1752444000000|2025-07-13 22:00:00|44135.1|44130.3|44187.8|44183|44207.4|44202.6|44133.1|44128.3|237
1752444300000|2025-07-13 22:05:00|44180.8|44176|44188.2|44183.4|44197.9|44193.1|44174.2|44169.4|103
1752444600000|2025-07-13 22:10:00|44188.3|44183.5|44156.4|44151.6|44190.3|44185.5|44143.2|44138.4|155
1752444900000|2025-07-13 22:15:00|44155.9|44151.1|44146.4|44141.6|44178.2|44173.4|44135.8|44131|97
1752445200000|2025-07-13 22:20:00|44147.4|44142.6|44179.6|44174.8|44186.7|44181.9|44138.7|44133.9|56
1752445500000|2025-07-13 22:25:00|44179|44174.2|44179.6|44174.8|44185.3|44180.5|44172.2|44167.4|36
1752445800000|2025-07-13 22:30:00|44180.1|44175.3|44207.4|44202.6|44212.3|44207.5|44180.1|44175.3|127
1752446100000|2025-07-13 22:35:00|44207.9|44203.1|44204.5|44199.7|44215.5|44210.7|44198|44193.2|122
1752446400000|2025-07-13 22:40:00|44203.9|44199.1|44219.8|44215|44222.6|44217.8|44200.8|44196|92
1752446700000|2025-07-13 22:45:00|44217.8|44213|44218.7|44213.9|44224.8|44220|44208.2|44203.4|91
1752447000000|2025-07-13 22:50:00|44219.1|44214.3|44215.2|44210.4|44223.6|44218.8|44209.6|44204.8|60
1752447300000|2025-07-13 22:55:00|44215|44210.2|44212.9|44208.1|44221.7|44216.9|44205.1|44200.3|78
1752447600000|2025-07-13 23:00:00|44212.4|44207.6|44213.3|44208.5|44218.5|44213.7|44204.2|44199.4|163
1752447900000|2025-07-13 23:05:00|44212.8|44208|44192.1|44187.3|44221.6|44216.8|44183.4|44178.6|224
1752448200000|2025-07-13 23:10:00|44191.6|44186.8|44184.9|44180.1|44200.3|44195.5|44182.3|44177.5|85
1752448500000|2025-07-13 23:15:00|44184.4|44179.6|44189.9|44185.1|44191.5|44186.7|44181.5|44176.7|61
1752448800000|2025-07-13 23:20:00|44190.4|44185.6|44181.4|44176.6|44192.4|44187.6|44169.5|44164.7|83
1752449100000|2025-07-13 23:25:00|44181.9|44177.1|44162.9|44158.1|44182.9|44178.1|44154.4|44149.6|122
1752449400000|2025-07-13 23:30:00|44162.8|44158|44164.2|44159.4|44172.3|44167.5|44156.4|44151.6|61
1752449700000|2025-07-13 23:35:00|44164.7|44159.9|44171.5|44166.7|44181.4|44176.6|44164.7|44159.9|39
1752450000000|2025-07-13 23:40:00|44171.7|44166.9|44163.6|44158.8|44178.8|44174|44160.5|44155.7|35
1752450300000|2025-07-13 23:45:00|44164.1|44159.3|44174.4|44169.6|44180.6|44175.8|44161.7|44156.9|53
1752450600000|2025-07-13 23:50:00|44173.9|44169.1|44194.8|44190|44201.9|44197.1|44173.9|44169.1|50
1752450900000|2025-07-13 23:55:00|44195.3|44190.5|44201.7|44196.9|44203.1|44198.3|44195.3|44190.5|61
1752451200000|2025-07-14 00:00:00|44203.7|44198.9|44205.6|44200.8|44208.2|44203.4|44189.3|44184.5|90
1752451500000|2025-07-14 00:05:00|44206.2|44201.4|44220.1|44215.3|44223.5|44218.7|44202.2|44197.4|85
1752451800000|2025-07-14 00:10:00|44220.6|44215.8|44215.4|44210.6|44225.7|44220.9|44212.1|44207.3|91
1752452100000|2025-07-14 00:15:00|44215.9|44211.1|44213.6|44208.8|44218.5|44213.7|44199.9|44195.1|144
1752452400000|2025-07-14 00:20:00|44214.1|44209.3|44213.4|44208.6|44216.6|44211.8|44203.7|44198.9|94
1752452700000|2025-07-14 00:25:00|44212.9|44208.1|44202.7|44197.9|44216.9|44212.1|44201.7|44196.9|21
1752453000000|2025-07-14 00:30:00|44203.2|44198.4|44201.2|44196.4|44212.2|44207.4|44199.7|44194.9|30
1752453300000|2025-07-14 00:35:00|44200.7|44195.9|44200.5|44195.7|44204.5|44199.7|44192|44187.2|46
1752453600000|2025-07-14 00:40:00|44200|44195.2|44206|44201.2|44210.9|44206.1|44199|44194.2|24
1752453900000|2025-07-14 00:45:00|44205.5|44200.7|44202.8|44198|44207.9|44203.1|44199.3|44194.5|24
1752454200000|2025-07-14 00:50:00|44202.3|44197.5|44178.9|44174.1|44202.3|44197.5|44176.9|44172.1|139
1752454500000|2025-07-14 00:55:00|44179.4|44174.6|44175.3|44170.5|44185.2|44180.4|44173.8|44169|86
1752454800000|2025-07-14 01:00:00|44174.8|44170|44184.2|44179.4|44193.4|44188.6|44174.8|44170|64
1752455100000|2025-07-14 01:05:00|44183.7|44178.9|44170.4|44165.6|44187.6|44182.8|44168.8|44164|79
1752455400000|2025-07-14 01:10:00|44170.3|44165.5|44156.4|44151.6|44171.3|44166.5|44154.5|44149.7|112
1752455700000|2025-07-14 01:15:00|44155.9|44151.1|44177.4|44172.6|44177.9|44173.1|44149.2|44144.4|140
1752456000000|2025-07-14 01:20:00|44177.9|44173.1|44157.8|44153|44185.2|44180.4|44152.6|44147.8|80
1752456300000|2025-07-14 01:25:00|44157.3|44152.5|44160|44155.2|44165|44160.2|44155.8|44151|42
1752456600000|2025-07-14 01:30:00|44159.5|44154.7|44173|44168.2|44173.5|44168.7|44159.5|44154.7|60
1752456900000|2025-07-14 01:35:00|44172.5|44167.7|44165.9|44161.1|44172.5|44167.7|44163|44158.2|64
1752457200000|2025-07-14 01:40:00|44165.4|44160.6|44170.7|44165.9|44173.6|44168.8|44165.4|44160.6|18
1752457500000|2025-07-14 01:45:00|44169.7|44164.9|44176|44171.2|44178.5|44173.7|44162.4|44157.6|46
1752457800000|2025-07-14 01:50:00|44176.5|44171.7|44183.4|44178.6|44186.4|44181.6|44169.9|44165.1|104
1752458100000|2025-07-14 01:55:00|44183.9|44179.1|44174.9|44170.1|44184.9|44180.1|44173.4|44168.6|44
1752458400000|2025-07-14 02:00:00|44174.4|44169.6|44183.5|44178.7|44187.7|44182.9|44174.4|44169.6|48
1752458700000|2025-07-14 02:05:00|44184|44179.2|44183.7|44178.9|44187.1|44182.3|44182.7|44177.9|35
1752459000000|2025-07-14 02:10:00|44184.2|44179.4|44193.1|44188.3|44195.6|44190.8|44181.7|44176.9|25
1752459300000|2025-07-14 02:15:00|44193.7|44188.9|44182.3|44177.5|44193.7|44188.9|44179.8|44175|35
1752459600000|2025-07-14 02:20:00|44181.8|44177|44187.9|44183.1|44190.2|44185.4|44177.9|44173.1|78
1752459900000|2025-07-14 02:25:00|44188.4|44183.6|44177.4|44172.6|44190.5|44185.7|44176.1|44171.3|88
1752460200000|2025-07-14 02:30:00|44177.9|44173.1|44172.1|44167.3|44179.4|44174.6|44171.9|44167.1|33
1752460500000|2025-07-14 02:35:00|44172.6|44167.8|44170.2|44165.4|44174.6|44169.8|44167.5|44162.7|31
1752460800000|2025-07-14 02:40:00|44170.3|44165.5|44176.7|44171.9|44177.7|44172.9|44168.3|44163.5|34
1752461100000|2025-07-14 02:45:00|44177.2|44172.4|44175|44170.2|44187.2|44182.4|44175|44170.2|34
1752461400000|2025-07-14 02:50:00|44174.5|44169.7|44172.8|44168|44176|44171.2|44167.8|44163|60
1752461700000|2025-07-14 02:55:00|44172.9|44168.1|44164.2|44159.4|44173.9|44169.1|44160.8|44156|42
1752462000000|2025-07-14 03:00:00|44163.7|44158.9|44149.4|44144.6|44164.2|44159.4|44148|44143.2|26
1752462300000|2025-07-14 03:05:00|44148.9|44144.1|44168.7|44163.9|44173.7|44168.9|44148.9|44144.1|89
1752462600000|2025-07-14 03:10:00|44169.2|44164.4|44172.8|44168|44178.2|44173.4|44168.4|44163.6|24
1752462900000|2025-07-14 03:15:00|44172.3|44167.5|44168.2|44163.4|44172.3|44167.5|44160.9|44156.1|32
1752463200000|2025-07-14 03:20:00|44167.7|44162.9|44168.7|44163.9|44169.2|44164.4|44165.9|44161.1|26
1752463500000|2025-07-14 03:25:00|44168.2|44163.4|44172|44167.2|44174.5|44169.7|44165.5|44160.7|40
1752463800000|2025-07-14 03:30:00|44171|44166.2|44161.9|44157.1|44173.9|44169.1|44161.9|44157.1|46
1752464100000|2025-07-14 03:35:00|44161.4|44156.6|44168.6|44163.8|44170.1|44165.3|44161.4|44156.6|35
1752464400000|2025-07-14 03:40:00|44169.1|44164.3|44177.1|44172.3|44179.3|44174.5|44163.8|44159|53
1752464700000|2025-07-14 03:45:00|44177.6|44172.8|44178.2|44173.4|44181.1|44176.3|44175.2|44170.4|34
1752465000000|2025-07-14 03:50:00|44178.7|44173.9|44177.7|44172.9|44179.7|44174.9|44173.6|44168.8|55
1752465300000|2025-07-14 03:55:00|44178.2|44173.4|44177.9|44173.1|44182.3|44177.5|44176.9|44172.1|34
1752465600000|2025-07-14 04:00:00|44177.4|44172.6|44166.2|44161.4|44178.4|44173.6|44166.2|44161.4|39
1752465900000|2025-07-14 04:05:00|44165.7|44160.9|44172.9|44168.1|44173.4|44168.6|44162.7|44157.9|26
1752466200000|2025-07-14 04:10:00|44172.4|44167.6|44179.4|44174.6|44179.4|44174.6|44170.9|44166.1|49
1752466500000|2025-07-14 04:15:00|44178.9|44174.1|44181.5|44176.7|44184.6|44179.8|44176.8|44172|103
1752466800000|2025-07-14 04:20:00|44182|44177.2|44177.6|44172.8|44183|44178.2|44176.6|44171.8|23
1752467100000|2025-07-14 04:25:00|44177.1|44172.3|44173.6|44168.8|44177.1|44172.3|44169.8|44165|37
1752467400000|2025-07-14 04:30:00|44174.3|44169.5|44180.2|44175.4|44183.6|44178.8|44173.8|44169|28
1752467700000|2025-07-14 04:35:00|44180.7|44175.9|44183.9|44179.1|44186.4|44181.6|44178.2|44173.4|24
1752468000000|2025-07-14 04:40:00|44183.8|44179|44183.8|44179|44189.3|44184.5|44183.7|44178.9|29
1752468300000|2025-07-14 04:45:00|44183.3|44178.5|44179.6|44174.8|44187.1|44182.3|44179.2|44174.4|29
1752468600000|2025-07-14 04:50:00|44180.1|44175.3|44182|44177.2|44184|44179.2|44178.5|44173.7|24
1752468900000|2025-07-14 04:55:00|44183|44178.2|44177.1|44172.3|44183|44178.2|44174.6|44169.8|27
1752469200000|2025-07-14 05:00:00|44177.4|44172.6|44182.6|44177.8|44182.6|44177.8|44171.8|44167|32
1752469500000|2025-07-14 05:05:00|44183.1|44178.3|44188.8|44184|44190.4|44185.6|44182.4|44177.6|30
1752469800000|2025-07-14 05:10:00|44189.3|44184.5|44189.6|44184.8|44191.4|44186.6|44182.4|44177.6|30
1752470100000|2025-07-14 05:15:00|44190.1|44185.3|44182.9|44178.1|44191.1|44186.3|44180.9|44176.1|33
1752470400000|2025-07-14 05:20:00|44183.4|44178.6|44188|44183.2|44189.1|44184.3|44180.1|44175.3|26
1752470700000|2025-07-14 05:25:00|44188.5|44183.7|44196.6|44191.8|44199.8|44195|44187.9|44183.1|39
1752471000000|2025-07-14 05:30:00|44197.1|44192.3|44201.8|44197|44203.7|44198.9|44194.8|44190|25
1752471300000|2025-07-14 05:35:00|44202|44197.2|44186.6|44181.8|44202|44197.2|44184.8|44180|83
1752471600000|2025-07-14 05:40:00|44185.6|44180.8|44174.5|44169.7|44185.6|44180.8|44174.4|44169.6|35
1752471900000|2025-07-14 05:45:00|44174|44169.2|44135.1|44130.3|44175.1|44170.3|44134.4|44129.6|245
1752472200000|2025-07-14 05:50:00|44134.6|44129.8|44130.1|44125.3|44134.6|44129.8|44120.3|44115.5|108
1752472500000|2025-07-14 05:55:00|44126.6|44121.8|44130.6|44125.8|44144|44139.2|44126.6|44121.8|48
1752472800000|2025-07-14 06:00:00|44129.5|44125.9|44108.5|44104.9|44141.7|44138.1|44102|44098.4|225
1752473100000|2025-07-14 06:05:00|44108|44104.4|44103.4|44099.8|44127.2|44123.6|44096.3|44092.7|117
1752473400000|2025-07-14 06:10:00|44102.9|44099.3|44112.2|44108.6|44114.1|44110.5|44097.5|44093.9|53
1752473700000|2025-07-14 06:15:00|44112.7|44109.1|44118.6|44115|44121.6|44118|44097.3|44093.7|43
1752474000000|2025-07-14 06:20:00|44118.1|44114.5|44132.5|44128.9|44132.5|44128.9|44113|44109.4|93
1752474300000|2025-07-14 06:25:00|44133|44129.4|44148.8|44145.2|44151.3|44147.7|44132.5|44128.9|103
1752474600000|2025-07-14 06:30:00|44148.3|44144.7|44137.3|44133.7|44149.8|44146.2|44134.8|44131.2|83
1752474900000|2025-07-14 06:35:00|44136.8|44133.2|44148.4|44144.8|44154|44150.4|44133.7|44130.1|60
1752475200000|2025-07-14 06:40:00|44148.9|44145.3|44136.3|44132.7|44149.5|44145.9|44130.1|44126.5|38
1752475500000|2025-07-14 06:45:00|44136.8|44133.2|44137.3|44133.7|44141.2|44137.6|44131|44127.4|36
1752475800000|2025-07-14 06:50:00|44136.8|44133.2|44122.4|44118.8|44138.8|44135.2|44118.9|44115.3|165
1752476100000|2025-07-14 06:55:00|44122.9|44119.3|44136.7|44133.1|44138.9|44135.3|44118.9|44115.3|179
1752476400000|2025-07-14 07:00:00|44136.2|44132.6|44134.2|44130.6|44142.3|44138.7|44125.5|44121.9|172
1752476700000|2025-07-14 07:05:00|44134.7|44131.1|44131.7|44128.1|44143.6|44140|44115.2|44111.6|88
1752477000000|2025-07-14 07:10:00|44131.2|44127.6|44134.4|44130.8|44151.4|44147.8|44128.9|44125.3|133
1752477300000|2025-07-14 07:15:00|44133.9|44130.3|44112.7|44109.1|44134.4|44130.8|44110.2|44106.6|96
1752477600000|2025-07-14 07:20:00|44113.2|44109.6|44105|44101.4|44123.8|44120.2|44099.4|44095.8|133
1752477900000|2025-07-14 07:25:00|44104.5|44100.9|44109.7|44106.1|44115.7|44112.1|44098.6|44095|121
1752478200000|2025-07-14 07:30:00|44109.2|44105.6|44139.9|44136.3|44147.6|44144|44107.7|44104.1|148
1752478500000|2025-07-14 07:35:00|44140.4|44136.8|44153.4|44149.8|44154.8|44151.2|44139.9|44136.3|105
1752478800000|2025-07-14 07:40:00|44153.9|44150.3|44173.2|44169.6|44174.8|44171.2|44148.1|44144.5|103
1752479100000|2025-07-14 07:45:00|44172.7|44169.1|44185.3|44181.7|44189.2|44185.6|44167.8|44164.2|194
1752479400000|2025-07-14 07:50:00|44184.8|44181.2|44218|44214.4|44221.3|44217.7|44184.8|44181.2|192
1752479700000|2025-07-14 07:55:00|44219|44215.4|44224.4|44220.8|44235.7|44232.1|44213.4|44209.8|187
1752480000000|2025-07-14 08:00:00|44226.4|44222.8|44193.7|44190.1|44229.8|44226.2|44184|44180.4|343
1752480300000|2025-07-14 08:05:00|44193.2|44189.6|44192.1|44188.5|44200.7|44197.1|44184.1|44180.5|236
1752480600000|2025-07-14 08:10:00|44192.3|44188.7|44175.7|44172.1|44194.1|44190.5|44170.8|44167.2|341
1752480900000|2025-07-14 08:15:00|44175.2|44171.6|44176.7|44173.1|44185.1|44181.5|44169.2|44165.6|120
1752481200000|2025-07-14 08:20:00|44177.2|44173.6|44173.1|44169.5|44186.8|44183.2|44172.3|44168.7|87
1752481500000|2025-07-14 08:25:00|44172.6|44169|44165.4|44161.8|44173.1|44169.5|44161.3|44157.7|104
1752481800000|2025-07-14 08:30:00|44164.9|44161.3|44180.2|44176.6|44180.7|44177.1|44163.7|44160.1|65
1752482100000|2025-07-14 08:35:00|44179.7|44176.1|44183.3|44179.7|44183.7|44180.1|44177.6|44174|28
1752482400000|2025-07-14 08:40:00|44183.8|44180.2|44190.8|44187.2|44194.2|44190.6|44179.5|44175.9|92
1752482700000|2025-07-14 08:45:00|44191.3|44187.7|44202.4|44198.8|44203.4|44199.8|44191|44187.4|116
1752483000000|2025-07-14 08:50:00|44202.9|44199.3|44218.3|44214.7|44221|44217.4|44196.6|44193|207
1752483300000|2025-07-14 08:55:00|44218.8|44215.2|44212.3|44208.7|44224.3|44220.7|44203.5|44199.9|90
1752483600000|2025-07-14 09:00:00|44213.3|44209.7|44204.4|44200.8|44214.9|44211.3|44197.7|44194.1|52
1752483900000|2025-07-14 09:05:00|44204.9|44201.3|44218.7|44215.1|44222.7|44219.1|44204.9|44201.3|84
1752484200000|2025-07-14 09:10:00|44218.6|44215|44232|44228.4|44233.6|44230|44218.4|44214.8|70
1752484500000|2025-07-14 09:15:00|44232.3|44228.7|44230.3|44226.7|44235.5|44231.9|44225.3|44221.7|58
1752484800000|2025-07-14 09:20:00|44230.8|44227.2|44250.9|44247.3|44255.5|44251.9|44230.3|44226.7|108
1752485100000|2025-07-14 09:25:00|44250.7|44247.1|44242.6|44239|44251.2|44247.6|44230.6|44227|145
1752485400000|2025-07-14 09:30:00|44242.1|44238.5|44231.2|44227.6|44244.5|44240.9|44226.2|44222.6|166
1752485700000|2025-07-14 09:35:00|44231.7|44228.1|44233.6|44230|44233.6|44230|44221.5|44217.9|96
1752486000000|2025-07-14 09:40:00|44234.1|44230.5|44230|44226.4|44241.5|44237.9|44228.7|44225.1|98
1752486300000|2025-07-14 09:45:00|44229.5|44225.9|44232|44228.4|44238.3|44234.7|44229.5|44225.9|24
1752486600000|2025-07-14 09:50:00|44231.5|44227.9|44230.3|44226.7|44233.6|44230|44225|44221.4|50
1752486900000|2025-07-14 09:55:00|44229.3|44225.7|44235.2|44231.6|44238.7|44235.1|44226.2|44222.6|68
1752487200000|2025-07-14 10:00:00|44235.6|44232|44234.7|44231.1|44246.2|44242.6|44233.1|44229.5|59
1752487500000|2025-07-14 10:05:00|44234.2|44230.6|44226.4|44222.8|44237.1|44233.5|44226|44222.4|51
1752487800000|2025-07-14 10:10:00|44227.4|44223.8|44233.1|44229.5|44233.4|44229.8|44219.1|44215.5|62
1752488100000|2025-07-14 10:15:00|44233.6|44230|44232.3|44228.7|44243.6|44240|44232.3|44228.7|30
1752488400000|2025-07-14 10:20:00|44232.8|44229.2|44229.7|44226.1|44234.8|44231.2|44223.8|44220.2|31
1752488700000|2025-07-14 10:25:00|44230|44226.4|44233.8|44230.2|44236.7|44233.1|44227.3|44223.7|46
1752489000000|2025-07-14 10:30:00|44234.3|44230.7|44229.5|44225.9|44240.4|44236.8|44227.4|44223.8|54
1752489300000|2025-07-14 10:35:00|44229|44225.4|44242.4|44238.8|44244.4|44240.8|44226.5|44222.9|70
1752489600000|2025-07-14 10:40:00|44241.9|44238.3|44247.4|44243.8|44256.2|44252.6|44241.7|44238.1|125
1752489900000|2025-07-14 10:45:00|44246.9|44243.3|44230.7|44227.1|44247.9|44244.3|44227|44223.4|69
1752490200000|2025-07-14 10:50:00|44231.2|44227.6|44244.6|44241|44246.4|44242.8|44230.6|44227|63
1752490500000|2025-07-14 10:55:00|44245.1|44241.5|44250.2|44246.6|44252.6|44249|44244.5|44240.9|66
1752490800000|2025-07-14 11:00:00|44251.7|44248.1|44241.3|44237.7|44266.5|44262.9|44239.2|44235.6|477
1752491100000|2025-07-14 11:05:00|44241.8|44238.2|44244.2|44240.6|44249.9|44246.3|44230.4|44226.8|178
1752491400000|2025-07-14 11:10:00|44243.7|44240.1|44256.1|44252.5|44256.1|44252.5|44243.2|44239.6|63
1752491700000|2025-07-14 11:15:00|44255.6|44252|44231.6|44228|44255.6|44252|44225.7|44222.1|112
1752492000000|2025-07-14 11:20:00|44231.1|44227.5|44231|44227.4|44232.1|44228.5|44223.6|44220|46
1752492300000|2025-07-14 11:25:00|44231.5|44227.9|44230.4|44226.8|44240.9|44237.3|44228.9|44225.3|42
1752492600000|2025-07-14 11:30:00|44232.9|44229.3|44240.8|44237.2|44241.7|44238.1|44229.3|44225.7|57
1752492900000|2025-07-14 11:35:00|44241.3|44237.7|44244.7|44241.1|44245.7|44242.1|44234.3|44230.7|100
1752493200000|2025-07-14 11:40:00|44245.2|44241.6|44269.5|44265.9|44269.9|44266.3|44242.1|44238.5|182
1752493500000|2025-07-14 11:45:00|44269.7|44266.1|44259.3|44255.7|44274.1|44270.5|44248.4|44244.8|395
1752493800000|2025-07-14 11:50:00|44258.8|44255.2|44257.1|44253.5|44266.8|44263.2|44254.6|44251|84
1752494100000|2025-07-14 11:55:00|44257.6|44254|44247.7|44244.1|44258.6|44255|44245.6|44242|60
1752494400000|2025-07-14 12:00:00|44247.2|44243.6|44244|44240.4|44253.8|44250.2|44236.3|44232.7|114
1752494700000|2025-07-14 12:05:00|44243.5|44239.9|44250.6|44247|44250.6|44247|44243|44239.4|92
1752495000000|2025-07-14 12:10:00|44251.1|44247.5|44260.5|44256.9|44263.2|44259.6|44246.6|44243|88
1752495300000|2025-07-14 12:15:00|44260|44256.4|44248|44244.4|44261.5|44257.9|44245.7|44242.1|92
1752495600000|2025-07-14 12:20:00|44246.5|44242.9|44249.7|44246.1|44258.6|44255|44246|44242.4|126
1752495900000|2025-07-14 12:25:00|44250.2|44246.6|44259.9|44256.3|44260|44256.4|44250.2|44246.6|95
1752496200000|2025-07-14 12:30:00|44259.4|44255.8|44238.7|44235.1|44259.9|44256.3|44235.6|44232|89
1752496500000|2025-07-14 12:35:00|44239|44235.4|44254.2|44250.6|44255.9|44252.3|44233.6|44230|94
1752496800000|2025-07-14 12:40:00|44254.7|44251.1|44243.8|44240.2|44255.5|44251.9|44243.8|44240.2|121
1752497100000|2025-07-14 12:45:00|44244.3|44240.7|44242.9|44239.3|44247.8|44244.2|44238.6|44235|69
1752497400000|2025-07-14 12:50:00|44243.4|44239.8|44237.6|44234|44243.8|44240.2|44231.5|44227.9|95
1752497700000|2025-07-14 12:55:00|44237.1|44233.5|44227.1|44223.5|44237.1|44233.5|44213.2|44209.6|148
1752498000000|2025-07-14 13:00:00|44226.6|44223|44214.3|44210.7|44227.4|44223.8|44210.6|44207|120
1752498300000|2025-07-14 13:05:00|44213.8|44210.2|44219.7|44216.1|44226.8|44223.2|44208.7|44205.1|159
1752498600000|2025-07-14 13:10:00|44219.2|44215.6|44237.6|44234|44238|44234.4|44217|44213.4|152
1752498900000|2025-07-14 13:15:00|44237.1|44233.5|44228.3|44224.7|44240.2|44236.6|44227.6|44224|137
1752499200000|2025-07-14 13:20:00|44227.8|44224.2|44277.8|44274.2|44278.5|44274.9|44225.4|44221.8|362
1752499500000|2025-07-14 13:25:00|44278.3|44274.7|44315.6|44312|44323.8|44320.2|44270.4|44266.8|647
1752499800000|2025-07-14 13:30:00|44315.3|44312.9|44289.8|44287.4|44334.5|44332.1|44251.6|44249.2|3928
1752500100000|2025-07-14 13:35:00|44290.3|44287.9|44364.2|44361.8|44365.2|44362.8|44280.7|44278.3|1278
1752500400000|2025-07-14 13:40:00|44363.7|44361.3|44357.8|44355.4|44375.6|44373.2|44327.4|44325|1395
1752500700000|2025-07-14 13:45:00|44357.3|44354.9|44432.6|44430.2|44440.7|44438.3|44355.5|44353.1|1641
1752501000000|2025-07-14 13:50:00|44432.1|44429.7|44412.2|44409.8|44447.8|44445.4|44400.7|44398.3|1105
1752501300000|2025-07-14 13:55:00|44411.7|44409.3|44347.3|44344.9|44413|44410.6|44339.6|44337.2|1256
1752501600000|2025-07-14 14:00:00|44345.1|44342.7|44344.9|44342.5|44354.8|44352.4|44303.9|44301.5|1118
1752501900000|2025-07-14 14:05:00|44345.4|44343|44341|44338.6|44361.8|44359.4|44315.4|44313|743
1752502200000|2025-07-14 14:10:00|44339.8|44337.4|44339.5|44337.1|44349.3|44346.9|44305.7|44303.3|620
1752502500000|2025-07-14 14:15:00|44340|44337.6|44361.7|44359.3|44392|44389.6|44340|44337.6|803
1752502800000|2025-07-14 14:20:00|44360|44357.6|44388.2|44385.8|44399.7|44397.3|44350.8|44348.4|750
1752503100000|2025-07-14 14:25:00|44388.7|44386.3|44311.8|44309.4|44390.5|44388.1|44309.9|44307.5|800
1752503400000|2025-07-14 14:30:00|44311.3|44308.9|44313.7|44311.3|44342|44339.6|44291.5|44289.1|1060
1752503700000|2025-07-14 14:35:00|44313.2|44310.8|44336.2|44333.8|44359.6|44357.2|44301.6|44299.2|682
1752504000000|2025-07-14 14:40:00|44338.4|44336|44324.9|44322.5|44358.7|44356.3|44319.2|44316.8|513
1752504300000|2025-07-14 14:45:00|44325.4|44323|44310.8|44308.4|44355.1|44352.7|44306.8|44304.4|596
1752504600000|2025-07-14 14:50:00|44310.2|44307.8|44316.2|44313.8|44330.9|44328.5|44300.2|44297.8|399
1752504900000|2025-07-14 14:55:00|44315.7|44313.3|44356.7|44354.3|44356.8|44354.4|44312.2|44309.8|509
1752505200000|2025-07-14 15:00:00|44356|44353.6|44317.9|44315.5|44368.5|44366.1|44317.4|44315|892
1752505500000|2025-07-14 15:05:00|44318|44315.6|44340.1|44337.7|44341.8|44339.4|44300.3|44297.9|633
1752505800000|2025-07-14 15:10:00|44336.6|44334.2|44352.1|44349.7|44367|44364.6|44334.2|44331.8|685
1752506100000|2025-07-14 15:15:00|44352.3|44349.9|44330.5|44328.1|44354.4|44352|44314.9|44312.5|454
1752506400000|2025-07-14 15:20:00|44332.4|44330|44359.2|44356.8|44359.2|44356.8|44325.3|44322.9|373
1752506700000|2025-07-14 15:25:00|44359.7|44357.3|44403.4|44401|44403.4|44401|44352.5|44350.1|600
1752507000000|2025-07-14 15:30:00|44401.4|44399|44393.7|44391.3|44417.6|44415.2|44388.6|44386.2|683
1752507300000|2025-07-14 15:35:00|44394.2|44391.8|44411.8|44409.4|44414.2|44411.8|44383.9|44381.5|702
1752507600000|2025-07-14 15:40:00|44414.6|44412.2|44408.6|44406.2|44431.6|44429.2|44403.1|44400.7|426
1752507900000|2025-07-14 15:45:00|44408.2|44405.8|44390.7|44388.3|44413.3|44410.9|44384.8|44382.4|484
1752508200000|2025-07-14 15:50:00|44390.8|44388.4|44390.1|44387.7|44407.9|44405.5|44382.3|44379.9|467
1752508500000|2025-07-14 15:55:00|44390.6|44388.2|44381.8|44379.4|44396.7|44394.3|44375.4|44373|462
1752508800000|2025-07-14 16:00:00|44383.4|44381|44413.7|44411.3|44421.3|44418.9|44374.7|44372.3|495
1752509100000|2025-07-14 16:05:00|44413.2|44410.8|44416.4|44414|44422.7|44420.3|44405.3|44402.9|278
1752509400000|2025-07-14 16:10:00|44415.9|44413.5|44371.3|44368.9|44417.6|44415.2|44347.8|44345.4|558
1752509700000|2025-07-14 16:15:00|44371.8|44369.4|44364|44361.6|44376.6|44374.2|44354.2|44351.8|283
1752510000000|2025-07-14 16:20:00|44363|44360.6|44370.9|44368.5|44382.7|44380.3|44359.4|44357|311
1752510300000|2025-07-14 16:25:00|44370.4|44368|44365|44362.6|44381.7|44379.3|44357.9|44355.5|312
1752510600000|2025-07-14 16:30:00|44364.4|44362|44353.3|44350.9|44370.3|44367.9|44330.2|44327.8|364
1752510900000|2025-07-14 16:35:00|44354.3|44351.9|44344.5|44342.1|44367.1|44364.7|44343.7|44341.3|272
1752511200000|2025-07-14 16:40:00|44346.4|44344|44377.1|44374.7|44385.8|44383.4|44342.9|44340.5|367
1752511500000|2025-07-14 16:45:00|44376.1|44373.7|44397.9|44395.5|44398.4|44396|44373.6|44371.2|299
1752511800000|2025-07-14 16:50:00|44394.9|44392.5|44402|44399.6|44408.3|44405.9|44383.5|44381.1|253
1752512100000|2025-07-14 16:55:00|44401.5|44399.1|44387.7|44385.3|44408.2|44405.8|44385.3|44382.9|235
1752512400000|2025-07-14 17:00:00|44389.3|44386.9|44415.4|44413|44418.4|44416|44388.9|44386.5|315
1752512700000|2025-07-14 17:05:00|44415.9|44413.5|44398.1|44395.7|44417.9|44415.5|44394.3|44391.9|171
1752513000000|2025-07-14 17:10:00|44397.4|44395|44423.2|44420.8|44423.2|44420.8|44393|44390.6|182
1752513300000|2025-07-14 17:15:00|44423.3|44420.9|44420.2|44417.8|44439.7|44437.3|44411.9|44409.5|362
1752513600000|2025-07-14 17:20:00|44419.9|44417.5|44419|44416.6|44422|44419.6|44405.5|44403.1|248
1752513900000|2025-07-14 17:25:00|44419.5|44417.1|44432|44429.6|44432.8|44430.4|44414.8|44412.4|274
1752514200000|2025-07-14 17:30:00|44432.8|44430.4|44439.6|44437.2|44447|44444.6|44425.2|44422.8|277
1752514500000|2025-07-14 17:35:00|44440.1|44437.7|44440.8|44438.4|44447.7|44445.3|44430.5|44428.1|292
1752514800000|2025-07-14 17:40:00|44438|44435.6|44433.5|44431.1|44439.3|44436.9|44422.7|44420.3|199
1752515100000|2025-07-14 17:45:00|44433|44430.6|44425.9|44423.5|44434.8|44432.4|44404.5|44402.1|368
1752515400000|2025-07-14 17:50:00|44427.8|44425.4|44448.8|44446.4|44451.8|44449.4|44423.8|44421.4|237
1752515700000|2025-07-14 17:55:00|44448.4|44446|44425.8|44423.4|44451.3|44448.9|44425.2|44422.8|234
1752516000000|2025-07-14 18:00:00|44425.6|44423.2|44433.1|44430.7|44434.4|44432|44418|44415.6|223
1752516300000|2025-07-14 18:05:00|44433.6|44431.2|44439.2|44436.8|44444.9|44442.5|44431.5|44429.1|187
1752516600000|2025-07-14 18:10:00|44437.7|44435.3|44423.2|44420.8|44437.8|44435.4|44414.9|44412.5|237
1752516900000|2025-07-14 18:15:00|44423.5|44421.1|44422|44419.6|44429.9|44427.5|44413|44410.6|199
1752517200000|2025-07-14 18:20:00|44421.2|44418.8|44430.5|44428.1|44443.2|44440.8|44419|44416.6|222
1752517500000|2025-07-14 18:25:00|44431|44428.6|44437.3|44434.9|44439.1|44436.7|44424.2|44421.8|140
1752517800000|2025-07-14 18:30:00|44439.8|44437.4|44459.5|44457.1|44465.1|44462.7|44439.3|44436.9|294
1752518100000|2025-07-14 18:35:00|44459|44456.6|44441.6|44439.2|44461.7|44459.3|44438.7|44436.3|249
1752518400000|2025-07-14 18:40:00|44441.8|44439.4|44443.4|44441|44444.9|44442.5|44430.3|44427.9|201
1752518700000|2025-07-14 18:45:00|44443.2|44440.8|44436.8|44434.4|44447.8|44445.4|44434.7|44432.3|187
1752519000000|2025-07-14 18:50:00|44437.8|44435.4|44437.3|44434.9|44445.8|44443.4|44436.1|44433.7|164
1752519300000|2025-07-14 18:55:00|44437.8|44435.4|44439.7|44437.3|44445.4|44443|44433.3|44430.9|297
1752519600000|2025-07-14 19:00:00|44439.8|44437.4|44450.4|44448|44465.5|44463.1|44439.8|44437.4|343
1752519900000|2025-07-14 19:05:00|44451.4|44449|44443|44440.6|44457.2|44454.8|44440.5|44438.1|180
1752520200000|2025-07-14 19:10:00|44442.5|44440.1|44449.3|44446.9|44453.5|44451.1|44437.6|44435.2|238
1752520500000|2025-07-14 19:15:00|44449.8|44447.4|44430.7|44428.3|44450.3|44447.9|44427.9|44425.5|209
1752520800000|2025-07-14 19:20:00|44428.5|44426.1|44416.4|44414|44431.5|44429.1|44405.5|44403.1|510
1752521100000|2025-07-14 19:25:00|44415.9|44413.5|44426.3|44423.9|44438.7|44436.3|44415.4|44413|291
1752521400000|2025-07-14 19:30:00|44426.1|44423.7|44422.4|44420|44433|44430.6|44419.3|44416.9|277
1752521700000|2025-07-14 19:35:00|44421.9|44419.5|44435.1|44432.7|44446.2|44443.8|44417.7|44415.3|267
1752522000000|2025-07-14 19:40:00|44436.1|44433.7|44425.8|44423.4|44443.1|44440.7|44424.5|44422.1|249
1752522300000|2025-07-14 19:45:00|44425.3|44422.9|44465.2|44462.8|44471.8|44469.4|44420.1|44417.7|544
1752522600000|2025-07-14 19:50:00|44465.7|44463.3|44435.7|44433.3|44466|44463.6|44431.7|44429.3|1087
1752522900000|2025-07-14 19:55:00|44435.2|44432.8|44455.9|44453.5|44473|44470.6|44432.3|44429.9|1820
1752523200000|2025-07-14 20:00:00|44456.2|44453.8|44442.2|44437.4|44464.2|44459.4|44440.2|44435.4|792
1752523500000|2025-07-14 20:05:00|44438.2|44433.4|44438.4|44433.6|44446.6|44441.8|44437.2|44432.4|150
1752523800000|2025-07-14 20:10:00|44440.4|44435.6|44438.9|44434.1|44443.5|44438.7|44436.8|44432|162
1752524100000|2025-07-14 20:15:00|44436.9|44432.1|44439.6|44434.8|44440.8|44436|44430.1|44425.3|65
1752524400000|2025-07-14 20:20:00|44439.2|44434.4|44436.8|44432|44443.9|44439.1|44436.8|44432|24
1752524700000|2025-07-14 20:25:00|44437.2|44432.4|44432.1|44427.3|44437.2|44432.4|44427.9|44423.1|46
1752525000000|2025-07-14 20:30:00|44433.1|44428.3|44438.2|44433.4|44440.2|44435.4|44432.7|44427.9|50
1752525300000|2025-07-14 20:35:00|44437.2|44432.4|44436.8|44432|44439.1|44434.3|44436|44431.2|40
1752525600000|2025-07-14 20:40:00|44438.8|44434|44442|44437.2|44443|44438.2|44438.3|44433.5|35
1752525900000|2025-07-14 20:45:00|44442.4|44437.6|44444.1|44439.3|44445.5|44440.7|44440.4|44435.6|50
1752526200000|2025-07-14 20:50:00|44443.1|44438.3|44438.6|44433.8|44443.1|44438.3|44434.9|44430.1|76
1752526500000|2025-07-14 20:55:00|44439.6|44434.8|44445.1|44435.3|44445.7|44440.9|44438.7|44433.9|51
1752526800000|2025-07-14 21:00:00|44444.9|44435.1|44439.5|44429.7|44444.9|44435.1|44438.8|44429|0
1752527100000|2025-07-14 21:05:00|44440.4|44430.6|44444.8|44435|44444.8|44435|44439.6|44429.8|0
1752527400000|2025-07-14 21:10:00|44447.7|44437.9|44448.2|44438.4|44448.2|44438.4|44447.7|44437.9|0
1752528000000|2025-07-14 21:20:00|44448|44438.2|44447.1|44437.3|44448.5|44438.7|44447.1|44437.3|0
1752528300000|2025-07-14 21:25:00|44448.9|44439.1|44448.9|44439.1|44449.1|44439.3|44448.9|44439.1|0
1752528600000|2025-07-14 21:30:00|44445.5|44435.7|44446.6|44436.8|44446.7|44436.9|44444.4|44434.6|0
1752528900000|2025-07-14 21:35:00|44444.4|44434.6|44449.2|44439.4|44449.3|44439.5|44444.3|44434.5|0
1752529200000|2025-07-14 21:40:00|44448.8|44439|44454.8|44445|44455.3|44445.5|44448.8|44439|0
1752529500000|2025-07-14 21:45:00|44455.7|44445.9|44453.5|44443.7|44459.8|44450|44453.3|44443.5|0
1752529800000|2025-07-14 21:50:00|44453.4|44443.6|44452.9|44443.1|44456.1|44446.3|44451.8|44442|0
1752530100000|2025-07-14 21:55:00|44453.1|44443.3|44451.7|44441.9|44454|44444.2|44450.5|44440.7|0
1752530400000|2025-07-14 22:00:00|44451.5|44441.7|44417.9|44413.1|44451.5|44441.7|44415.8|44411|112
1752530700000|2025-07-14 22:05:00|44417.4|44412.6|44417.3|44412.5|44425.9|44421.1|44416|44411.2|17
1752531000000|2025-07-14 22:10:00|44416.8|44412|44422.8|44418|44427.8|44423|44409.5|44404.7|33
1752531300000|2025-07-14 22:15:00|44422.3|44417.5|44414.4|44409.6|44423.3|44418.5|44407.8|44403|36
1752531600000|2025-07-14 22:20:00|44413.9|44409.1|44409.4|44404.6|44417.2|44412.4|44409.4|44404.6|54
1752531900000|2025-07-14 22:25:00|44409.9|44405.1|44403.9|44399.1|44409.9|44405.1|44399.4|44394.6|53
1752532200000|2025-07-14 22:30:00|44405.4|44400.6|44406.1|44401.3|44408.6|44403.8|44400.4|44395.6|30
1752532500000|2025-07-14 22:35:00|44406.6|44401.8|44409.6|44404.8|44410.4|44405.6|44399|44394.2|33
1752532800000|2025-07-14 22:40:00|44409.1|44404.3|44405.5|44400.7|44409.9|44405.1|44403|44398.2|10
1752533100000|2025-07-14 22:45:00|44405|44400.2|44412.3|44407.5|44412.6|44407.8|44403|44398.2|9
1752533400000|2025-07-14 22:50:00|44412.4|44407.6|44412.8|44408|44421.5|44416.7|44412.3|44407.5|58
1752533700000|2025-07-14 22:55:00|44412.3|44407.5|44402|44397.2|44412.3|44407.5|44401|44396.2|12
1752534000000|2025-07-14 23:00:00|44401|44396.2|44399.1|44394.3|44405|44400.2|44396.8|44392|58
1752534300000|2025-07-14 23:05:00|44398.6|44393.8|44400|44395.2|44402|44397.2|44392.6|44387.8|38
1752534600000|2025-07-14 23:10:00|44399.5|44394.7|44401.4|44396.6|44401.6|44396.8|44395.1|44390.3|7
1752534900000|2025-07-14 23:15:00|44400.9|44396.1|44410.8|44406|44412.8|44408|44399.5|44394.7|45
1752535200000|2025-07-14 23:20:00|44411.3|44406.5|44410.3|44405.5|44412.8|44408|44407.3|44402.5|12
1752535500000|2025-07-14 23:25:00|44409.8|44405|44404.9|44400.1|44409.9|44405.1|44404.4|44399.6|11
1752535800000|2025-07-14 23:30:00|44404.4|44399.6|44404.1|44399.3|44408.4|44403.6|44401.9|44397.1|19
1752536100000|2025-07-14 23:35:00|44403.6|44398.8|44410.2|44405.4|44412.1|44407.3|44402.6|44397.8|25
1752536400000|2025-07-14 23:40:00|44410.7|44405.9|44406.8|44402|44411.8|44407|44405.8|44401|15
1752536700000|2025-07-14 23:45:00|44406.3|44401.5|44412.4|44407.6|44412.4|44407.6|44403.3|44398.5|26
1752537000000|2025-07-14 23:50:00|44412.9|44408.1|44428.4|44423.6|44431.3|44426.5|44412.9|44408.1|84
1752537300000|2025-07-14 23:55:00|44428.3|44423.5|44422.3|44417.5|44433|44428.2|44421.7|44416.9|62
1752537600000|2025-07-15 00:00:00|44422.8|44418|44439.2|44434.4|44443.3|44438.5|44404.3|44399.5|137
1752537900000|2025-07-15 00:05:00|44438.7|44433.9|44431.3|44426.5|44439.2|44434.4|44428|44423.2|34
1752538200000|2025-07-15 00:10:00|44431.8|44427|44439.5|44434.7|44439.5|44434.7|44427|44422.2|28
1752538500000|2025-07-15 00:15:00|44439|44434.2|44429.4|44424.6|44439|44434.2|44425|44420.2|36
1752538800000|2025-07-15 00:20:00|44428.9|44424.1|44428|44423.2|44430.4|44425.6|44421.5|44416.7|30
1752539100000|2025-07-15 00:25:00|44427.5|44422.7|44428.2|44423.4|44429.2|44424.4|44424.4|44419.6|15
1752539400000|2025-07-15 00:30:00|44428.7|44423.9|44416|44411.2|44429.2|44424.4|44414.1|44409.3|23
1752539700000|2025-07-15 00:35:00|44416.5|44411.7|44419.2|44414.4|44423.7|44418.9|44414.3|44409.5|24
1752540000000|2025-07-15 00:40:00|44418.7|44413.9|44410|44405.2|44418.7|44413.9|44409.7|44404.9|21
1752540300000|2025-07-15 00:45:00|44410.5|44405.7|44414.7|44409.9|44417.2|44412.4|44410|44405.2|67
1752540600000|2025-07-15 00:50:00|44412.7|44407.9|44416.1|44411.3|44418.7|44413.9|44410.7|44405.9|14
1752540900000|2025-07-15 00:55:00|44415.6|44410.8|44415.4|44410.6|44416.4|44411.6|44410.7|44405.9|11
1752541200000|2025-07-15 01:00:00|44415.9|44411.1|44403.4|44398.6|44415.9|44411.1|44398|44393.2|91
1752541500000|2025-07-15 01:05:00|44402.9|44398.1|44411.2|44406.4|44412.7|44407.9|44401.3|44396.5|26
1752541800000|2025-07-15 01:10:00|44411.7|44406.9|44410.6|44405.8|44412.3|44407.5|44408.3|44403.5|13
1752542100000|2025-07-15 01:15:00|44411.1|44406.3|44413.6|44408.8|44415.5|44410.7|44408.7|44403.9|8
1752542400000|2025-07-15 01:20:00|44414.1|44409.3|44417.3|44412.5|44420.8|44416|44413.1|44408.3|15
1752542700000|2025-07-15 01:25:00|44416.8|44412|44413.3|44408.5|44416.8|44412|44411.3|44406.5|18
1752543000000|2025-07-15 01:30:00|44412.8|44408|44407.1|44402.3|44416|44411.2|44406.6|44401.8|23
1752543300000|2025-07-15 01:35:00|44407.6|44402.8|44417.7|44412.9|44422.2|44417.4|44407.3|44402.5|24
1752543600000|2025-07-15 01:40:00|44417.2|44412.4|44497.8|44493|44499.3|44494.5|44411.2|44406.4|356
1752543900000|2025-07-15 01:45:00|44497.3|44492.5|44527.4|44522.6|44534.8|44530|44475.4|44470.6|510
1752544200000|2025-07-15 01:50:00|44527.9|44523.1|44593.3|44588.5|44605.1|44600.3|44522|44517.2|728
1752544500000|2025-07-15 01:55:00|44593.8|44589|44537.6|44532.8|44594.8|44590|44524.8|44520|382
1752544800000|2025-07-15 02:00:00|44538.1|44533.3|44484.9|44480.1|44552.1|44547.3|44482.6|44477.8|511
1752545100000|2025-07-15 02:05:00|44484.4|44479.6|44479.4|44474.6|44508.3|44503.5|44466.2|44461.4|144
1752545400000|2025-07-15 02:10:00|44478.9|44474.1|44497.6|44492.8|44508.7|44503.9|44475.4|44470.6|180
1752545700000|2025-07-15 02:15:00|44498.1|44493.3|44462.1|44457.3|44498.1|44493.3|44452.5|44447.7|185
1752546000000|2025-07-15 02:20:00|44461.6|44456.8|44460.8|44456|44471.5|44466.7|44454.2|44449.4|100
1752546300000|2025-07-15 02:25:00|44461.3|44456.5|44459.9|44455.1|44463.3|44458.5|44440.2|44435.4|78
1752546600000|2025-07-15 02:30:00|44459.4|44454.6|44438.6|44433.8|44460|44455.2|44428.9|44424.1|114
1752546900000|2025-07-15 02:35:00|44438.1|44433.3|44436.9|44432.1|44450.4|44445.6|44428.5|44423.7|109
1752547200000|2025-07-15 02:40:00|44436.4|44431.6|44445.3|44440.5|44452.9|44448.1|44428.9|44424.1|46
1752547500000|2025-07-15 02:45:00|44444.8|44440|44420.8|44416|44444.8|44440|44417.7|44412.9|53
1752547800000|2025-07-15 02:50:00|44420.3|44415.5|44432.3|44427.5|44433.7|44428.9|44411.9|44407.1|47
1752548100000|2025-07-15 02:55:00|44431.8|44427|44429.5|44424.7|44431.8|44427|44417.3|44412.5|49
1752548400000|2025-07-15 03:00:00|44429|44424.2|44420.5|44415.7|44434.7|44429.9|44416.9|44412.1|70
1752548700000|2025-07-15 03:05:00|44420|44415.2|44411|44406.2|44423.5|44418.7|44408.4|44403.6|68
1752549000000|2025-07-15 03:10:00|44410.5|44405.7|44415.3|44410.5|44421.3|44416.5|44409|44404.2|46
1752549300000|2025-07-15 03:15:00|44414.8|44410|44430.9|44426.1|44434.3|44429.5|44414.8|44410|73
1752549600000|2025-07-15 03:20:00|44430.4|44425.6|44444.3|44439.5|44452.6|44447.8|44430.4|44425.6|53
1752549900000|2025-07-15 03:25:00|44443.8|44439|44452.6|44447.8|44460.5|44455.7|44442.6|44437.8|61
1752550200000|2025-07-15 03:30:00|44453.6|44448.8|44444.8|44440|44455.5|44450.7|44443.8|44439|52
1752550500000|2025-07-15 03:35:00|44444.3|44439.5|44453.1|44448.3|44454.8|44450|44443.8|44439|22
1752550800000|2025-07-15 03:40:00|44453.6|44448.8|44447.1|44442.3|44455.1|44450.3|44442.1|44437.3|35
1752551100000|2025-07-15 03:45:00|44446.6|44441.8|44439.2|44434.4|44449.2|44444.4|44434.9|44430.1|23
1752551400000|2025-07-15 03:50:00|44438.7|44433.9|44426.4|44421.6|44439.2|44434.4|44423.3|44418.5|25
1752551700000|2025-07-15 03:55:00|44425.9|44421.1|44433|44428.2|44435|44430.2|44422.4|44417.6|35
1752552000000|2025-07-15 04:00:00|44433.2|44428.4|44433.3|44428.5|44437.3|44432.5|44431.3|44426.5|23
1752552300000|2025-07-15 04:05:00|44432.8|44428|44428.5|44423.7|44432.8|44428|44422|44417.2|17
1752552600000|2025-07-15 04:10:00|44429|44424.2|44430.9|44426.1|44432.5|44427.7|44425.5|44420.7|16
1752552900000|2025-07-15 04:15:00|44430.4|44425.6|44434.3|44429.5|44438.4|44433.6|44426.3|44421.5|26
1752553200000|2025-07-15 04:20:00|44434.8|44430|44442.4|44437.6|44445.5|44440.7|44434.8|44430|43
1752553500000|2025-07-15 04:25:00|44442.9|44438.1|44441|44436.2|44444.8|44440|44434.7|44429.9|20
1752553800000|2025-07-15 04:30:00|44440.5|44435.7|44445.8|44441|44445.8|44441|44438.8|44434|39
1752554100000|2025-07-15 04:35:00|44445.3|44440.5|44457.8|44453|44461.1|44456.3|44444.8|44440|54
1752554400000|2025-07-15 04:40:00|44458.5|44453.7|44453.9|44449.1|44462.4|44457.6|44451.8|44447|26
1752554700000|2025-07-15 04:45:00|44453.4|44448.6|44466.6|44461.8|44475.7|44470.9|44447.9|44443.1|131
1752555000000|2025-07-15 04:50:00|44466.1|44461.3|44461.9|44457.1|44468.1|44463.3|44454.3|44449.5|33
1752555300000|2025-07-15 04:55:00|44462.9|44458.1|44471|44466.2|44477.2|44472.4|44460.8|44456|84
1752555600000|2025-07-15 05:00:00|44471.7|44466.9|44485.8|44481|44485.8|44481|44466.6|44461.8|64
1752555900000|2025-07-15 05:05:00|44484.8|44480|44506.9|44502.1|44509.1|44504.3|44481.4|44476.6|131
1752556200000|2025-07-15 05:10:00|44506.1|44501.3|44496.4|44491.6|44515.8|44511|44495|44490.2|219
1752556500000|2025-07-15 05:15:00|44496.7|44491.9|44502|44497.2|44502.5|44497.7|44492.6|44487.8|75
1752556800000|2025-07-15 05:20:00|44501.5|44496.7|44494.6|44489.8|44507.6|44502.8|44493.8|44489|165
1752557100000|2025-07-15 05:25:00|44496.6|44491.8|44501.2|44496.4|44506.3|44501.5|44495.6|44490.8|72
1752557400000|2025-07-15 05:30:00|44500.7|44495.9|44491|44486.2|44505|44500.2|44482.2|44477.4|101
1752557700000|2025-07-15 05:35:00|44491.5|44486.7|44490.8|44486|44502.8|44498|44487.2|44482.4|66
1752558000000|2025-07-15 05:40:00|44495.3|44490.5|44497|44492.2|44503.8|44499|44492.8|44488|70
1752558300000|2025-07-15 05:45:00|44497.5|44492.7|44502.8|44498|44510.3|44505.5|44497|44492.2|67
1752558600000|2025-07-15 05:50:00|44502.3|44497.5|44504.6|44499.8|44510.4|44505.6|44501.6|44496.8|50
1752558900000|2025-07-15 05:55:00|44504.1|44499.3|44496.4|44491.6|44511.1|44506.3|44496.1|44491.3|36
1752559200000|2025-07-15 06:00:00|44496.3|44492.7|44505.8|44502.2|44508.9|44505.3|44495.8|44492.2|116
1752559500000|2025-07-15 06:05:00|44506|44502.4|44502.2|44498.6|44513.2|44509.6|44495.1|44491.5|93
1752559800000|2025-07-15 06:10:00|44501.7|44498.1|44496.5|44492.9|44503.4|44499.8|44493.1|44489.5|75
1752560100000|2025-07-15 06:15:00|44496|44492.4|44501.5|44497.9|44507.1|44503.5|44490.8|44487.2|64
1752560400000|2025-07-15 06:20:00|44501|44497.4|44508.6|44505|44511.9|44508.3|44498.5|44494.9|80
1752560700000|2025-07-15 06:25:00|44508.1|44504.5|44507.4|44503.8|44518.7|44515.1|44505.5|44501.9|89
1752561000000|2025-07-15 06:30:00|44508.4|44504.8|44486.3|44482.7|44508.4|44504.8|44486.3|44482.7|159
1752561300000|2025-07-15 06:35:00|44486.8|44483.2|44476|44472.4|44495.3|44491.7|44474.5|44470.9|92
1752561600000|2025-07-15 06:40:00|44475.5|44471.9|44479.4|44475.8|44481.6|44478|44473.4|44469.8|51
1752561900000|2025-07-15 06:45:00|44478.9|44475.3|44485|44481.4|44485|44481.4|44467.9|44464.3|64
1752562200000|2025-07-15 06:50:00|44484.5|44480.9|44502|44498.4|44505|44501.4|44484.5|44480.9|102
1752562500000|2025-07-15 06:55:00|44502.5|44498.9|44504.7|44501.1|44505.1|44501.5|44488.8|44485.2|189
1752562800000|2025-07-15 07:00:00|44505.2|44501.6|44503.4|44499.8|44510.2|44506.6|44495.2|44491.6|143
1752563100000|2025-07-15 07:05:00|44503.9|44500.3|44486.3|44482.7|44505.9|44502.3|44479.8|44476.2|108
1752563400000|2025-07-15 07:10:00|44485.8|44482.2|44480.5|44476.9|44488.4|44484.8|44471.3|44467.7|138
1752563700000|2025-07-15 07:15:00|44481|44477.4|44485.6|44482|44487.2|44483.6|44472|44468.4|67
1752564000000|2025-07-15 07:20:00|44486.1|44482.5|44473.7|44470.1|44487.6|44484|44465.2|44461.6|81
1752564300000|2025-07-15 07:25:00|44473.2|44469.6|44481.2|44477.6|44490.8|44487.2|44471.2|44467.6|55
1752564600000|2025-07-15 07:30:00|44483.7|44480.1|44481|44477.4|44493.8|44490.2|44476.9|44473.3|58
1752564900000|2025-07-15 07:35:00|44480.5|44476.9|44480.1|44476.5|44491.8|44488.2|44474.4|44470.8|72
1752565200000|2025-07-15 07:40:00|44480.6|44477|44488|44484.4|44489.4|44485.8|44478.7|44475.1|98
1752565500000|2025-07-15 07:45:00|44487.5|44483.9|44470.9|44467.3|44489|44485.4|44463.3|44459.7|112
1752565800000|2025-07-15 07:50:00|44471.4|44467.8|44472.2|44468.6|44489|44485.4|44470.5|44466.9|62
1752566100000|2025-07-15 07:55:00|44472.7|44469.1|44470.8|44467.2|44484.8|44481.2|44467.3|44463.7|76
1752566400000|2025-07-15 08:00:00|44465.3|44461.7|44427.3|44423.7|44465.3|44461.7|44412.3|44408.7|949
1752566700000|2025-07-15 08:05:00|44426.8|44423.2|44387.7|44384.1|44432.7|44429.1|44385.5|44381.9|388
1752567000000|2025-07-15 08:10:00|44387.2|44383.6|44393.2|44389.6|44410.8|44407.2|44385.2|44381.6|468
1752567300000|2025-07-15 08:15:00|44395.2|44391.6|44388.3|44384.7|44400.8|44397.2|44378|44374.4|293
1752567600000|2025-07-15 08:20:00|44388.8|44385.2|44409|44405.4|44411.8|44408.2|44384.7|44381.1|186
1752567900000|2025-07-15 08:25:00|44409.5|44405.9|44417|44413.4|44419.8|44416.2|44402.5|44398.9|193
1752568200000|2025-07-15 08:30:00|44417.5|44413.9|44417.5|44413.9|44423.8|44420.2|44403.8|44400.2|384
1752568500000|2025-07-15 08:35:00|44416|44412.4|44424|44420.4|44425.7|44422.1|44410.7|44407.1|68
1752568800000|2025-07-15 08:40:00|44424.5|44420.9|44419.7|44416.1|44430.1|44426.5|44417.4|44413.8|52
1752569100000|2025-07-15 08:45:00|44419.2|44415.6|44419|44415.4|44422.8|44419.2|44414.3|44410.7|34
1752569400000|2025-07-15 08:50:00|44418.5|44414.9|44404.5|44400.9|44418.5|44414.9|44404.5|44400.9|123
1752569700000|2025-07-15 08:55:00|44404.3|44400.7|44403.1|44399.5|44410.4|44406.8|44401.1|44397.5|65
1752570000000|2025-07-15 09:00:00|44402.6|44399|44402.1|44398.5|44416.7|44413.1|44398.1|44394.5|78
1752570300000|2025-07-15 09:05:00|44401.6|44398|44411.5|44407.9|44416.9|44413.3|44399.6|44396|38
1752570600000|2025-07-15 09:10:00|44411.4|44407.8|44414.7|44411.1|44418.4|44414.8|44409.6|44406|38
1752570900000|2025-07-15 09:15:00|44415.2|44411.6|44418.3|44414.7|44423.4|44419.8|44409.9|44406.3|59
1752571200000|2025-07-15 09:20:00|44418.8|44415.2|44415.2|44411.6|44419.3|44415.7|44407.5|44403.9|48
1752571500000|2025-07-15 09:25:00|44414.7|44411.1|44423.8|44420.2|44425.2|44421.6|44412.2|44408.6|42
1752571800000|2025-07-15 09:30:00|44423.3|44419.7|44424|44420.4|44431.3|44427.7|44418.2|44414.6|30
1752572100000|2025-07-15 09:35:00|44423.5|44419.9|44431.2|44427.6|44442.9|44439.3|44420.6|44417|68
1752572400000|2025-07-15 09:40:00|44431.7|44428.1|44426.1|44422.5|44432.6|44429|44420.6|44417|18
1752572700000|2025-07-15 09:45:00|44425.6|44422|44430|44426.4|44431.1|44427.5|44418.2|44414.6|84
1752573000000|2025-07-15 09:50:00|44430.1|44426.5|44431.9|44428.3|44434.8|44431.2|44426|44422.4|34
1752573300000|2025-07-15 09:55:00|44432.3|44428.7|44436.2|44432.6|44441|44437.4|44429.7|44426.1|36
1752573600000|2025-07-15 10:00:00|44435.7|44432.1|44427.8|44424.2|44439.9|44436.3|44424.3|44420.7|71
1752573900000|2025-07-15 10:05:00|44431.8|44428.2|44442.7|44439.1|44447.4|44443.8|44424.1|44420.5|159
1752574200000|2025-07-15 10:10:00|44442.2|44438.6|44444.7|44441.1|44446.6|44443|44438.9|44435.3|41
1752574500000|2025-07-15 10:15:00|44445.2|44441.6|44459.1|44455.5|44460.2|44456.6|44443.2|44439.6|87
1752574800000|2025-07-15 10:20:00|44459.6|44456|44465.8|44462.2|44466.1|44462.5|44456.9|44453.3|45
1752575100000|2025-07-15 10:25:00|44466.2|44462.6|44463.1|44459.5|44466.4|44462.8|44458.3|44454.7|33
1752575400000|2025-07-15 10:30:00|44462.6|44459|44479.1|44475.5|44505.6|44502|44462.6|44459|873
1752575700000|2025-07-15 10:35:00|44479|44475.4|44453.8|44450.2|44490.6|44487|44449|44445.4|660
1752576000000|2025-07-15 10:40:00|44457.8|44454.2|44484.2|44480.6|44485.8|44482.2|44455.7|44452.1|331
1752576300000|2025-07-15 10:45:00|44483.7|44480.1|44444.3|44440.7|44490|44486.4|44437.2|44433.6|424
1752576600000|2025-07-15 10:50:00|44444.8|44441.2|44444|44440.4|44445.3|44441.7|44433.2|44429.6|83
1752576900000|2025-07-15 10:55:00|44444.5|44440.9|44460.3|44456.7|44462.1|44458.5|44444|44440.4|127
1752577200000|2025-07-15 11:00:00|44459.8|44456.2|44469.2|44465.6|44477.4|44473.8|44455.2|44451.6|315
1752577500000|2025-07-15 11:05:00|44468.7|44465.1|44481.1|44477.5|44502.6|44499|44459.8|44456.2|477
1752577800000|2025-07-15 11:10:00|44480.6|44477|44482.2|44478.6|44493.3|44489.7|44474.9|44471.3|190
1752578100000|2025-07-15 11:15:00|44481.7|44478.1|44488.6|44485|44493.1|44489.5|44471.4|44467.8|243
1752578400000|2025-07-15 11:20:00|44488.1|44484.5|44461.9|44458.3|44495.3|44491.7|44460.6|44457|170
1752578700000|2025-07-15 11:25:00|44462.4|44458.8|44461.8|44458.2|44466.6|44463|44457.1|44453.5|57
1752579000000|2025-07-15 11:30:00|44464.3|44460.7|44452.8|44449.2|44471.9|44468.3|44450|44446.4|154
1752579300000|2025-07-15 11:35:00|44452.5|44448.9|44457.1|44453.5|44458|44454.4|44447.3|44443.7|71
1752579600000|2025-07-15 11:40:00|44456.6|44453|44443.1|44439.5|44456.6|44453|44442.5|44438.9|93
1752579900000|2025-07-15 11:45:00|44448.1|44444.5|44422.5|44418.9|44448.1|44444.5|44416.4|44412.8|212
1752580200000|2025-07-15 11:50:00|44422.7|44419.1|44421.3|44417.7|44426.6|44423|44410|44406.4|116
1752580500000|2025-07-15 11:55:00|44423.8|44420.2|44435.4|44431.8|44446.2|44442.6|44423.4|44419.8|97
1752580800000|2025-07-15 12:00:00|44434.9|44431.3|44414.3|44410.7|44434.9|44431.3|44411.1|44407.5|215
1752581100000|2025-07-15 12:05:00|44413.3|44409.7|44403.2|44399.6|44414.6|44411|44389.3|44385.7|186
1752581400000|2025-07-15 12:10:00|44403.7|44400.1|44401.8|44398.2|44411.7|44408.1|44392.7|44389.1|157
1752581700000|2025-07-15 12:15:00|44401.3|44397.7|44392|44388.4|44401.3|44397.7|44390.8|44387.2|120
1752582000000|2025-07-15 12:20:00|44391.5|44387.9|44378.9|44375.3|44391.5|44387.9|44367.7|44364.1|208
1752582300000|2025-07-15 12:25:00|44380.4|44376.8|44397.4|44393.8|44403|44399.4|44374.2|44370.6|213
1752582600000|2025-07-15 12:30:00|44398.4|44394.8|44462.1|44458.5|44487.5|44483.9|44398.4|44394.8|959
1752582900000|2025-07-15 12:35:00|44462.3|44458.7|44433.2|44429.6|44466.4|44462.8|44424.9|44421.3|326
1752583200000|2025-07-15 12:40:00|44432.2|44428.6|44422.2|44418.6|44447.7|44444.1|44409.6|44406|280
1752583500000|2025-07-15 12:45:00|44420.7|44417.1|44430.9|44427.3|44439.4|44435.8|44420.7|44417.1|142
1752583800000|2025-07-15 12:50:00|44430.4|44426.8|44423.4|44419.8|44443.1|44439.5|44415.5|44411.9|279
1752584100000|2025-07-15 12:55:00|44423.9|44420.3|44417.4|44413.8|44445.3|44441.7|44415.7|44412.1|378
1752584400000|2025-07-15 13:00:00|44417.9|44414.3|44424|44420.4|44428|44424.4|44399.5|44395.9|305
1752584700000|2025-07-15 13:05:00|44424.5|44420.9|44447|44443.4|44452.1|44448.5|44421|44417.4|171
1752585000000|2025-07-15 13:10:00|44446.5|44442.9|44446.3|44442.7|44454.1|44450.5|44438.6|44435|101
1752585300000|2025-07-15 13:15:00|44445.8|44442.2|44446.4|44442.8|44450.9|44447.3|44428.7|44425.1|142
1752585600000|2025-07-15 13:20:00|44446.9|44443.3|44476.9|44473.3|44480.9|44477.3|44445.9|44442.3|410
1752585900000|2025-07-15 13:25:00|44474.9|44471.3|44461.2|44457.6|44489.8|44486.2|44441.1|44437.5|994
1752586200000|2025-07-15 13:30:00|44459.2|44455.6|44418.3|44415.9|44516.2|44513.8|44401|44398.6|4662
1752586500000|2025-07-15 13:35:00|44417.8|44415.4|44342.5|44340.1|44431|44428.6|44327|44324.6|2298
1752586800000|2025-07-15 13:40:00|44343|44340.6|44332.5|44330.1|44346.6|44344.2|44292.9|44290.5|1903
1752587100000|2025-07-15 13:45:00|44333|44330.6|44323.2|44320.8|44351.6|44349.2|44299.3|44296.9|1387
1752587400000|2025-07-15 13:50:00|44321.2|44318.8|44363.1|44360.7|44387.6|44385.2|44320.2|44317.8|1216
1752587700000|2025-07-15 13:55:00|44363.6|44361.2|44316.5|44314.1|44383.6|44381.2|44311.5|44309.1|1039
1752588000000|2025-07-15 14:00:00|44320.3|44317.9|44296|44293.6|44350.4|44348|44280.7|44278.3|1714
1752588300000|2025-07-15 14:05:00|44296.1|44293.7|44297.5|44295.1|44321.2|44318.8|44275.5|44273.1|1476
1752588600000|2025-07-15 14:10:00|44298|44295.6|44334.7|44332.3|44346.9|44344.5|44293.4|44291|1143
1752588900000|2025-07-15 14:15:00|44334.2|44331.8|44335.4|44333|44350.7|44348.3|44290.5|44288.1|1175
1752589200000|2025-07-15 14:20:00|44334.4|44332|44316.9|44314.5|44342.6|44340.2|44310.2|44307.8|825
1752589500000|2025-07-15 14:25:00|44316.4|44314|44246.7|44244.3|44316.9|44314.5|44246.7|44244.3|1522
1752589800000|2025-07-15 14:30:00|44248.8|44246.4|44255.6|44253.2|44262.1|44259.7|44211.2|44208.8|1453
1752590100000|2025-07-15 14:35:00|44255.1|44252.7|44223.4|44221|44256.2|44253.8|44189.4|44187|1318
1752590400000|2025-07-15 14:40:00|44222.3|44219.9|44222.8|44220.4|44235.2|44232.8|44204|44201.6|798
1752590700000|2025-07-15 14:45:00|44221.8|44219.4|44240.5|44238.1|44255.5|44253.1|44221.1|44218.7|718
1752591000000|2025-07-15 14:50:00|44239|44236.6|44190.1|44187.7|44248.1|44245.7|44167.8|44165.4|1219
1752591300000|2025-07-15 14:55:00|44189.6|44187.2|44141.1|44138.7|44190.1|44187.7|44133|44130.6|1031
1752591600000|2025-07-15 15:00:00|44142|44139.6|44185.2|44182.8|44190.7|44188.3|44134.1|44131.7|1256
1752591900000|2025-07-15 15:05:00|44184.7|44182.3|44216.1|44213.7|44231.5|44229.1|44183.5|44181.1|1187
1752592200000|2025-07-15 15:10:00|44213.2|44210.8|44168.3|44165.9|44220.5|44218.1|44167.8|44165.4|714
1752592500000|2025-07-15 15:15:00|44168.6|44166.2|44177.9|44175.5|44186.3|44183.9|44155.1|44152.7|943
1752592800000|2025-07-15 15:20:00|44181.6|44179.2|44224.9|44222.5|44225.4|44223|44177.1|44174.7|777
1752593100000|2025-07-15 15:25:00|44224.7|44222.3|44221.6|44219.2|44244.9|44242.5|44211|44208.6|543
1752593400000|2025-07-15 15:30:00|44219.4|44217|44200.5|44198.1|44243|44240.6|44178.4|44176|727
1752593700000|2025-07-15 15:35:00|44200|44197.6|44201.2|44198.8|44213.3|44210.9|44183.5|44181.1|548
1752594000000|2025-07-15 15:40:00|44202.6|44200.2|44226.9|44224.5|44239|44236.6|44195.6|44193.2|558
1752594300000|2025-07-15 15:45:00|44227.1|44224.7|44245.8|44243.4|44250.2|44247.8|44217.4|44215|578
1752594600000|2025-07-15 15:50:00|44243.1|44240.7|44210.1|44207.7|44247.1|44244.7|44205.1|44202.7|433
1752594900000|2025-07-15 15:55:00|44209.6|44207.2|44200.1|44197.7|44212.3|44209.9|44170.8|44168.4|457
1752595200000|2025-07-15 16:00:00|44201.2|44198.8|44219|44216.6|44222|44219.6|44197.7|44195.3|420
1752595500000|2025-07-15 16:05:00|44219.3|44216.9|44157.3|44154.9|44221.9|44219.5|44157.3|44154.9|569
1752595800000|2025-07-15 16:10:00|44156.1|44153.7|44156.2|44153.8|44164.3|44161.9|44135.2|44132.8|684
1752596100000|2025-07-15 16:15:00|44155.7|44153.3|44158|44155.6|44182.5|44180.1|44149.2|44146.8|520
1752596400000|2025-07-15 16:20:00|44159.3|44156.9|44159.2|44156.8|44184.9|44182.5|44153.5|44151.1|438
1752596700000|2025-07-15 16:25:00|44159.5|44157.1|44149.6|44147.2|44173.8|44171.4|44132.2|44129.8|492
1752597000000|2025-07-15 16:30:00|44150.1|44147.7|44158|44155.6|44179.4|44177|44148.1|44145.7|539
1752597300000|2025-07-15 16:35:00|44157.5|44155.1|44132|44129.6|44160.6|44158.2|44118.7|44116.3|591
1752597600000|2025-07-15 16:40:00|44131.4|44129|44149.7|44147.3|44154.9|44152.5|44117.7|44115.3|445
1752597900000|2025-07-15 16:45:00|44149.2|44146.8|44141|44138.6|44164.3|44161.9|44138.5|44136.1|416
1752598200000|2025-07-15 16:50:00|44140.5|44138.1|44129.3|44126.9|44162.5|44160.1|44128.4|44126|369
1752598500000|2025-07-15 16:55:00|44129.2|44126.8|44079.9|44077.5|44146.4|44144|44076.9|44074.5|1069
1752598800000|2025-07-15 17:00:00|44081.6|44079.2|44086.7|44084.3|44108.8|44106.4|44077.6|44075.2|795
1752599100000|2025-07-15 17:05:00|44086.2|44083.8|44079.7|44077.3|44101.6|44099.2|44078.5|44076.1|370
1752599400000|2025-07-15 17:10:00|44076.3|44073.9|44096.9|44094.5|44109.3|44106.9|44076.3|44073.9|442
1752599700000|2025-07-15 17:15:00|44097.4|44095|44094.7|44092.3|44101.9|44099.5|44065|44062.6|550
1752600000000|2025-07-15 17:20:00|44096.8|44094.4|44123|44120.6|44132.4|44130|44093.3|44090.9|462
1752600300000|2025-07-15 17:25:00|44123.5|44121.1|44133.9|44131.5|44135.5|44133.1|44105.5|44103.1|473
1752600600000|2025-07-15 17:30:00|44134.4|44132|44149.7|44147.3|44152.1|44149.7|44132|44129.6|451
1752600900000|2025-07-15 17:35:00|44149.2|44146.8|44150.6|44148.2|44160|44157.6|44141.3|44138.9|494
1752601200000|2025-07-15 17:40:00|44150.1|44147.7|44123.9|44121.5|44154.5|44152.1|44108.6|44106.2|595
1752601500000|2025-07-15 17:45:00|44124.4|44122|44113.7|44111.3|44133.3|44130.9|44108.8|44106.4|449
1752601800000|2025-07-15 17:50:00|44115.6|44113.2|44131.8|44129.4|44136.5|44134.1|44107.3|44104.9|355
1752602100000|2025-07-15 17:55:00|44132.3|44129.9|44143.5|44141.1|44147.9|44145.5|44121.3|44118.9|400
1752602400000|2025-07-15 18:00:00|44141.5|44139.1|44128|44125.6|44148.5|44146.1|44114.1|44111.7|424
1752602700000|2025-07-15 18:05:00|44127.5|44125.1|44140.6|44138.2|44144.9|44142.5|44119.9|44117.5|392
1752603000000|2025-07-15 18:10:00|44139.3|44136.9|44149|44146.6|44163.1|44160.7|44137.3|44134.9|335
1752603300000|2025-07-15 18:15:00|44150|44147.6|44139.4|44137|44165.9|44163.5|44139.4|44137|450
1752603600000|2025-07-15 18:20:00|44143.2|44140.8|44158|44155.6|44165.8|44163.4|44142.3|44139.9|290
1752603900000|2025-07-15 18:25:00|44157.5|44155.1|44145.9|44143.5|44160.9|44158.5|44135.5|44133.1|319
1752604200000|2025-07-15 18:30:00|44145.6|44143.2|44162.5|44160.1|44168|44165.6|44144.6|44142.2|354
1752604500000|2025-07-15 18:35:00|44162|44159.6|44148.8|44146.4|44162.4|44160|44130|44127.6|356
1752604800000|2025-07-15 18:40:00|44148.4|44146|44129.9|44127.5|44157.9|44155.5|44128.9|44126.5|388
1752605100000|2025-07-15 18:45:00|44129.4|44127|44146.5|44144.1|44152.5|44150.1|44123.5|44121.1|334
1752605400000|2025-07-15 18:50:00|44147.4|44145|44110.4|44108|44155.3|44152.9|44098.4|44096|604
1752605700000|2025-07-15 18:55:00|44109.9|44107.5|44071|44068.6|44110.6|44108.2|44058.9|44056.5|979
1752606000000|2025-07-15 19:00:00|44066.5|44064.1|44079.3|44076.9|44095.2|44092.8|44052.5|44050.1|705
1752606300000|2025-07-15 19:05:00|44078.8|44076.4|44090.6|44088.2|44093.9|44091.5|44072.5|44070.1|371
1752606600000|2025-07-15 19:10:00|44088.8|44086.4|44102.4|44100|44108.8|44106.4|44081.6|44079.2|301
1752606900000|2025-07-15 19:15:00|44102.2|44099.8|44113.8|44111.4|44119.1|44116.7|44080.1|44077.7|334
1752607200000|2025-07-15 19:20:00|44113.3|44110.9|44113.1|44110.7|44125|44122.6|44108.2|44105.8|459
1752607500000|2025-07-15 19:25:00|44112.6|44110.2|44093.7|44091.3|44112.6|44110.2|44083.5|44081.1|353
1752607800000|2025-07-15 19:30:00|44095|44092.6|44083.7|44081.3|44109.8|44107.4|44081.1|44078.7|585
1752608100000|2025-07-15 19:35:00|44082.7|44080.3|44107|44104.6|44107|44104.6|44082.7|44080.3|406
1752608400000|2025-07-15 19:40:00|44104.3|44101.9|44106.9|44104.5|44122.4|44120|44095.6|44093.2|765
1752608700000|2025-07-15 19:45:00|44106.4|44104|44121|44118.6|44125.1|44122.7|44078.3|44075.9|624
1752609000000|2025-07-15 19:50:00|44119|44116.6|44067.1|44064.7|44122.9|44120.5|44062.2|44059.8|1667
1752609300000|2025-07-15 19:55:00|44067.6|44065.2|44017.2|44014.8|44082|44079.6|44011.2|44008.8|4185
1752609600000|2025-07-15 20:00:00|44018.2|44015.8|44004.2|43999.4|44034.6|44029.8|43997.7|43992.9|1490
1752609900000|2025-07-15 20:05:00|44000.2|43995.4|44013.2|44008.4|44020.8|44016|43994.1|43989.3|561
1752610200000|2025-07-15 20:10:00|44012.2|44007.4|43998.6|43993.8|44017.1|44012.3|43990|43985.2|796
1752610500000|2025-07-15 20:15:00|43999.6|43994.8|43983.6|43978.8|44000.6|43995.8|43970.7|43965.9|385
1752610800000|2025-07-15 20:20:00|43985.6|43980.8|43979.6|43974.8|43987.4|43982.6|43971.5|43966.7|282
1752611100000|2025-07-15 20:25:00|43980.6|43975.8|43984.6|43979.8|43988.6|43983.8|43980|43975.2|190
1752611400000|2025-07-15 20:30:00|43983.6|43978.8|43974.5|43969.7|43983.6|43978.8|43958.7|43953.9|200
1752611700000|2025-07-15 20:35:00|43974.9|43970.1|43977.9|43973.1|43978.6|43973.8|43965.6|43960.8|116
1752612000000|2025-07-15 20:40:00|43975.9|43971.1|43968.4|43963.6|43981.1|43976.3|43968.4|43963.6|96
1752612300000|2025-07-15 20:45:00|43971.4|43966.6|43966.3|43961.5|43976.6|43971.8|43965.6|43960.8|175
1752612600000|2025-07-15 20:50:00|43967.3|43962.5|43973.8|43969|43975.1|43970.3|43958.7|43953.9|135
1752612900000|2025-07-15 20:55:00|43973.4|43968.6|43964.8|43955|43973.6|43968.8|43961.3|43953.8|82
1752613200000|2025-07-15 21:00:00|43966.4|43956.6|43963|43953.2|43968.1|43958.3|43962.8|43953|0
1752613500000|2025-07-15 21:05:00|43968.2|43958.4|43964.7|43954.9|43969.9|43960.1|43963.4|43953.6|0
1752613800000|2025-07-15 21:10:00|43964.8|43955|43969.8|43960|43972.1|43962.3|43964.8|43955|0
1752614100000|2025-07-15 21:15:00|43968.9|43959.1|43969.1|43959.3|43971.4|43961.6|43968.6|43958.8|0
1752614400000|2025-07-15 21:20:00|43969.3|43959.5|43971.7|43961.9|43972.3|43962.5|43967.5|43957.7|0
1752614700000|2025-07-15 21:25:00|43971.8|43962|43972.1|43962.3|43972.5|43962.7|43969|43959.2|0
1752615000000|2025-07-15 21:30:00|43972.2|43962.4|43971.9|43962.1|43973.2|43963.4|43970.9|43961.1|0
1752615300000|2025-07-15 21:35:00|43971.8|43962|43970.1|43960.3|43972.1|43962.3|43967.3|43957.5|0
1752615600000|2025-07-15 21:40:00|43969.9|43960.1|43969.3|43959.5|43969.9|43960.1|43966.4|43956.6|0
1752615900000|2025-07-15 21:45:00|43969.5|43959.7|43968.1|43958.3|43971.2|43961.4|43968|43958.2|0
1752616200000|2025-07-15 21:50:00|43967.2|43957.4|43967.4|43957.6|43967.4|43957.6|43967.2|43957.4|0
1752616500000|2025-07-15 21:55:00|43967.2|43957.4|43967.3|43957.5|43969.8|43960|43967|43957.2|0
1752616800000|2025-07-15 22:00:00|43962.7|43957.9|43983.5|43978.7|43984.1|43979.3|43962.7|43957.9|132
1752617100000|2025-07-15 22:05:00|43984|43979.2|43968.7|43963.9|43986.7|43981.9|43968.1|43963.3|58
1752617400000|2025-07-15 22:10:00|43968.8|43964|43955.4|43950.6|43969.8|43965|43949.5|43944.7|107
1752617700000|2025-07-15 22:15:00|43955.9|43951.1|43938.3|43933.5|43960.8|43956|43937.9|43933.1|75
1752618000000|2025-07-15 22:20:00|43938.8|43934|43949.3|43944.5|43956.3|43951.5|43938.3|43933.5|89
1752618300000|2025-07-15 22:25:00|43949.8|43945|43949|43944.2|43959.8|43955|43942.8|43938|34
1752618600000|2025-07-15 22:30:00|43947.5|43942.7|43916|43911.2|43950.5|43945.7|43908.6|43903.8|219
1752618900000|2025-07-15 22:35:00|43916.5|43911.7|43919.5|43914.7|43930.6|43925.8|43916.5|43911.7|64
1752619200000|2025-07-15 22:40:00|43920|43915.2|43922.5|43917.7|43929|43924.2|43917.5|43912.7|31
1752619500000|2025-07-15 22:45:00|43923|43918.2|43927.1|43922.3|43930.8|43926|43908.3|43903.5|57
1752619800000|2025-07-15 22:50:00|43927.7|43922.9|43931.1|43926.3|43932.6|43927.8|43913.9|43909.1|58
1752620100000|2025-07-15 22:55:00|43931.4|43926.6|43933.3|43928.5|43940.3|43935.5|43931.4|43926.6|26
1752620400000|2025-07-15 23:00:00|43932.6|43927.8|43927.7|43922.9|43934.6|43929.8|43921.7|43916.9|26
1752620700000|2025-07-15 23:05:00|43927.2|43922.4|43928.7|43923.9|43932.7|43927.9|43921.5|43916.7|50
1752621000000|2025-07-15 23:10:00|43929.2|43924.4|43934.1|43929.3|43940|43935.2|43928.2|43923.4|22
1752621300000|2025-07-15 23:15:00|43934.6|43929.8|43924.3|43919.5|43937.6|43932.8|43923.3|43918.5|49
1752621600000|2025-07-15 23:20:00|43904.8|43900|43925.5|43920.7|43929.7|43924.9|43896.9|43892.1|298
1752621900000|2025-07-15 23:25:00|43926|43921.2|43923.9|43919.1|43930.9|43926.1|43921.1|43916.3|86
1752622200000|2025-07-15 23:30:00|43924.4|43919.6|43941|43936.2|43942.7|43937.9|43924.4|43919.6|65
1752622500000|2025-07-15 23:35:00|43941.5|43936.7|43945.6|43940.8|43948.8|43944|43940.6|43935.8|23
1752622800000|2025-07-15 23:40:00|43946.1|43941.3|43946.4|43941.6|43947.6|43942.8|43937.1|43932.3|48
1752623100000|2025-07-15 23:45:00|43946.9|43942.1|43951.8|43947|43955.4|43950.6|43946.4|43941.6|69
1752623400000|2025-07-15 23:50:00|43952.3|43947.5|43943.7|43938.9|43958.1|43953.3|43934.8|43930|84
1752623700000|2025-07-15 23:55:00|43944.7|43939.9|43953.5|43948.7|43957.1|43952.3|43944.7|43939.9|97
1752624000000|2025-07-16 00:00:00|43953|43948.2|43935.3|43930.5|43955.6|43950.8|43931.8|43927|74
1752624300000|2025-07-16 00:05:00|43935.8|43931|43923|43918.2|43935.8|43931|43916.9|43912.1|110
1752624600000|2025-07-16 00:10:00|43923.5|43918.7|43912.1|43907.3|43930.5|43925.7|43910|43905.2|53
1752624900000|2025-07-16 00:15:00|43911.6|43906.8|43921.9|43917.1|43927.9|43923.1|43910.6|43905.8|59
1752625200000|2025-07-16 00:20:00|43922.4|43917.6|43923.1|43918.3|43930.5|43925.7|43918.8|43914|67
1752625500000|2025-07-16 00:25:00|43922.6|43917.8|43922.8|43918|43930.3|43925.5|43915|43910.2|41
1752625800000|2025-07-16 00:30:00|43923.3|43918.5|43948.7|43943.9|43951|43946.2|43921.9|43917.1|74
1752626100000|2025-07-16 00:35:00|43948.2|43943.4|43956.8|43952|43958.6|43953.8|43944|43939.2|70
1752626400000|2025-07-16 00:40:00|43956.3|43951.5|43958.1|43953.3|43965.1|43960.3|43946.5|43941.7|55
1752626700000|2025-07-16 00:45:00|43957.6|43952.8|43957.4|43952.6|43967.2|43962.4|43953.8|43949|47
1752627000000|2025-07-16 00:50:00|43957.9|43953.1|43958.8|43954|43961.7|43956.9|43944.8|43940|52
1752627300000|2025-07-16 00:55:00|43959.3|43954.5|43960|43955.2|43966.7|43961.9|43957.4|43952.6|43
1752627600000|2025-07-16 01:00:00|43959.5|43954.7|43961.4|43956.6|43967.5|43962.7|43957.5|43952.7|75
1752627900000|2025-07-16 01:05:00|43961.9|43957.1|43970.2|43965.4|43973.6|43968.8|43959.6|43954.8|85
1752628200000|2025-07-16 01:10:00|43970.7|43965.9|43975.9|43971.1|43982.1|43977.3|43969.4|43964.6|59
1752628500000|2025-07-16 01:15:00|43976.4|43971.6|43980.5|43975.7|43980.7|43975.9|43971.3|43966.5|48
1752628800000|2025-07-16 01:20:00|43980.9|43976.1|43976.3|43971.5|43987.3|43982.5|43971.8|43967|100
1752629100000|2025-07-16 01:25:00|43975.3|43970.5|43971|43966.2|43982.4|43977.6|43969.5|43964.7|39
1752629400000|2025-07-16 01:30:00|43970.5|43965.7|43961.7|43956.9|43972|43967.2|43961.7|43956.9|57
1752629700000|2025-07-16 01:35:00|43962.7|43957.9|43966.5|43961.7|43970.5|43965.7|43956.5|43951.7|109
1752630000000|2025-07-16 01:40:00|43965.5|43960.7|43979.8|43975|43982.1|43977.3|43965.5|43960.7|54
1752630300000|2025-07-16 01:45:00|43980.3|43975.5|43978.9|43974.1|43982.9|43978.1|43972.9|43968.1|21
1752630600000|2025-07-16 01:50:00|43978.4|43973.6|43968.3|43963.5|43979.3|43974.5|43965.8|43961|59
1752630900000|2025-07-16 01:55:00|43967.8|43963|43972.9|43968.1|43972.9|43968.1|43966.2|43961.4|22
1752631200000|2025-07-16 02:00:00|43972.7|43967.9|43964.6|43959.8|43973.2|43968.4|43962.3|43957.5|36
1752631500000|2025-07-16 02:05:00|43965.1|43960.3|43961.8|43957|43965.1|43960.3|43960.8|43956|38
1752631800000|2025-07-16 02:10:00|43962.3|43957.5|43963.6|43958.8|43964.1|43959.3|43952|43947.2|34
1752632100000|2025-07-16 02:15:00|43963.1|43958.3|43966.1|43961.3|43968.5|43963.7|43959|43954.2|15
1752632400000|2025-07-16 02:20:00|43965.4|43960.6|43970.5|43965.7|43972|43967.2|43965.4|43960.6|17
1752632700000|2025-07-16 02:25:00|43971|43966.2|43969|43964.2|43971|43966.2|43963.4|43958.6|20
1752633000000|2025-07-16 02:30:00|43968.5|43963.7|43960.4|43955.6|43969.5|43964.7|43960.4|43955.6|9
1752633300000|2025-07-16 02:35:00|43960.9|43956.1|43961.1|43956.3|43962.5|43957.7|43954.6|43949.8|12
1752633600000|2025-07-16 02:40:00|43960.6|43955.8|43952.1|43947.3|43961.1|43956.3|43948.8|43944|20
1752633900000|2025-07-16 02:45:00|43952.6|43947.8|43959.5|43954.7|43960|43955.2|43945.1|43940.3|28
1752634200000|2025-07-16 02:50:00|43959|43954.2|43960|43955.2|43964.7|43959.9|43956.4|43951.6|29
1752634500000|2025-07-16 02:55:00|43959.5|43954.7|43959.8|43955|43960.9|43956.1|43952.7|43947.9|11
1752634800000|2025-07-16 03:00:00|43960|43955.2|43961.6|43956.8|43964.9|43960.1|43958.7|43953.9|38
1752635100000|2025-07-16 03:05:00|43960.1|43955.3|43961.4|43956.6|43963.1|43958.3|43954.6|43949.8|28
1752635400000|2025-07-16 03:10:00|43961.9|43957.1|43967.1|43962.3|43967.6|43962.8|43960.9|43956.1|5
1752635700000|2025-07-16 03:15:00|43967.6|43962.8|43973.5|43968.7|43975|43970.2|43965.8|43961|12
1752636000000|2025-07-16 03:20:00|43973|43968.2|43963.6|43958.8|43974|43969.2|43962.1|43957.3|16
1752636300000|2025-07-16 03:25:00|43964.1|43959.3|43960.5|43955.7|43965.1|43960.3|43959.5|43954.7|8
1752636600000|2025-07-16 03:30:00|43959.5|43954.7|43961.5|43956.7|43966|43961.2|43959.5|43954.7|15
1752636900000|2025-07-16 03:35:00|43962|43957.2|43957.2|43952.4|43964.3|43959.5|43957.2|43952.4|12
1752637200000|2025-07-16 03:40:00|43957.7|43952.9|43956.8|43952|43960.8|43956|43955.6|43950.8|16
1752637500000|2025-07-16 03:45:00|43956.3|43951.5|43958.2|43953.4|43960.2|43955.4|43953.5|43948.7|12
1752637800000|2025-07-16 03:50:00|43958.7|43953.9|43958|43953.2|43964.9|43960.1|43958|43953.2|44
1752638100000|2025-07-16 03:55:00|43958.5|43953.7|43951|43946.2|43958.5|43953.7|43947.8|43943|48
1752638400000|2025-07-16 04:00:00|43952|43947.2|43969.1|43964.3|43969.1|43964.3|43951.5|43946.7|25
1752638700000|2025-07-16 04:05:00|43969.6|43964.8|43973.6|43968.8|43975.1|43970.3|43964.9|43960.1|29
1752639000000|2025-07-16 04:10:00|43974.1|43969.3|43975.1|43970.3|43976.2|43971.4|43969.5|43964.7|32
1752639300000|2025-07-16 04:15:00|43975.5|43970.7|43965.1|43960.3|43977.6|43972.8|43964.7|43959.9|23
1752639600000|2025-07-16 04:20:00|43965.6|43960.8|43960.3|43955.5|43967.6|43962.8|43958.6|43953.8|17
1752639900000|2025-07-16 04:25:00|43959.8|43955|43966|43961.2|43966.5|43961.7|43957.3|43952.5|3
1752640200000|2025-07-16 04:30:00|43965.5|43960.7|43966.7|43961.9|43972.1|43967.3|43965|43960.2|7
1752640500000|2025-07-16 04:35:00|43967.2|43962.4|43961.1|43956.3|43968.1|43963.3|43958.7|43953.9|26
1752640800000|2025-07-16 04:40:00|43960.6|43955.8|43959|43954.2|43965.1|43960.3|43959|43954.2|12
1752641100000|2025-07-16 04:45:00|43959.5|43954.7|43954.2|43949.4|43960.1|43955.3|43952|43947.2|27
1752641400000|2025-07-16 04:50:00|43954.7|43949.9|43952.1|43947.3|43956.2|43951.4|43945.8|43941|15
1752641700000|2025-07-16 04:55:00|43952.5|43947.7|43957.1|43952.3|43958.5|43953.7|43948.9|43944.1|46
1752642000000|2025-07-16 05:00:00|43962.1|43957.3|43947.8|43943|43986.9|43982.1|43932.9|43928.1|235
1752642300000|2025-07-16 05:05:00|43948.3|43943.5|43939.5|43934.7|43949.8|43945|43928.1|43923.3|106
1752642600000|2025-07-16 05:10:00|43940|43935.2|43948.1|43943.3|43952.9|43948.1|43938.2|43933.4|30
1752642900000|2025-07-16 05:15:00|43948.6|43943.8|43944.3|43939.5|43954.6|43949.8|43940.9|43936.1|11
1752643200000|2025-07-16 05:20:00|43943.3|43938.5|43939.4|43934.6|43953.8|43949|43933.8|43929|23
1752643500000|2025-07-16 05:25:00|43938.9|43934.1|43941.4|43936.6|43945.6|43940.8|43928.5|43923.7|38
1752643800000|2025-07-16 05:30:00|43941.9|43937.1|43950.7|43945.9|43959.4|43954.6|43941.4|43936.6|32
1752644100000|2025-07-16 05:35:00|43951.2|43946.4|43955.4|43950.6|43958.1|43953.3|43945.5|43940.7|24
1752644400000|2025-07-16 05:40:00|43954.4|43949.6|43958.4|43953.6|43960.8|43956|43950.6|43945.8|22
1752644700000|2025-07-16 05:45:00|43957.9|43953.1|43955.1|43950.3|43959|43954.2|43944.8|43940|30
1752645000000|2025-07-16 05:50:00|43955.6|43950.8|43928.6|43923.8|43962.2|43957.4|43928.6|43923.8|54
1752645300000|2025-07-16 05:55:00|43928.8|43924|43949.5|43944.7|43950.5|43945.7|43925.3|43920.5|50
1752645600000|2025-07-16 06:00:00|43948.3|43944.2|43941.8|43938.2|43950.3|43946.7|43931.9|43928.3|140
1752645900000|2025-07-16 06:05:00|43940.8|43937.2|43934.4|43930.8|43940.8|43937.2|43930.6|43927|67
1752646200000|2025-07-16 06:10:00|43934.9|43931.3|43939.2|43935.6|43945.8|43942.2|43930.5|43926.9|51
1752646500000|2025-07-16 06:15:00|43939.1|43935.5|43944.2|43940.6|43949.4|43945.8|43932.9|43929.3|38
1752646800000|2025-07-16 06:20:00|43943.7|43940.1|43936.1|43932.5|43947.2|43943.6|43930.8|43927.2|54
1752647100000|2025-07-16 06:25:00|43935.5|43931.9|43926|43922.4|43938.1|43934.5|43918.3|43914.7|50
1752647400000|2025-07-16 06:30:00|43926.5|43922.9|43916.9|43913.3|43926.5|43922.9|43903.4|43899.8|118
1752647700000|2025-07-16 06:35:00|43916.4|43912.8|43910.3|43906.7|43920.8|43917.2|43900.8|43897.2|95
1752648000000|2025-07-16 06:40:00|43910.8|43907.2|43913.7|43910.1|43921.9|43918.3|43907|43903.4|85
1752648300000|2025-07-16 06:45:00|43914.2|43910.6|43913.6|43910|43920.8|43917.2|43912.1|43908.5|25
1752648600000|2025-07-16 06:50:00|43913.1|43909.5|43911.6|43908|43921.6|43918|43908.5|43904.9|47
1752648900000|2025-07-16 06:55:00|43912.1|43908.5|43908.2|43904.6|43918.9|43915.3|43906.2|43902.6|145
1752649200000|2025-07-16 07:00:00|43907.7|43904.1|43929|43925.4|43939.4|43935.8|43906.7|43903.1|308
1752649500000|2025-07-16 07:05:00|43929.5|43925.9|43896.4|43892.8|43932.2|43928.6|43884.3|43880.7|240
1752649800000|2025-07-16 07:10:00|43896.9|43893.3|43920.3|43916.7|43924.9|43921.3|43872.8|43869.2|236
1752650100000|2025-07-16 07:15:00|43919.8|43916.2|43941.9|43938.3|43945.2|43941.6|43919.8|43916.2|126
1752650400000|2025-07-16 07:20:00|43942.4|43938.8|43942|43938.4|43965.9|43962.3|43936.9|43933.3|107
1752650700000|2025-07-16 07:25:00|43941.5|43937.9|43940.6|43937|43943.8|43940.2|43926.7|43923.1|83
1752651000000|2025-07-16 07:30:00|43941.1|43937.5|43948|43944.4|43952|43948.4|43935.4|43931.8|145
1752651300000|2025-07-16 07:35:00|43949.5|43945.9|43958.9|43955.3|43961.3|43957.7|43947.5|43943.9|51
1752651600000|2025-07-16 07:40:00|43958.4|43954.8|43960.2|43956.6|43966.8|43963.2|43958.4|43954.8|83
1752651900000|2025-07-16 07:45:00|43960.7|43957.1|43955.5|43951.9|43966|43962.4|43953|43949.4|96
1752652200000|2025-07-16 07:50:00|43955|43951.4|43975.1|43971.5|43978.7|43975.1|43953.8|43950.2|92
1752652500000|2025-07-16 07:55:00|43974.6|43971|43977.4|43973.8|43981.7|43978.1|43971.3|43967.7|65
1752652800000|2025-07-16 08:00:00|43977.9|43974.3|43981|43977.4|43981|43977.4|43966.7|43963.1|396
1752653100000|2025-07-16 08:05:00|43981.2|43977.6|43990.2|43986.6|43995.2|43991.6|43978.9|43975.3|147
1752653400000|2025-07-16 08:10:00|43989.7|43986.1|43984.8|43981.2|43990.5|43986.9|43976.9|43973.3|123
1752653700000|2025-07-16 08:15:00|43985.3|43981.7|43992.9|43989.3|43993.6|43990|43977.8|43974.2|63
1752654000000|2025-07-16 08:20:00|43993.4|43989.8|44007.5|44003.9|44012.5|44008.9|43993.1|43989.5|191
1752654300000|2025-07-16 08:25:00|44007.2|44003.6|44015.8|44012.2|44016.3|44012.7|44002.1|43998.5|107
1752654600000|2025-07-16 08:30:00|44016.3|44012.7|44019.6|44016|44035.9|44032.3|44010.8|44007.2|237
1752654900000|2025-07-16 08:35:00|44020.1|44016.5|44027.4|44023.8|44034|44030.4|44013.1|44009.5|141
1752655200000|2025-07-16 08:40:00|44027.9|44024.3|44052.4|44048.8|44057.2|44053.6|44027.4|44023.8|154
1752655500000|2025-07-16 08:45:00|44053.4|44049.8|44038.4|44034.8|44053.4|44049.8|44038.3|44034.7|50
1752655800000|2025-07-16 08:50:00|44037.9|44034.3|44032|44028.4|44040.5|44036.9|44025.3|44021.7|131
1752656100000|2025-07-16 08:55:00|44031.5|44027.9|44039|44035.4|44040|44036.4|44031.5|44027.9|73
1752656400000|2025-07-16 09:00:00|44038.5|44034.9|44022.3|44018.7|44043|44039.4|44022.3|44018.7|84
1752656700000|2025-07-16 09:05:00|44022.8|44019.2|44026.9|44023.3|44027.4|44023.8|44012.4|44008.8|93
1752657000000|2025-07-16 09:10:00|44026.4|44022.8|44032.8|44029.2|44040.3|44036.7|44019.6|44016|78
1752657300000|2025-07-16 09:15:00|44033.3|44029.7|44030.9|44027.3|44039.3|44035.7|44026.9|44023.3|74
1752657600000|2025-07-16 09:20:00|44031.4|44027.8|44030.6|44027|44038.9|44035.3|44023.3|44019.7|134
1752657900000|2025-07-16 09:25:00|44031.1|44027.5|44028|44024.4|44035.9|44032.3|44022.7|44019.1|113
1752658200000|2025-07-16 09:30:00|44027.7|44024.1|44011.8|44008.2|44028.1|44024.5|44001.7|43998.1|126
1752658500000|2025-07-16 09:35:00|44012.3|44008.7|44019|44015.4|44021.5|44017.9|44007.8|44004.2|75
1752658800000|2025-07-16 09:40:00|44019.5|44015.9|44013.5|44009.9|44019.5|44015.9|44003.7|44000.1|64
1752659100000|2025-07-16 09:45:00|44014|44010.4|44026.4|44022.8|44033.7|44030.1|44012.7|44009.1|70
1752659400000|2025-07-16 09:50:00|44025.9|44022.3|44032.6|44029|44036.3|44032.7|44020.4|44016.8|100
1752659700000|2025-07-16 09:55:00|44032.8|44029.2|44035.5|44031.9|44037.1|44033.5|44027.7|44024.1|64
1752660000000|2025-07-16 10:00:00|44036|44032.4|44035.4|44031.8|44038.9|44035.3|44022.1|44018.5|69
1752660300000|2025-07-16 10:05:00|44035.9|44032.3|44038.9|44035.3|44041.4|44037.8|44029.8|44026.2|44
1752660600000|2025-07-16 10:10:00|44039.4|44035.8|44033.1|44029.5|44040.8|44037.2|44033.1|44029.5|42
1752660900000|2025-07-16 10:15:00|44033.6|44030|44034.6|44031|44035.7|44032.1|44026.7|44023.1|18
1752661200000|2025-07-16 10:20:00|44035.1|44031.5|44058.2|44054.6|44062.4|44058.8|44035.1|44031.5|843
1752661500000|2025-07-16 10:25:00|44058.4|44054.8|44051.4|44047.8|44061.3|44057.7|44046|44042.4|70
1752661800000|2025-07-16 10:30:00|44051.5|44047.9|44048|44044.4|44060.5|44056.9|44043.4|44039.8|111
1752662100000|2025-07-16 10:35:00|44047|44043.4|44054.5|44050.9|44056.9|44053.3|44039.7|44036.1|91
1752662400000|2025-07-16 10:40:00|44053.5|44049.9|44039.6|44036|44054.6|44051|44028.4|44024.8|93
1752662700000|2025-07-16 10:45:00|44040.1|44036.5|44043.9|44040.3|44044.9|44041.3|44035.8|44032.2|75
1752663000000|2025-07-16 10:50:00|44044.4|44040.8|44044.9|44041.3|44049.1|44045.5|44037.2|44033.6|103
1752663300000|2025-07-16 10:55:00|44044.4|44040.8|44045.8|44042.2|44057.1|44053.5|44043.4|44039.8|69
1752663600000|2025-07-16 11:00:00|44046.3|44042.7|44059.7|44056.1|44061.7|44058.1|44043.8|44040.2|169
1752663900000|2025-07-16 11:05:00|44059.2|44055.6|44045.5|44041.9|44060.7|44057.1|44042.7|44039.1|146
1752664200000|2025-07-16 11:10:00|44046|44042.4|44044.6|44041|44048|44044.4|44033.9|44030.3|123
1752664500000|2025-07-16 11:15:00|44045.1|44041.5|44040.5|44036.9|44045.1|44041.5|44037.8|44034.2|25
1752664800000|2025-07-16 11:20:00|44040|44036.4|44098.9|44095.3|44107.4|44103.8|44039.6|44036|1168
1752665100000|2025-07-16 11:25:00|44099.4|44095.8|44133.9|44130.3|44149.2|44145.6|44087.3|44083.7|1445
1752665400000|2025-07-16 11:30:00|44133.4|44129.8|44102.8|44099.2|44138.3|44134.7|44079.7|44076.1|579
1752665700000|2025-07-16 11:35:00|44102.9|44099.3|44094.2|44090.6|44107.9|44104.3|44088.8|44085.2|193
1752666000000|2025-07-16 11:40:00|44093.7|44090.1|44096.7|44093.1|44097.2|44093.6|44081.1|44077.5|218
1752666300000|2025-07-16 11:45:00|44096.2|44092.6|44112.6|44109|44117|44113.4|44093|44089.4|137
1752666600000|2025-07-16 11:50:00|44113.1|44109.5|44118.8|44115.2|44122.9|44119.3|44107.3|44103.7|119
1752666900000|2025-07-16 11:55:00|44119.3|44115.7|44127.3|44123.7|44128.9|44125.3|44117.9|44114.3|102
1752667200000|2025-07-16 12:00:00|44127.8|44124.2|44099.9|44096.3|44136.4|44132.8|44097.9|44094.3|244
1752667500000|2025-07-16 12:05:00|44099.4|44095.8|44121.3|44117.7|44121.3|44117.7|44099.4|44095.8|140
1752667800000|2025-07-16 12:10:00|44120.3|44116.7|44116.3|44112.7|44133.1|44129.5|44112.4|44108.8|161
1752668100000|2025-07-16 12:15:00|44116.8|44113.2|44125.9|44122.3|44135.9|44132.3|44115.3|44111.7|165
1752668400000|2025-07-16 12:20:00|44126.4|44122.8|44117.9|44114.3|44134.8|44131.2|44113.9|44110.3|192
1752668700000|2025-07-16 12:25:00|44118.4|44114.8|44119.9|44116.3|44122.7|44119.1|44109.2|44105.6|310
1752669000000|2025-07-16 12:30:00|44120.9|44117.3|44173|44169.4|44182.8|44179.2|44119.8|44116.2|1111
1752669300000|2025-07-16 12:35:00|44174|44170.4|44190.1|44186.5|44202.3|44198.7|44171.5|44167.9|468
1752669600000|2025-07-16 12:40:00|44190|44186.4|44182.9|44179.3|44191.5|44187.9|44166.6|44163|427
1752669900000|2025-07-16 12:45:00|44182.4|44178.8|44197|44193.4|44207.5|44203.9|44180.4|44176.8|228
1752670200000|2025-07-16 12:50:00|44195.5|44191.9|44184.5|44180.9|44206.9|44203.3|44180.7|44177.1|176
1752670500000|2025-07-16 12:55:00|44184.8|44181.2|44175.6|44172|44185.6|44182|44169.7|44166.1|168
1752670800000|2025-07-16 13:00:00|44176.1|44172.5|44163.3|44159.7|44178.3|44174.7|44152.8|44149.2|380
1752671100000|2025-07-16 13:05:00|44163.8|44160.2|44165.2|44161.6|44172.8|44169.2|44160.1|44156.5|141
1752671400000|2025-07-16 13:10:00|44164.7|44161.1|44160.9|44157.3|44170.3|44166.7|44153.5|44149.9|154
1752671700000|2025-07-16 13:15:00|44160.4|44156.8|44166.9|44163.3|44167.4|44163.8|44153.7|44150.1|123
1752672000000|2025-07-16 13:20:00|44167.4|44163.8|44178.5|44174.9|44186.8|44183.2|44163.4|44159.8|317
1752672300000|2025-07-16 13:25:00|44176|44172.4|44188.6|44185|44197.2|44193.6|44174.5|44170.9|683
1752672600000|2025-07-16 13:30:00|44187.7|44185.3|44208.9|44206.5|44227.4|44225|44104.6|44102.2|5562
1752672900000|2025-07-16 13:35:00|44206.4|44204|44215.1|44212.7|44237.5|44235.1|44182.4|44180|1921
1752673200000|2025-07-16 13:40:00|44215.4|44213|44122.6|44120.2|44217.3|44214.9|44118.5|44116.1|1631
1752673500000|2025-07-16 13:45:00|44123.1|44120.7|44071.4|44069|44137.6|44135.2|44067.5|44065.1|2116
1752673800000|2025-07-16 13:50:00|44071.9|44069.5|44092.6|44090.2|44109.8|44107.4|44046.2|44043.8|1730
1752674100000|2025-07-16 13:55:00|44093.1|44090.7|44066.4|44064|44120.4|44118|44065.9|44063.5|1054
1752674400000|2025-07-16 14:00:00|44067.9|44065.5|44085.8|44083.4|44098.8|44096.4|44063.9|44061.5|1180
1752674700000|2025-07-16 14:05:00|44085.3|44082.9|44077.3|44074.9|44096.1|44093.7|44027.8|44025.4|1023
1752675000000|2025-07-16 14:10:00|44076.6|44074.2|44088.7|44086.3|44126.3|44123.9|44076.6|44074.2|1031
1752675300000|2025-07-16 14:15:00|44089.2|44086.8|44123.8|44121.4|44135|44132.6|44084.4|44082|1068
1752675600000|2025-07-16 14:20:00|44119.9|44117.5|44060.3|44057.9|44124.1|44121.7|44054.5|44052.1|1079
1752675900000|2025-07-16 14:25:00|44060.8|44058.4|44053.4|44051|44071.7|44069.3|44036.6|44034.2|725
1752676200000|2025-07-16 14:30:00|44053|44050.6|44088.6|44086.2|44099.1|44096.7|44044.4|44042|870
1752676500000|2025-07-16 14:35:00|44089.1|44086.7|44050.2|44047.8|44090.1|44087.7|44035.5|44033.1|1009
1752676800000|2025-07-16 14:40:00|44050.8|44048.4|44082.8|44080.4|44084.6|44082.2|44028.1|44025.7|539
1752677100000|2025-07-16 14:45:00|44081.8|44079.4|44123.3|44120.9|44124.7|44122.3|44073.5|44071.1|659
1752677400000|2025-07-16 14:50:00|44121.8|44119.4|44039.8|44037.4|44151.7|44149.3|44025.5|44023.1|2478
1752677700000|2025-07-16 14:55:00|44040.3|44037.9|44046.7|44044.3|44093.5|44091.1|44014.7|44012.3|1505
1752678000000|2025-07-16 15:00:00|44046.2|44043.8|44066.9|44064.5|44091.2|44088.8|44030.3|44027.9|667
1752678300000|2025-07-16 15:05:00|44067.4|44065|44103.9|44101.5|44112.4|44110|44063.3|44060.9|320
1752678600000|2025-07-16 15:10:00|44103.4|44101|44135.3|44132.9|44143.5|44141.1|44100.3|44097.9|735
1752678900000|2025-07-16 15:15:00|44135.8|44133.4|43880.2|43877.8|44137|44134.6|43873.1|43870.7|3580
1752679200000|2025-07-16 15:20:00|43883.7|43881.3|43876.3|43873.9|43927.8|43925.4|43833.9|43831.5|2805
1752679500000|2025-07-16 15:25:00|43875.8|43873.4|43974|43971.6|43991.3|43988.9|43871.9|43869.5|1563
1752679800000|2025-07-16 15:30:00|43974.5|43972.1|43842.4|43840|43983.2|43980.8|43837.8|43835.4|2758
1752680100000|2025-07-16 15:35:00|43843.3|43840.9|43804.6|43802.2|43845.6|43843.2|43754.8|43752.4|2643
1752680400000|2025-07-16 15:40:00|43804.3|43801.9|43931.1|43928.7|43948.8|43946.4|43786.4|43784|2307
1752680700000|2025-07-16 15:45:00|43931.6|43929.2|43947|43944.6|43960.5|43958.1|43906.9|43904.5|1752
1752681000000|2025-07-16 15:50:00|43947.5|43945.1|43966.2|43963.8|43981|43978.6|43919|43916.6|1643
1752681300000|2025-07-16 15:55:00|43966.7|43964.3|44064.6|44062.2|44115.2|44112.8|43959|43956.6|5119
1752681600000|2025-07-16 16:00:00|44064.1|44061.7|44032.7|44030.3|44074.4|44072|44021.2|44018.8|1079
1752681900000|2025-07-16 16:05:00|44031.7|44029.3|44060.2|44057.8|44080.7|44078.3|44030.1|44027.7|683
1752682200000|2025-07-16 16:10:00|44059.9|44057.5|44027.2|44024.8|44067.4|44065|44007.7|44005.3|561
1752682500000|2025-07-16 16:15:00|44027.7|44025.3|44035.1|44032.7|44049|44046.6|44016.4|44014|264
1752682800000|2025-07-16 16:20:00|44034.9|44032.5|44024.8|44022.4|44038.1|44035.7|43995.8|43993.4|513
1752683100000|2025-07-16 16:25:00|44024.3|44021.9|44036.2|44033.8|44040.7|44038.3|43998.6|43996.2|482
1752683400000|2025-07-16 16:30:00|44034.2|44031.8|44042.8|44040.4|44055.7|44053.3|44030|44027.6|384
1752683700000|2025-07-16 16:35:00|44043.3|44040.9|44059.5|44057.1|44072.7|44070.3|44043|44040.6|400
1752684000000|2025-07-16 16:40:00|44058.1|44055.7|44054.6|44052.2|44073.2|44070.8|44052.6|44050.2|266
1752684300000|2025-07-16 16:45:00|44054.1|44051.7|44047.4|44045|44060.1|44057.7|43976.4|43974|653
1752684600000|2025-07-16 16:50:00|44047.9|44045.5|44100.2|44097.8|44115.1|44112.7|44047.9|44045.5|462
1752684900000|2025-07-16 16:55:00|44099.7|44097.3|44121.6|44119.2|44126.6|44124.2|44092.1|44089.7|368
1752685200000|2025-07-16 17:00:00|44117.7|44115.3|44134.8|44132.4|44143.4|44141|44108.7|44106.3|613
1752685500000|2025-07-16 17:05:00|44134.3|44131.9|44154.1|44151.7|44164.2|44161.8|44129.8|44127.4|443
1752685800000|2025-07-16 17:10:00|44153.4|44151|44172.9|44170.5|44186.1|44183.7|44151.6|44149.2|560
1752686100000|2025-07-16 17:15:00|44173.4|44171|44171.1|44168.7|44181|44178.6|44151.6|44149.2|517
1752686400000|2025-07-16 17:20:00|44174.4|44172|44149.2|44146.8|44176.2|44173.8|44132.3|44129.9|628
1752686700000|2025-07-16 17:25:00|44150.2|44147.8|44129.1|44126.7|44159.7|44157.3|44128.3|44125.9|485
1752687000000|2025-07-16 17:30:00|44131.2|44128.8|44135|44132.6|44143.6|44141.2|44124|44121.6|289
1752687300000|2025-07-16 17:35:00|44135.5|44133.1|44151.9|44149.5|44159|44156.6|44134.5|44132.1|328
1752687600000|2025-07-16 17:40:00|44149.9|44147.5|44129.6|44127.2|44150.9|44148.5|44128.6|44126.2|253
1752687900000|2025-07-16 17:45:00|44130.1|44127.7|44145.4|44143|44153.5|44151.1|44127.8|44125.4|244
1752688200000|2025-07-16 17:50:00|44146.8|44144.4|44131.9|44129.5|44149.8|44147.4|44123.4|44121|263
1752688500000|2025-07-16 17:55:00|44132.4|44130|44143.6|44141.2|44147.6|44145.2|44125|44122.6|180
1752688800000|2025-07-16 18:00:00|44144.3|44141.9|44163.2|44160.8|44164.8|44162.4|44128.3|44125.9|244
1752689100000|2025-07-16 18:05:00|44162.7|44160.3|44160.7|44158.3|44174.8|44172.4|44142.3|44139.9|287
1752689400000|2025-07-16 18:10:00|44161|44158.6|44151.2|44148.8|44164.8|44162.4|44136.5|44134.1|215
1752689700000|2025-07-16 18:15:00|44150.7|44148.3|44126.1|44123.7|44160.1|44157.7|44125.1|44122.7|193
1752690000000|2025-07-16 18:20:00|44126.3|44123.9|44144.5|44142.1|44163.4|44161|44111.6|44109.2|368
1752690300000|2025-07-16 18:25:00|44144.3|44141.9|44155.2|44152.8|44160.4|44158|44141|44138.6|152
1752690600000|2025-07-16 18:30:00|44152.7|44150.3|44172.4|44170|44177.5|44175.1|44151.4|44149|236
1752690900000|2025-07-16 18:35:00|44172.5|44170.1|44187.4|44185|44201.2|44198.8|44171.4|44169|339
1752691200000|2025-07-16 18:40:00|44187.2|44184.8|44195.2|44192.8|44202.7|44200.3|44176.3|44173.9|283
1752691500000|2025-07-16 18:45:00|44194.2|44191.8|44198.2|44195.8|44203.8|44201.4|44185.7|44183.3|224
1752691800000|2025-07-16 18:50:00|44198.1|44195.7|44213.4|44211|44214.4|44212|44195.1|44192.7|224
1752692100000|2025-07-16 18:55:00|44213.6|44211.2|44235|44232.6|44237.6|44235.2|44209.2|44206.8|637
1752692400000|2025-07-16 19:00:00|44234.7|44232.3|44217|44214.6|44253.1|44250.7|44215.2|44212.8|504
1752692700000|2025-07-16 19:05:00|44216.5|44214.1|44222.9|44220.5|44225.6|44223.2|44205.9|44203.5|422
1752693000000|2025-07-16 19:10:00|44225.7|44223.3|44221.1|44218.7|44228|44225.6|44214.6|44212.2|204
1752693300000|2025-07-16 19:15:00|44220.6|44218.2|44223.1|44220.7|44227.4|44225|44204.7|44202.3|368
1752693600000|2025-07-16 19:20:00|44222.1|44219.7|44210.4|44208|44224.9|44222.5|44207.2|44204.8|413
1752693900000|2025-07-16 19:25:00|44210.2|44207.8|44223.5|44221.1|44228.3|44225.9|44209.7|44207.3|308
1752694200000|2025-07-16 19:30:00|44222.4|44220|44205.9|44203.5|44222.4|44220|44198.8|44196.4|523
1752694500000|2025-07-16 19:35:00|44205.4|44203|44245.7|44243.3|44252.2|44249.8|44201.1|44198.7|416
1752694800000|2025-07-16 19:40:00|44246.9|44244.5|44245.8|44243.4|44257.8|44255.4|44237.3|44234.9|633
1752695100000|2025-07-16 19:45:00|44245.3|44242.9|44258.4|44256|44259.7|44257.3|44231.9|44229.5|634
1752695400000|2025-07-16 19:50:00|44258|44255.6|44217|44214.6|44258|44255.6|44205.8|44203.4|1280
1752695700000|2025-07-16 19:55:00|44217.5|44215.1|44233.3|44230.9|44243.8|44241.4|44215.7|44213.3|3176
1752696000000|2025-07-16 20:00:00|44232.3|44228.5|44217.4|44212.6|44235.3|44230.5|44210.7|44205.9|910
1752696300000|2025-07-16 20:05:00|44218.4|44213.6|44208|44203.2|44218.4|44213.6|44207.5|44202.7|252
1752696600000|2025-07-16 20:10:00|44207|44202.2|44212.7|44207.9|44212.7|44207.9|44202.5|44197.7|279
1752696900000|2025-07-16 20:15:00|44211.7|44206.9|44200|44195.2|44213.3|44208.5|44200|44195.2|149
1752697200000|2025-07-16 20:20:00|44199|44194.2|44200|44195.2|44203.8|44199|44193.4|44188.6|85
1752697500000|2025-07-16 20:25:00|44199.9|44195.1|44192.7|44187.9|44199.9|44195.1|44192.7|44187.9|60
1752697800000|2025-07-16 20:30:00|44193.4|44188.6|44198.8|44194|44199|44194.2|44192.5|44187.7|40
1752698100000|2025-07-16 20:35:00|44200.8|44196|44210.9|44206.1|44213|44208.2|44199.8|44195|94
1752698400000|2025-07-16 20:40:00|44209.9|44205.1|44202.9|44198.1|44211|44206.2|44202.9|44198.1|34
1752698700000|2025-07-16 20:45:00|44200.9|44196.1|44203.6|44198.8|44205.4|44200.6|44200.3|44195.5|104
1752699000000|2025-07-16 20:50:00|44200.6|44195.8|44199.1|44194.3|44202.6|44197.8|44192.7|44187.9|88
1752699300000|2025-07-16 20:55:00|44199.6|44194.8|44197.2|44187.4|44201.6|44196.8|44191.7|44184.9|94
1752699600000|2025-07-16 21:00:00|44196.9|44187.1|44198.9|44189.1|44198.9|44189.1|44194.7|44184.9|0
1752699900000|2025-07-16 21:05:00|44197.5|44187.7|44199.5|44189.7|44199.5|44189.7|44197.3|44187.5|0
1752700200000|2025-07-16 21:10:00|44200.5|44190.7|44200.3|44190.5|44201.8|44192|44199|44189.2|0
1752700500000|2025-07-16 21:15:00|44201.7|44191.9|44206.5|44196.7|44206.5|44196.7|44199.1|44189.3|0
1752700800000|2025-07-16 21:20:00|44205.3|44195.5|44206.4|44196.6|44208.1|44198.3|44205.3|44195.5|0
1752701100000|2025-07-16 21:25:00|44206.2|44196.4|44205.9|44196.1|44206.2|44196.4|44205.2|44195.4|0
1752701400000|2025-07-16 21:30:00|44205.6|44195.8|44207.5|44197.7|44208.8|44199|44205.6|44195.8|0
1752701700000|2025-07-16 21:35:00|44208.8|44199|44207.9|44198.1|44209.1|44199.3|44207.7|44197.9|0
1752702000000|2025-07-16 21:40:00|44207.6|44197.8|44205.9|44196.1|44207.6|44197.8|44205.9|44196.1|0
1752702300000|2025-07-16 21:45:00|44205.8|44196|44207.8|44198|44207.8|44198|44205.7|44195.9|0
1752702600000|2025-07-16 21:50:00|44206.8|44197|44208.1|44198.3|44208.6|44198.8|44206.2|44196.4|0
1752702900000|2025-07-16 21:55:00|44208|44198.2|44206.9|44197.1|44208.2|44198.4|44204|44194.2|0
1752703200000|2025-07-16 22:00:00|44206.1|44201.3|44190.3|44185.5|44213.6|44208.8|44189.8|44185|117
1752703500000|2025-07-16 22:05:00|44190.8|44186|44188.5|44183.7|44194.4|44189.6|44186.8|44182|26
1752703800000|2025-07-16 22:10:00|44188.3|44183.5|44176|44171.2|44190.8|44186|44160.9|44156.1|109
1752704100000|2025-07-16 22:15:00|44176.5|44171.7|44184.2|44179.4|44188.9|44184.1|44174.3|44169.5|47
1752704400000|2025-07-16 22:20:00|44183.9|44179.1|44186|44181.2|44191.5|44186.7|44182.1|44177.3|19
1752704700000|2025-07-16 22:25:00|44186.5|44181.7|44172.4|44167.6|44188|44183.2|44172.4|44167.6|15
1752705000000|2025-07-16 22:30:00|44171.9|44167.1|44169.8|44165|44177.4|44172.6|44166.9|44162.1|47
1752705300000|2025-07-16 22:35:00|44169.3|44164.5|44171.3|44166.5|44178.1|44173.3|44166.5|44161.7|59
1752705600000|2025-07-16 22:40:00|44171.4|44166.6|44171.9|44167.1|44174.3|44169.5|44167.4|44162.6|21
1752705900000|2025-07-16 22:45:00|44172.9|44168.1|44171.9|44167.1|44178.9|44174.1|44168.9|44164.1|112
1752706200000|2025-07-16 22:50:00|44169.9|44165.1|44170.4|44165.6|44175.9|44171.1|44168.8|44164|55
1752706500000|2025-07-16 22:55:00|44169.9|44165.1|44165.8|44161|44172.2|44167.4|44158.1|44153.3|77
1752706800000|2025-07-16 23:00:00|44166.3|44161.5|44179|44174.2|44181|44176.2|44165.8|44161|50
1752707100000|2025-07-16 23:05:00|44178.5|44173.7|44174|44169.2|44183.4|44178.6|44172.5|44167.7|46
1752707400000|2025-07-16 23:10:00|44173.5|44168.7|44174.2|44169.4|44179.3|44174.5|44170.2|44165.4|47
1752707700000|2025-07-16 23:15:00|44174|44169.2|44167.2|44162.4|44175.7|44170.9|44166.8|44162|17
1752708000000|2025-07-16 23:20:00|44166.7|44161.9|44168.7|44163.9|44168.7|44163.9|44160.5|44155.7|74
1752708300000|2025-07-16 23:25:00|44168.2|44163.4|44171|44166.2|44173.4|44168.6|44164.8|44160|49
1752708600000|2025-07-16 23:30:00|44171.5|44166.7|44167.2|44162.4|44172|44167.2|44162.8|44158|186
1752708900000|2025-07-16 23:35:00|44166.7|44161.9|44168.7|44163.9|44173.9|44169.1|44162.9|44158.1|56
1752709200000|2025-07-16 23:40:00|44169.2|44164.4|44176.8|44172|44182.6|44177.8|44169.2|44164.4|66
1752709500000|2025-07-16 23:45:00|44176.3|44171.5|44173.7|44168.9|44178.8|44174|44172.2|44167.4|30
1752709800000|2025-07-16 23:50:00|44173.2|44168.4|44170.2|44165.4|44174.7|44169.9|44166.3|44161.5|49
1752710100000|2025-07-16 23:55:00|44170.7|44165.9|44170.5|44165.7|44172|44167.2|44164.7|44159.9|41
1752710400000|2025-07-17 00:00:00|44170|44165.2|44171.8|44167|44179.3|44174.5|44167.7|44162.9|48
1752710700000|2025-07-17 00:05:00|44172.3|44167.5|44158.8|44154|44174.9|44170.1|44155.3|44150.5|79
1752711000000|2025-07-17 00:10:00|44159.1|44154.3|44164.8|44160|44168.1|44163.3|44154|44149.2|46
1752711300000|2025-07-17 00:15:00|44164.3|44159.5|44160.8|44156|44166.6|44161.8|44155.6|44150.8|89
1752711600000|2025-07-17 00:20:00|44161.3|44156.5|44169.1|44164.3|44173.9|44169.1|44160.8|44156|67
1752711900000|2025-07-17 00:25:00|44169.6|44164.8|44199.8|44195|44199.9|44195.1|44169.6|44164.8|76
1752712200000|2025-07-17 00:30:00|44200.3|44195.5|44186.9|44182.1|44200.3|44195.5|44186.9|44182.1|46
1752712500000|2025-07-17 00:35:00|44186.4|44181.6|44186|44181.2|44187.5|44182.7|44179.6|44174.8|20
1752712800000|2025-07-17 00:40:00|44185.5|44180.7|44186.6|44181.8|44193.4|44188.6|44182|44177.2|49
1752713100000|2025-07-17 00:45:00|44187.1|44182.3|44191.4|44186.6|44192|44187.2|44184.1|44179.3|37
1752713400000|2025-07-17 00:50:00|44190.9|44186.1|44199|44194.2|44200.8|44196|44189.9|44185.1|12
1752713700000|2025-07-17 00:55:00|44199.5|44194.7|44198.6|44193.8|44201.3|44196.5|44186.3|44181.5|22
1752714000000|2025-07-17 01:00:00|44197.6|44192.8|44199.7|44194.9|44203.8|44199|44195.1|44190.3|49
1752714300000|2025-07-17 01:05:00|44200.2|44195.4|44188.4|44183.6|44201.6|44196.8|44185.6|44180.8|28
1752714600000|2025-07-17 01:10:00|44187.9|44183.1|44193.8|44189|44196.6|44191.8|44187.4|44182.6|12
1752714900000|2025-07-17 01:15:00|44194.3|44189.5|44192.8|44188|44201|44196.2|44192.3|44187.5|31
1752715200000|2025-07-17 01:20:00|44192.3|44187.5|44193.2|44188.4|44195.6|44190.8|44190.3|44185.5|9
1752715500000|2025-07-17 01:25:00|44192.7|44187.9|44188.4|44183.6|44195.5|44190.7|44188.3|44183.5|34
1752715800000|2025-07-17 01:30:00|44187.9|44183.1|44170|44165.2|44190.5|44185.7|44170|44165.2|44
1752716100000|2025-07-17 01:35:00|44170.5|44165.7|44152.5|44147.7|44170.5|44165.7|44145|44140.2|244
1752716400000|2025-07-17 01:40:00|44153|44148.2|44165.4|44160.6|44166.3|44161.5|44152|44147.2|66
1752716700000|2025-07-17 01:45:00|44165.9|44161.1|44153.2|44148.4|44168.4|44163.6|44150.3|44145.5|44
1752717000000|2025-07-17 01:50:00|44153.7|44148.9|44157|44152.2|44157.7|44152.9|44147.5|44142.7|22
1752717300000|2025-07-17 01:55:00|44157.5|44152.7|44160.4|44155.6|44165.4|44160.6|44157.2|44152.4|16
1752717600000|2025-07-17 02:00:00|44160.9|44156.1|44161.4|44156.6|44162.4|44157.6|44156.9|44152.1|23
1752717900000|2025-07-17 02:05:00|44161.3|44156.5|44153.3|44148.5|44162.4|44157.6|44149.3|44144.5|32
1752718200000|2025-07-17 02:10:00|44152.8|44148|44152.3|44147.5|44153.7|44148.9|44144.9|44140.1|28
1752718500000|2025-07-17 02:15:00|44151.8|44147|44150.3|44145.5|44154.3|44149.5|44149.2|44144.4|14
1752718800000|2025-07-17 02:20:00|44149.8|44145|44160.4|44155.6|44161.4|44156.6|44146.5|44141.7|35
1752719100000|2025-07-17 02:25:00|44159.4|44154.6|44159.4|44154.6|44160.4|44155.6|44154.9|44150.1|14
1752719400000|2025-07-17 02:30:00|44158.9|44154.1|44150.4|44145.6|44158.9|44154.1|44148.4|44143.6|21
1752719700000|2025-07-17 02:35:00|44150.3|44145.5|44146|44141.2|44152.4|44147.6|44143.1|44138.3|18
1752720000000|2025-07-17 02:40:00|44146.5|44141.7|44151.7|44146.9|44151.7|44146.9|44144|44139.2|9
1752720300000|2025-07-17 02:45:00|44152.2|44147.4|44149.2|44144.4|44152.7|44147.9|44146.1|44141.3|14
1752720600000|2025-07-17 02:50:00|44148.7|44143.9|44153.9|44149.1|44158.7|44153.9|44148.7|44143.9|15
1752720900000|2025-07-17 02:55:00|44154.3|44149.5|44151.8|44147|44155.3|44150.5|44147|44142.2|39
1752721200000|2025-07-17 03:00:00|44152.3|44147.5|44147.5|44142.7|44155.8|44151|44144.2|44139.4|19
1752721500000|2025-07-17 03:05:00|44147|44142.2|44145.3|44140.5|44149.3|44144.5|44144.3|44139.5|10
1752721800000|2025-07-17 03:10:00|44144.8|44140|44152|44147.2|44152.5|44147.7|44141.8|44137|29
1752722100000|2025-07-17 03:15:00|44151.5|44146.7|44158.6|44153.8|44161.8|44157|44149.9|44145.1|28
1752722400000|2025-07-17 03:20:00|44158.1|44153.3|44156.9|44152.1|44159.1|44154.3|44154|44149.2|12
1752722700000|2025-07-17 03:25:00|44157.4|44152.6|44166|44161.2|44167.5|44162.7|44155.4|44150.6|21
1752723000000|2025-07-17 03:30:00|44166.5|44161.7|44155.9|44151.1|44166.5|44161.7|44155.9|44151.1|14
1752723300000|2025-07-17 03:35:00|44155.4|44150.6|44162.3|44157.5|44163.8|44159|44152|44147.2|23
1752723600000|2025-07-17 03:40:00|44162.8|44158|44167.3|44162.5|44167.5|44162.7|44161.8|44157|21
1752723900000|2025-07-17 03:45:00|44165.8|44161|44169.3|44164.5|44170.8|44166|44164.2|44159.4|69
1752724200000|2025-07-17 03:50:00|44168.8|44164|44162.1|44157.3|44168.8|44164|44160.9|44156.1|38
1752724500000|2025-07-17 03:55:00|44161.6|44156.8|44170.8|44166|44170.9|44166.1|44161.1|44156.3|16
1752724800000|2025-07-17 04:00:00|44170.6|44165.8|44170.5|44165.7|44172.3|44167.5|44169.1|44164.3|6
1752725100000|2025-07-17 04:05:00|44170|44165.2|44175.4|44170.6|44176.3|44171.5|44168.1|44163.3|25
1752725400000|2025-07-17 04:10:00|44174.9|44170.1|44179|44174.2|44179.7|44174.9|44169.8|44165|29
1752725700000|2025-07-17 04:15:00|44179.5|44174.7|44173.4|44168.6|44181.5|44176.7|44172.4|44167.6|30
1752726000000|2025-07-17 04:20:00|44173.9|44169.1|44168.9|44164.1|44174.9|44170.1|44168.9|44164.1|15
1752726300000|2025-07-17 04:25:00|44168.8|44164|44168|44163.2|44169.3|44164.5|44163.8|44159|9
1752726600000|2025-07-17 04:30:00|44167.5|44162.7|44163.4|44158.6|44168.5|44163.7|44162.4|44157.6|6
1752726900000|2025-07-17 04:35:00|44162.9|44158.1|44165.7|44160.9|44166.9|44162.1|44159|44154.2|16
1752727200000|2025-07-17 04:40:00|44166.2|44161.4|44170.8|44166|44171.6|44166.8|44163.7|44158.9|12
1752727500000|2025-07-17 04:45:00|44171.3|44166.5|44169.2|44164.4|44172.3|44167.5|44164.4|44159.6|18
1752727800000|2025-07-17 04:50:00|44168.7|44163.9|44181.3|44176.5|44182.3|44177.5|44168.2|44163.4|22
1752728100000|2025-07-17 04:55:00|44181.8|44177|44173|44168.2|44182.4|44177.6|44173|44168.2|13
1752728400000|2025-07-17 05:00:00|44173.2|44168.4|44185.4|44180.6|44185.4|44180.6|44172.2|44167.4|38
1752728700000|2025-07-17 05:05:00|44185.9|44181.1|44180.1|44175.3|44186.4|44181.6|44179.3|44174.5|37
1752729000000|2025-07-17 05:10:00|44179.6|44174.8|44179.2|44174.4|44181.5|44176.7|44174.9|44170.1|24
1752729300000|2025-07-17 05:15:00|44179.7|44174.9|44181.3|44176.5|44184.4|44179.6|44177.2|44172.4|21
1752729600000|2025-07-17 05:20:00|44180.8|44176|44186.5|44181.7|44188.9|44184.1|44180.8|44176|23
1752729900000|2025-07-17 05:25:00|44185.5|44180.7|44189.1|44184.3|44193.5|44188.7|44185.5|44180.7|36
1752730200000|2025-07-17 05:30:00|44189.6|44184.8|44187|44182.2|44209.4|44204.6|44187|44182.2|158
1752730500000|2025-07-17 05:35:00|44186.9|44182.1|44191.5|44186.7|44194.2|44189.4|44180.8|44176|59
1752730800000|2025-07-17 05:40:00|44191|44186.2|44202.9|44198.1|44202.9|44198.1|44190.5|44185.7|41
1752731100000|2025-07-17 05:45:00|44203.4|44198.6|44210.3|44205.5|44219.4|44214.6|44193.1|44188.3|168
1752731400000|2025-07-17 05:50:00|44210.8|44206|44206.4|44201.6|44226.4|44221.6|44206.4|44201.6|158
1752731700000|2025-07-17 05:55:00|44205.9|44201.1|44206.1|44201.3|44209.7|44204.9|44200.8|44196|40
1752732000000|2025-07-17 06:00:00|44206|44202.4|44223.1|44219.5|44224.9|44221.3|44206|44202.4|58
1752732300000|2025-07-17 06:05:00|44225.1|44221.5|44246.6|44243|44257|44253.4|44222|44218.4|263
1752732600000|2025-07-17 06:10:00|44247.1|44243.5|44230.7|44227.1|44249|44245.4|44228.9|44225.3|81
1752732900000|2025-07-17 06:15:00|44231.2|44227.6|44228.6|44225|44249.7|44246.1|44227.6|44224|111
1752733200000|2025-07-17 06:20:00|44228.1|44224.5|44236.7|44233.1|44238|44234.4|44223.4|44219.8|91
1752733500000|2025-07-17 06:25:00|44236.2|44232.6|44246.8|44243.2|44247.8|44244.2|44233.7|44230.1|67
1752733800000|2025-07-17 06:30:00|44246.3|44242.7|44227.4|44223.8|44247.7|44244.1|44222.9|44219.3|109
1752734100000|2025-07-17 06:35:00|44227.9|44224.3|44237|44233.4|44241.6|44238|44225.8|44222.2|70
1752734400000|2025-07-17 06:40:00|44237.9|44234.3|44230.3|44226.7|44241.1|44237.5|44229|44225.4|56
1752734700000|2025-07-17 06:45:00|44230.6|44227|44230.1|44226.5|44239.7|44236.1|44225.6|44222|68
1752735000000|2025-07-17 06:50:00|44231.1|44227.5|44219.2|44215.6|44232.6|44229|44218.7|44215.1|104
1752735300000|2025-07-17 06:55:00|44219.7|44216.1|44210.5|44206.9|44219.9|44216.3|44208.5|44204.9|191
1752735600000|2025-07-17 07:00:00|44211|44207.4|44223|44219.4|44226.9|44223.3|44198.2|44194.6|283
1752735900000|2025-07-17 07:05:00|44223.5|44219.9|44207.3|44203.7|44231.1|44227.5|44206.3|44202.7|102
1752736200000|2025-07-17 07:10:00|44207.8|44204.2|44220.2|44216.6|44220.7|44217.1|44204.1|44200.5|58
1752736500000|2025-07-17 07:15:00|44220.7|44217.1|44207.9|44204.3|44242.7|44239.1|44207.1|44203.5|78
1752736800000|2025-07-17 07:20:00|44207.4|44203.8|44211.3|44207.7|44221.1|44217.5|44197.8|44194.2|93
1752737100000|2025-07-17 07:25:00|44211.8|44208.2|44209.6|44206|44222.4|44218.8|44203.8|44200.2|51
1752737400000|2025-07-17 07:30:00|44210.1|44206.5|44226.6|44223|44235.1|44231.5|44207.5|44203.9|72
1752737700000|2025-07-17 07:35:00|44226.4|44222.8|44229.2|44225.6|44239.5|44235.9|44217|44213.4|99
1752738000000|2025-07-17 07:40:00|44229.7|44226.1|44225.3|44221.7|44237|44233.4|44222.3|44218.7|49
1752738300000|2025-07-17 07:45:00|44224.8|44221.2|44201.3|44197.7|44226.9|44223.3|44193.2|44189.6|125
1752738600000|2025-07-17 07:50:00|44200.8|44197.2|44196.9|44193.3|44204.8|44201.2|44195.6|44192|51
1752738900000|2025-07-17 07:55:00|44197.4|44193.8|44191.4|44187.8|44202|44198.4|44191.4|44187.8|77
1752739200000|2025-07-17 08:00:00|44194.4|44190.8|44199.2|44195.6|44212.1|44208.5|44184.4|44180.8|479
1752739500000|2025-07-17 08:05:00|44199.7|44196.1|44206.2|44202.6|44212.4|44208.8|44193.4|44189.8|207
1752739800000|2025-07-17 08:10:00|44205.7|44202.1|44203.1|44199.5|44216.6|44213|44196.8|44193.2|262
1752740100000|2025-07-17 08:15:00|44203.4|44199.8|44197|44193.4|44210|44206.4|44189.3|44185.7|163
1752740400000|2025-07-17 08:20:00|44197.5|44193.9|44173.9|44170.3|44199|44195.4|44171.1|44167.5|158
1752740700000|2025-07-17 08:25:00|44174.4|44170.8|44190.3|44186.7|44193.4|44189.8|44168.4|44164.8|192
1752741000000|2025-07-17 08:30:00|44190.8|44187.2|44180|44176.4|44193.9|44190.3|44179.7|44176.1|57
1752741300000|2025-07-17 08:35:00|44180.5|44176.9|44190.7|44187.1|44193.4|44189.8|44171.1|44167.5|114
1752741600000|2025-07-17 08:40:00|44191.2|44187.6|44195.3|44191.7|44203.1|44199.5|44188|44184.4|85
1752741900000|2025-07-17 08:45:00|44195.1|44191.5|44192.9|44189.3|44195.1|44191.5|44175.3|44171.7|93
1752742200000|2025-07-17 08:50:00|44192.4|44188.8|44200.7|44197.1|44203.2|44199.6|44184.7|44181.1|85
1752742500000|2025-07-17 08:55:00|44201.2|44197.6|44193|44189.4|44206.3|44202.7|44188.6|44185|56
1752742800000|2025-07-17 09:00:00|44193.5|44189.9|44211.3|44207.7|44213.3|44209.7|44192.9|44189.3|90
1752743100000|2025-07-17 09:05:00|44211.8|44208.2|44214.6|44211|44218.6|44215|44199.2|44195.6|79
1752743400000|2025-07-17 09:10:00|44214.1|44210.5|44221.7|44218.1|44223.6|44220|44210|44206.4|54
1752743700000|2025-07-17 09:15:00|44221.2|44217.6|44226.8|44223.2|44233.5|44229.9|44220|44216.4|204
1752744000000|2025-07-17 09:20:00|44226.9|44223.3|44230.2|44226.6|44230.8|44227.2|44209.7|44206.1|111
1752744300000|2025-07-17 09:25:00|44230.7|44227.1|44228.8|44225.2|44233.8|44230.2|44227.3|44223.7|50
1752744600000|2025-07-17 09:30:00|44229.3|44225.7|44239.3|44235.7|44240.8|44237.2|44228.4|44224.8|55
1752744900000|2025-07-17 09:35:00|44238.8|44235.2|44225.1|44221.5|44238.9|44235.3|44221.5|44217.9|68
1752745200000|2025-07-17 09:40:00|44227.1|44223.5|44220.6|44217|44232.5|44228.9|44218.5|44214.9|45
1752745500000|2025-07-17 09:45:00|44220.1|44216.5|44209|44205.4|44225.3|44221.7|44207.4|44203.8|72
1752745800000|2025-07-17 09:50:00|44208.9|44205.3|44208.4|44204.8|44214.2|44210.6|44204.3|44200.7|18
1752746100000|2025-07-17 09:55:00|44209.4|44205.8|44209.7|44206.1|44214.7|44211.1|44205.3|44201.7|35
1752746400000|2025-07-17 10:00:00|44210.2|44206.6|44197.6|44194|44216|44212.4|44196.2|44192.6|272
1752746700000|2025-07-17 10:05:00|44199.6|44196|44204.2|44200.6|44208.5|44204.9|44196.1|44192.5|112
1752747000000|2025-07-17 10:10:00|44204.5|44200.9|44192.9|44189.3|44204.5|44200.9|44189.4|44185.8|80
1752747300000|2025-07-17 10:15:00|44193.4|44189.8|44188.5|44184.9|44194.8|44191.2|44185|44181.4|56
1752747600000|2025-07-17 10:20:00|44188|44184.4|44172.7|44169.1|44188.5|44184.9|44171.7|44168.1|135
1752747900000|2025-07-17 10:25:00|44173.2|44169.6|44188.1|44184.5|44190.5|44186.9|44171.7|44168.1|42
1752748200000|2025-07-17 10:30:00|44187.9|44184.3|44189.3|44185.7|44192.2|44188.6|44180.6|44177|74
1752748500000|2025-07-17 10:35:00|44188.8|44185.2|44184.1|44180.5|44193.8|44190.2|44179|44175.4|68
1752748800000|2025-07-17 10:40:00|44184.6|44181|44183.1|44179.5|44186.4|44182.8|44174.2|44170.6|73
1752749100000|2025-07-17 10:45:00|44182.8|44179.2|44175|44171.4|44192.3|44188.7|44172.8|44169.2|45
1752749400000|2025-07-17 10:50:00|44175.1|44171.5|44185.1|44181.5|44185.6|44182|44174|44170.4|69
1752749700000|2025-07-17 10:55:00|44184.6|44181|44187.4|44183.8|44217.9|44214.3|44172.3|44168.7|1797
1752750000000|2025-07-17 11:00:00|44186.9|44183.3|44157.7|44154.1|44189.4|44185.8|44138.1|44134.5|1200
1752750300000|2025-07-17 11:05:00|44158.2|44154.6|44169.7|44166.1|44173.9|44170.3|44156.5|44152.9|104
1752750600000|2025-07-17 11:10:00|44169.2|44165.6|44171.7|44168.1|44176.4|44172.8|44161.2|44157.6|71
1752750900000|2025-07-17 11:15:00|44170.2|44166.6|44170.1|44166.5|44174.7|44171.1|44156.7|44153.1|97
1752751200000|2025-07-17 11:20:00|44169.6|44166|44158|44154.4|44170.2|44166.6|44157.9|44154.3|115
1752751500000|2025-07-17 11:25:00|44158.1|44154.5|44164.7|44161.1|44172.7|44169.1|44158.1|44154.5|87
1752751800000|2025-07-17 11:30:00|44165.2|44161.6|44161.2|44157.6|44167.8|44164.2|44148.1|44144.5|146
1752752100000|2025-07-17 11:35:00|44161.7|44158.1|44190.5|44186.9|44190.7|44187.1|44157.2|44153.6|247
1752752400000|2025-07-17 11:40:00|44190|44186.4|44183.3|44179.7|44190|44186.4|44176.2|44172.6|118
1752752700000|2025-07-17 11:45:00|44183.8|44180.2|44172.9|44169.3|44187.6|44184|44165.1|44161.5|82
1752753000000|2025-07-17 11:50:00|44173.4|44169.8|44167|44163.4|44181.1|44177.5|44166.5|44162.9|120
1752753300000|2025-07-17 11:55:00|44166.5|44162.9|44165.7|44162.1|44170.3|44166.7|44161.8|44158.2|141
1752753600000|2025-07-17 12:00:00|44165.2|44161.6|44175.1|44171.5|44178.9|44175.3|44160.3|44156.7|158
1752753900000|2025-07-17 12:05:00|44174.6|44171|44179.7|44176.1|44182|44178.4|44171|44167.4|44
1752754200000|2025-07-17 12:10:00|44180.2|44176.6|44175.4|44171.8|44195.1|44191.5|44172.4|44168.8|82
1752754500000|2025-07-17 12:15:00|44174.9|44171.3|44164.9|44161.3|44179.1|44175.5|44164.8|44161.2|70
1752754800000|2025-07-17 12:20:00|44164.4|44160.8|44160|44156.4|44164.4|44160.8|44139|44135.4|203
1752755100000|2025-07-17 12:25:00|44159.6|44156|44160.2|44156.6|44164.8|44161.2|44150.2|44146.6|141
1752755400000|2025-07-17 12:30:00|44159.8|44156.2|44165.1|44161.5|44191.9|44188.3|44148.3|44144.7|328
1752755700000|2025-07-17 12:35:00|44165.6|44162|44202.7|44199.1|44203.2|44199.6|44164.6|44161|385
1752756000000|2025-07-17 12:40:00|44202.6|44199|44212.5|44208.9|44218.8|44215.2|44189.7|44186.1|262
1752756300000|2025-07-17 12:45:00|44212|44208.4|44222.6|44219|44227.1|44223.5|44205.6|44202|201
1752756600000|2025-07-17 12:50:00|44223.1|44219.5|44251.3|44247.7|44256.8|44253.2|44216.4|44212.8|284
1752756900000|2025-07-17 12:55:00|44250.8|44247.2|44256.6|44253|44258.2|44254.6|44242.9|44239.3|190
1752757200000|2025-07-17 13:00:00|44255.6|44252|44260.1|44256.5|44276.5|44272.9|44246.4|44242.8|267
1752757500000|2025-07-17 13:05:00|44259.6|44256|44272.4|44268.8|44278|44274.4|44257.3|44253.7|139
1752757800000|2025-07-17 13:10:00|44272.9|44269.3|44259.7|44256.1|44277.3|44273.7|44254.7|44251.1|151
1752758100000|2025-07-17 13:15:00|44259.2|44255.6|44232|44228.4|44261.2|44257.6|44228|44224.4|298
1752758400000|2025-07-17 13:20:00|44231.5|44227.9|44223.3|44219.7|44236.7|44233.1|44220.9|44217.3|208
1752758700000|2025-07-17 13:25:00|44223.8|44220.2|44200|44196.4|44237.9|44234.3|44200|44196.4|798
1752759000000|2025-07-17 13:30:00|44199.5|44195.9|44348|44345.6|44357.2|44354.8|44190.9|44188.5|4266
1752759300000|2025-07-17 13:35:00|44348.5|44346.1|44382.1|44379.7|44404.9|44402.5|44333.1|44330.7|1971
1752759600000|2025-07-17 13:40:00|44381.9|44379.5|44464.4|44462|44470.1|44467.7|44381.2|44378.8|2065
1752759900000|2025-07-17 13:45:00|44464.3|44461.9|44476.3|44473.9|44477.8|44475.4|44438.8|44436.4|1338
1752760200000|2025-07-17 13:50:00|44479.6|44477.2|44440.5|44438.1|44485.4|44483|44440|44437.6|1327
1752760500000|2025-07-17 13:55:00|44440|44437.6|44391.8|44389.4|44442.2|44439.8|44383.2|44380.8|1728
1752760800000|2025-07-17 14:00:00|44391.9|44389.5|44418.6|44416.2|44427.6|44425.2|44386.6|44384.2|1433
1752761100000|2025-07-17 14:05:00|44418.5|44416.1|44435.6|44433.2|44437.2|44434.8|44386.6|44384.2|942
1752761400000|2025-07-17 14:10:00|44436.8|44434.4|44460.8|44458.4|44472.8|44470.4|44423.3|44420.9|1079
1752761700000|2025-07-17 14:15:00|44461.8|44459.4|44389.6|44387.2|44469.5|44467.1|44389.6|44387.2|1096
1752762000000|2025-07-17 14:20:00|44388.8|44386.4|44312.8|44310.4|44395.3|44392.9|44309.3|44306.9|2419
1752762300000|2025-07-17 14:25:00|44313.3|44310.9|44318.7|44316.3|44331.3|44328.9|44285.3|44282.9|1254
1752762600000|2025-07-17 14:30:00|44321.7|44319.3|44325.6|44323.2|44346.5|44344.1|44316.9|44314.5|986
1752762900000|2025-07-17 14:35:00|44326.1|44323.7|44268.8|44266.4|44331.7|44329.3|44250.3|44247.9|1166
1752763200000|2025-07-17 14:40:00|44268.4|44266|44304.8|44302.4|44310.8|44308.4|44267.4|44265|783
1752763500000|2025-07-17 14:45:00|44305.3|44302.9|44333.7|44331.3|44339.4|44337|44285.5|44283.1|914
1752763800000|2025-07-17 14:50:00|44334.5|44332.1|44346.7|44344.3|44351|44348.6|44319|44316.6|659
1752764100000|2025-07-17 14:55:00|44347.2|44344.8|44323.9|44321.5|44352.2|44349.8|44319.8|44317.4|468
1752764400000|2025-07-17 15:00:00|44323|44320.6|44316|44313.6|44334.9|44332.5|44301.1|44298.7|913
1752764700000|2025-07-17 15:05:00|44316.2|44313.8|44345.3|44342.9|44358.4|44356|44311.2|44308.8|741
1752765000000|2025-07-17 15:10:00|44343.2|44340.8|44322.6|44320.2|44350.5|44348.1|44317|44314.6|629
1752765300000|2025-07-17 15:15:00|44323.1|44320.7|44348.8|44346.4|44353.5|44351.1|44315.6|44313.2|635
1752765600000|2025-07-17 15:20:00|44349|44346.6|44383|44380.6|44384.5|44382.1|44336.8|44334.4|694
1752765900000|2025-07-17 15:25:00|44382.5|44380.1|44381.1|44378.7|44388.2|44385.8|44365.6|44363.2|597
1752766200000|2025-07-17 15:30:00|44380.4|44378|44403|44400.6|44411|44408.6|44378.3|44375.9|629
1752766500000|2025-07-17 15:35:00|44403.5|44401.1|44433.3|44430.9|44444.2|44441.8|44398.3|44395.9|881
1752766800000|2025-07-17 15:40:00|44432.7|44430.3|44432.5|44430.1|44445.8|44443.4|44420.6|44418.2|605
1752767100000|2025-07-17 15:45:00|44433|44430.6|44414.8|44412.4|44438.2|44435.8|44407.2|44404.8|492
1752767400000|2025-07-17 15:50:00|44415|44412.6|44441|44438.6|44444.1|44441.7|44405|44402.6|483
1752767700000|2025-07-17 15:55:00|44441.5|44439.1|44450.8|44448.4|44459.9|44457.5|44435.9|44433.5|557
1752768000000|2025-07-17 16:00:00|44449.1|44446.7|44459.2|44456.8|44468.4|44466|44425.6|44423.2|629
1752768300000|2025-07-17 16:05:00|44458.7|44456.3|44461.5|44459.1|44472.2|44469.8|44446.6|44444.2|476
1752768600000|2025-07-17 16:10:00|44462.3|44459.9|44434.2|44431.8|44466.9|44464.5|44429.7|44427.3|362
1752768900000|2025-07-17 16:15:00|44433.7|44431.3|44400.8|44398.4|44436.1|44433.7|44399.9|44397.5|584
1752769200000|2025-07-17 16:20:00|44401.5|44399.1|44403.1|44400.7|44417.7|44415.3|44389.6|44387.2|621
1752769500000|2025-07-17 16:25:00|44403.6|44401.2|44382.2|44379.8|44404.1|44401.7|44374.2|44371.8|718
1752769800000|2025-07-17 16:30:00|44384.1|44381.7|44397.9|44395.5|44411.1|44408.7|44379.5|44377.1|338
1752770100000|2025-07-17 16:35:00|44398.1|44395.7|44373.7|44371.3|44407.5|44405.1|44367.2|44364.8|370
1752770400000|2025-07-17 16:40:00|44373.3|44370.9|44393.5|44391.1|44398.1|44395.7|44367.9|44365.5|300
1752770700000|2025-07-17 16:45:00|44393|44390.6|44367.3|44364.9|44398.6|44396.2|44360.7|44358.3|318
1752771000000|2025-07-17 16:50:00|44366.3|44363.9|44356.9|44354.5|44383.7|44381.3|44351.6|44349.2|283
1752771300000|2025-07-17 16:55:00|44356.7|44354.3|44383.9|44381.5|44385.6|44383.2|44356.3|44353.9|374
1752771600000|2025-07-17 17:00:00|44384.2|44381.8|44387.1|44384.7|44394.9|44392.5|44369.3|44366.9|332
1752771900000|2025-07-17 17:05:00|44387.6|44385.2|44372.4|44370|44389.3|44386.9|44370.1|44367.7|294
1752772200000|2025-07-17 17:10:00|44373.3|44370.9|44373.6|44371.2|44379.1|44376.7|44363|44360.6|222
1752772500000|2025-07-17 17:15:00|44373.1|44370.7|44381.7|44379.3|44390.5|44388.1|44367.6|44365.2|189
1752772800000|2025-07-17 17:20:00|44381.5|44379.1|44389.1|44386.7|44393|44390.6|44372.5|44370.1|192
1752773100000|2025-07-17 17:25:00|44388.6|44386.2|44407.8|44405.4|44408.8|44406.4|44377.1|44374.7|572
1752773400000|2025-07-17 17:30:00|44406.2|44403.8|44419.4|44417|44420.5|44418.1|44401.2|44398.8|512
1752773700000|2025-07-17 17:35:00|44418.9|44416.5|44440.7|44438.3|44441.8|44439.4|44416|44413.6|381
1752774000000|2025-07-17 17:40:00|44441.5|44439.1|44459.3|44456.9|44462.8|44460.4|44440.3|44437.9|394
1752774300000|2025-07-17 17:45:00|44459.8|44457.4|44448.6|44446.2|44462.3|44459.9|44442.4|44440|232
1752774600000|2025-07-17 17:50:00|44449|44446.6|44457.9|44455.5|44464.7|44462.3|44447.4|44445|239
1752774900000|2025-07-17 17:55:00|44457.4|44455|44450.1|44447.7|44459.4|44457|44437.7|44435.3|233
1752775200000|2025-07-17 18:00:00|44449.6|44447.2|44458.2|44455.8|44464.9|44462.5|44447.2|44444.8|321
1752775500000|2025-07-17 18:05:00|44458.7|44456.3|44463.2|44460.8|44467.2|44464.8|44452.2|44449.8|176
1752775800000|2025-07-17 18:10:00|44460.9|44458.5|44453.1|44450.7|44468|44465.6|44451.5|44449.1|354
1752776100000|2025-07-17 18:15:00|44453.6|44451.2|44481.3|44478.9|44483.2|44480.8|44453.1|44450.7|582
1752776400000|2025-07-17 18:20:00|44484.5|44482.1|44520.3|44517.9|44523.9|44521.5|44483.2|44480.8|561
1752776700000|2025-07-17 18:25:00|44519.8|44517.4|44526.4|44524|44534.4|44532|44510.7|44508.3|426
1752777000000|2025-07-17 18:30:00|44523.1|44520.7|44512|44509.6|44527.4|44525|44510.8|44508.4|340
1752777300000|2025-07-17 18:35:00|44511.5|44509.1|44511.7|44509.3|44519.1|44516.7|44500.6|44498.2|265
1752777600000|2025-07-17 18:40:00|44514.5|44512.1|44519.7|44517.3|44526.5|44524.1|44506.2|44503.8|165
1752777900000|2025-07-17 18:45:00|44520.2|44517.8|44540.9|44538.5|44541.2|44538.8|44513.7|44511.3|348
1752778200000|2025-07-17 18:50:00|44541.4|44539|44531.2|44528.8|44546.2|44543.8|44521.3|44518.9|401
1752778500000|2025-07-17 18:55:00|44531.7|44529.3|44529.7|44527.3|44538.5|44536.1|44522.5|44520.1|340
1752778800000|2025-07-17 19:00:00|44530.5|44528.1|44551.8|44549.4|44560.2|44557.8|44528.7|44526.3|591
1752779100000|2025-07-17 19:05:00|44552.3|44549.9|44553.5|44551.1|44557.1|44554.7|44536|44533.6|410
1752779400000|2025-07-17 19:10:00|44552.8|44550.4|44545.3|44542.9|44553.8|44551.4|44538.2|44535.8|368
1752779700000|2025-07-17 19:15:00|44544.8|44542.4|44519.9|44517.5|44550.8|44548.4|44517.4|44515|430
1752780000000|2025-07-17 19:20:00|44520.7|44518.3|44518|44515.6|44529.6|44527.2|44516.1|44513.7|426
1752780300000|2025-07-17 19:25:00|44516.5|44514.1|44502.8|44500.4|44520.5|44518.1|44501.4|44499|448
1752780600000|2025-07-17 19:30:00|44502.3|44499.9|44508.5|44506.1|44523.8|44521.4|44502.1|44499.7|395
1752780900000|2025-07-17 19:35:00|44508|44505.6|44515.1|44512.7|44519.2|44516.8|44506.1|44503.7|209
1752781200000|2025-07-17 19:40:00|44511.2|44508.8|44493.6|44491.2|44512.9|44510.5|44486.8|44484.4|483
1752781500000|2025-07-17 19:45:00|44493.1|44490.7|44524.7|44522.3|44525.2|44522.8|44481.3|44478.9|516
1752781800000|2025-07-17 19:50:00|44527.5|44525.1|44513.4|44511|44528|44525.6|44478.1|44475.7|1584
1752782100000|2025-07-17 19:55:00|44510.9|44508.5|44509.2|44506.8|44536.4|44534|44492.7|44490.3|3746
1752782400000|2025-07-17 20:00:00|44502.7|44500.3|44502.7|44497.9|44512.9|44508.1|44488.1|44483.3|939
1752782700000|2025-07-17 20:05:00|44501.7|44496.9|44507.5|44502.7|44509.5|44504.7|44497.3|44492.5|244
1752783000000|2025-07-17 20:10:00|44505.5|44500.7|44498.2|44493.4|44511.5|44506.7|44497.7|44492.9|273
1752783300000|2025-07-17 20:15:00|44497.2|44492.4|44510|44505.2|44510.3|44505.5|44495.2|44490.4|89
1752783600000|2025-07-17 20:20:00|44510.8|44506|44507.3|44502.5|44513|44508.2|44504.9|44500.1|66
1752783900000|2025-07-17 20:25:00|44506.3|44501.5|44518.5|44513.7|44522.2|44517.4|44503.6|44498.8|128
1752784200000|2025-07-17 20:30:00|44517.9|44513.1|44515|44510.2|44518.6|44513.8|44513.3|44508.5|24
1752784500000|2025-07-17 20:35:00|44514.8|44510|44520.7|44515.9|44527.7|44522.9|44514.8|44510|66
1752784800000|2025-07-17 20:40:00|44521.7|44516.9|44513.5|44508.7|44523.5|44518.7|44513.5|44508.7|66
1752785100000|2025-07-17 20:45:00|44514.5|44509.7|44515|44510.2|44516.5|44511.7|44512|44507.2|54
1752785400000|2025-07-17 20:50:00|44516|44511.2|44513.7|44508.9|44518|44513.2|44509.4|44504.6|112
1752785700000|2025-07-17 20:55:00|44513.9|44509.1|44505.2|44495.4|44514.2|44509.4|44501.8|44495.3|52
1752786000000|2025-07-17 21:00:00|44505.1|44495.3|44504.6|44494.8|44506.4|44496.6|44503.2|44493.4|0
1752786300000|2025-07-17 21:05:00|44502.7|44492.9|44513.1|44503.3|44513.1|44503.3|44502.7|44492.9|0
1752786600000|2025-07-17 21:10:00|44513.2|44503.4|44513.2|44503.4|44513.9|44504.1|44511.2|44501.4|0
1752786900000|2025-07-17 21:15:00|44513.6|44503.8|44521.6|44511.8|44523.7|44513.9|44513.6|44503.8|0
1752787200000|2025-07-17 21:20:00|44521.8|44512|44522|44512.2|44522.4|44512.6|44521.7|44511.9|0
1752787500000|2025-07-17 21:25:00|44521.3|44511.5|44521.5|44511.7|44522.4|44512.6|44521.3|44511.5|0
1752787800000|2025-07-17 21:30:00|44522.2|44512.4|44522.5|44512.7|44522.9|44513.1|44522.2|44512.4|0
1752788100000|2025-07-17 21:35:00|44522.6|44512.8|44522.6|44512.8|44522.6|44512.8|44522.5|44512.7|0
1752788400000|2025-07-17 21:40:00|44522.8|44513|44520.6|44510.8|44522.8|44513|44520.4|44510.6|0
1752788700000|2025-07-17 21:45:00|44520.5|44510.7|44521.8|44512|44523.4|44513.6|44520.5|44510.7|0
1752789000000|2025-07-17 21:50:00|44521|44511.2|44516.6|44506.8|44521.1|44511.3|44513.9|44504.1|0
1752789300000|2025-07-17 21:55:00|44516.5|44506.7|44521.5|44511.7|44523|44513.2|44516.5|44506.7|0
1752789600000|2025-07-17 22:00:00|44529.7|44524.9|44516.8|44512|44529.7|44524.9|44500.2|44495.4|88
1752789900000|2025-07-17 22:05:00|44516.3|44511.5|44521.5|44516.7|44521.5|44516.7|44515.2|44510.4|12
1752790200000|2025-07-17 22:10:00|44521|44516.2|44538.3|44533.5|44540.3|44535.5|44521|44516.2|27
1752790500000|2025-07-17 22:15:00|44536.8|44532|44535.8|44531|44537.3|44532.5|44527.6|44522.8|20
1752790800000|2025-07-17 22:20:00|44535.3|44530.5|44534.4|44529.6|44540.8|44536|44530.3|44525.5|18
1752791100000|2025-07-17 22:25:00|44533.9|44529.1|44535.4|44530.6|44539.4|44534.6|44530|44525.2|17
1752791400000|2025-07-17 22:30:00|44535.9|44531.1|44528.5|44523.7|44538.4|44533.6|44522|44517.2|49
1752791700000|2025-07-17 22:35:00|44529|44524.2|44527.8|44523|44531.5|44526.7|44523.5|44518.7|12
1752792000000|2025-07-17 22:40:00|44528.3|44523.5|44526.3|44521.5|44529.3|44524.5|44520.9|44516.1|35
1752792300000|2025-07-17 22:45:00|44526.8|44522|44529.1|44524.3|44531.9|44527.1|44526.8|44522|22
1752792600000|2025-07-17 22:50:00|44528.6|44523.8|44532.5|44527.7|44533|44528.2|44526.6|44521.8|15
1752792900000|2025-07-17 22:55:00|44533|44528.2|44533.5|44528.7|44534|44529.2|44526|44521.2|7
1752793200000|2025-07-17 23:00:00|44533|44528.2|44531|44526.2|44545.5|44540.7|44531|44526.2|49
1752793500000|2025-07-17 23:05:00|44534|44529.2|44553.5|44548.7|44557.8|44553|44534|44529.2|147
1752793800000|2025-07-17 23:10:00|44553|44548.2|44563.9|44559.1|44573.3|44568.5|44552.2|44547.4|90
1752794100000|2025-07-17 23:15:00|44564.4|44559.6|44560.3|44555.5|44574.6|44569.8|44558.1|44553.3|67
1752794400000|2025-07-17 23:20:00|44559.3|44554.5|44555.3|44550.5|44559.3|44554.5|44548.3|44543.5|42
1752794700000|2025-07-17 23:25:00|44554.8|44550|44557.8|44553|44557.8|44553|44551.5|44546.7|30
1752795000000|2025-07-17 23:30:00|44558.3|44553.5|44563.8|44559|44565.5|44560.7|44553.8|44549|46
1752795300000|2025-07-17 23:35:00|44564.4|44559.6|44565.5|44560.7|44568|44563.2|44563.5|44558.7|46
1752795600000|2025-07-17 23:40:00|44565|44560.2|44572.1|44567.3|44574.5|44569.7|44564.5|44559.7|62
1752795900000|2025-07-17 23:45:00|44571.6|44566.8|44585.6|44580.8|44586.9|44582.1|44569.2|44564.4|65
1752796200000|2025-07-17 23:50:00|44585.1|44580.3|44594.9|44590.1|44611.6|44606.8|44582.6|44577.8|184
1752796500000|2025-07-17 23:55:00|44594.4|44589.6|44600|44595.2|44605.5|44600.7|44587|44582.2|104
1752796800000|2025-07-18 00:00:00|44599|44594.2|44604|44599.2|44606.9|44602.1|44590.9|44586.1|44
1752797100000|2025-07-18 00:05:00|44603.5|44598.7|44601.5|44596.7|44608|44603.2|44594|44589.2|70
1752797400000|2025-07-18 00:10:00|44601|44596.2|44607.6|44602.8|44610.2|44605.4|44597.5|44592.7|40
1752797700000|2025-07-18 00:15:00|44607.1|44602.3|44613|44608.2|44614.6|44609.8|44601.5|44596.7|61
1752798000000|2025-07-18 00:20:00|44613.5|44608.7|44603.3|44598.5|44618.7|44613.9|44603.2|44598.4|42
1752798300000|2025-07-18 00:25:00|44602.8|44598|44600.9|44596.1|44606.3|44601.5|44600.9|44596.1|15
1752798600000|2025-07-18 00:30:00|44600.6|44595.8|44594.1|44589.3|44600.8|44596|44590.6|44585.8|38
1752798900000|2025-07-18 00:35:00|44594.6|44589.8|44593.9|44589.1|44598.9|44594.1|44592.9|44588.1|14
1752799200000|2025-07-18 00:40:00|44593.4|44588.6|44587|44582.2|44599.4|44594.6|44586.6|44581.8|57
1752799500000|2025-07-18 00:45:00|44586.5|44581.7|44588.6|44583.8|44592.1|44587.3|44583|44578.2|34
1752799800000|2025-07-18 00:50:00|44589.1|44584.3|44591.3|44586.5|44592.9|44588.1|44588.6|44583.8|18
1752800100000|2025-07-18 00:55:00|44590.8|44586|44587.3|44582.5|44590.8|44586|44578.7|44573.9|37
1752800400000|2025-07-18 01:00:00|44586.8|44582|44594.1|44589.3|44597.6|44592.8|44584.5|44579.7|37
1752800700000|2025-07-18 01:05:00|44593.6|44588.8|44587.8|44583|44596.2|44591.4|44587.2|44582.4|55
1752801000000|2025-07-18 01:10:00|44588.3|44583.5|44589.9|44585.1|44589.9|44585.1|44584.2|44579.4|29
1752801300000|2025-07-18 01:15:00|44590.4|44585.6|44587.7|44582.9|44592.6|44587.8|44585.6|44580.8|16
1752801600000|2025-07-18 01:20:00|44588.2|44583.4|44580|44575.2|44589.1|44584.3|44579.2|44574.4|31
1752801900000|2025-07-18 01:25:00|44580.5|44575.7|44582.7|44577.9|44583.5|44578.7|44579.3|44574.5|18
1752802200000|2025-07-18 01:30:00|44583.2|44578.4|44580.6|44575.8|44586|44581.2|44579.6|44574.8|21
1752802500000|2025-07-18 01:35:00|44581.1|44576.3|44582.3|44577.5|44583.6|44578.8|44578.6|44573.8|13
1752802800000|2025-07-18 01:40:00|44582.8|44578|44575.4|44570.6|44585.9|44581.1|44574.4|44569.6|13
1752803100000|2025-07-18 01:45:00|44574.9|44570.1|44567.8|44563|44577.8|44573|44567.4|44562.6|11
1752803400000|2025-07-18 01:50:00|44568.2|44563.4|44566.5|44561.7|44573.7|44568.9|44562.4|44557.6|57
1752803700000|2025-07-18 01:55:00|44565|44560.2|44570.9|44566.1|44570.9|44566.1|44565|44560.2|16
1752804000000|2025-07-18 02:00:00|44570.4|44565.6|44559.9|44555.1|44571.8|44567|44559.9|44555.1|42
1752804300000|2025-07-18 02:05:00|44560.4|44555.6|44565|44560.2|44565.5|44560.7|44558.9|44554.1|27
1752804600000|2025-07-18 02:10:00|44564.5|44559.7|44568.8|44564|44569.3|44564.5|44564|44559.2|7
1752804900000|2025-07-18 02:15:00|44568.6|44563.8|44568.4|44563.6|44576.8|44572|44568.1|44563.3|21
1752805200000|2025-07-18 02:20:00|44567.9|44563.1|44580.8|44576|44581.3|44576.5|44567.9|44563.1|30
1752805500000|2025-07-18 02:25:00|44581.3|44576.5|44578.2|44573.4|44586.1|44581.3|44576.7|44571.9|35
1752805800000|2025-07-18 02:30:00|44577.7|44572.9|44592.6|44587.8|44592.6|44587.8|44577.2|44572.4|41
1752806100000|2025-07-18 02:35:00|44593.1|44588.3|44587.6|44582.8|44593.6|44588.8|44587.1|44582.3|22
1752806400000|2025-07-18 02:40:00|44588.1|44583.3|44592.4|44587.6|44593.1|44588.3|44586.7|44581.9|25
1752806700000|2025-07-18 02:45:00|44593.4|44588.6|44606.5|44601.7|44607.4|44602.6|44590.6|44585.8|45
1752807000000|2025-07-18 02:50:00|44607.1|44602.3|44612.2|44607.4|44613.6|44608.8|44603|44598.2|54
1752807300000|2025-07-18 02:55:00|44611.7|44606.9|44602.1|44597.3|44613.7|44608.9|44601.1|44596.3|33
1752807600000|2025-07-18 03:00:00|44601.6|44596.8|44603.1|44598.3|44607|44602.2|44598|44593.2|74
1752807900000|2025-07-18 03:05:00|44601.6|44596.8|44602.1|44597.3|44605.6|44600.8|44600.6|44595.8|25
1752808200000|2025-07-18 03:10:00|44601.6|44596.8|44601|44596.2|44603.1|44598.3|44597|44592.2|33
1752808500000|2025-07-18 03:15:00|44602|44597.2|44602|44597.2|44602|44597.2|44596.9|44592.1|31
1752808800000|2025-07-18 03:20:00|44601.5|44596.7|44606|44601.2|44607|44602.2|44599|44594.2|36
1752809100000|2025-07-18 03:25:00|44605.5|44600.7|44613.7|44608.9|44613.7|44608.9|44599.5|44594.7|64
1752809400000|2025-07-18 03:30:00|44613.2|44608.4|44604.9|44600.1|44618.3|44613.5|44600.2|44595.4|109
1752809700000|2025-07-18 03:35:00|44604.4|44599.6|44591.6|44586.8|44604.4|44599.6|44590.6|44585.8|41
1752810000000|2025-07-18 03:40:00|44591.1|44586.3|44600.4|44595.6|44600.4|44595.6|44588.3|44583.5|40
1752810300000|2025-07-18 03:45:00|44599.9|44595.1|44600.9|44596.1|44603.9|44599.1|44598.4|44593.6|35
1752810600000|2025-07-18 03:50:00|44601.4|44596.6|44590|44585.2|44601.4|44596.6|44589.5|44584.7|31
1752810900000|2025-07-18 03:55:00|44590.5|44585.7|44594.1|44589.3|44597.1|44592.3|44590.5|44585.7|32
1752811200000|2025-07-18 04:00:00|44594.5|44589.7|44595.2|44590.4|44597.2|44592.4|44591.7|44586.9|26
1752811500000|2025-07-18 04:05:00|44594.7|44589.9|44589.5|44584.7|44595.6|44590.8|44588.5|44583.7|14
1752811800000|2025-07-18 04:10:00|44589|44584.2|44590.3|44585.5|44594.3|44589.5|44589|44584.2|10
1752812100000|2025-07-18 04:15:00|44589.8|44585|44590.5|44585.7|44592.6|44587.8|44587.2|44582.4|10
1752812400000|2025-07-18 04:20:00|44590|44585.2|44597.6|44592.8|44597.8|44593|44590|44585.2|12
1752812700000|2025-07-18 04:25:00|44597.3|44592.5|44606.6|44601.8|44608.9|44604.1|44597.3|44592.5|67
1752813000000|2025-07-18 04:30:00|44606.9|44602.1|44607.4|44602.6|44609.5|44604.7|44603.7|44598.9|19
1752813300000|2025-07-18 04:35:00|44607.9|44603.1|44605.5|44600.7|44608.4|44603.6|44602.2|44597.4|7
1752813600000|2025-07-18 04:40:00|44605|44600.2|44598.5|44593.7|44605|44600.2|44596.8|44592|8
1752813900000|2025-07-18 04:45:00|44599|44594.2|44598|44593.2|44599|44594.2|44588.2|44583.4|2
1752814200000|2025-07-18 04:50:00|44598.5|44593.7|44597.8|44593|44599.4|44594.6|44595.5|44590.7|8
1752814500000|2025-07-18 04:55:00|44597.7|44592.9|44604.6|44599.8|44606.7|44601.9|44596.2|44591.4|15
1752814800000|2025-07-18 05:00:00|44605.1|44600.3|44616.6|44611.8|44616.6|44611.8|44604.1|44599.3|29
1752815100000|2025-07-18 05:05:00|44616.1|44611.3|44611|44606.2|44617.2|44612.4|44611|44606.2|43
1752815400000|2025-07-18 05:10:00|44611.5|44606.7|44624.4|44619.6|44628.5|44623.7|44607.5|44602.7|46
1752815700000|2025-07-18 05:15:00|44625|44620.2|44619.5|44614.7|44625|44620.2|44615.4|44610.6|47
1752816000000|2025-07-18 05:20:00|44619|44614.2|44620|44615.2|44620|44615.2|44616|44611.2|13
1752816300000|2025-07-18 05:25:00|44620.5|44615.7|44621.7|44616.9|44623.6|44618.8|44612.3|44607.5|32
1752816600000|2025-07-18 05:30:00|44622.2|44617.4|44629.1|44624.3|44635.1|44630.3|44619.6|44614.8|91
1752816900000|2025-07-18 05:35:00|44629.6|44624.8|44622.8|44618|44632.5|44627.7|44621|44616.2|46
1752817200000|2025-07-18 05:40:00|44623.3|44618.5|44630.9|44626.1|44631.2|44626.4|44622.3|44617.5|17
1752817500000|2025-07-18 05:45:00|44629.9|44625.1|44623.7|44618.9|44629.9|44625.1|44623.5|44618.7|15
1752817800000|2025-07-18 05:50:00|44623.2|44618.4|44621.6|44616.8|44625.4|44620.6|44618|44613.2|15
1752818100000|2025-07-18 05:55:00|44622.1|44617.3|44627.6|44622.8|44627.9|44623.1|44618.5|44613.7|7
1752818400000|2025-07-18 06:00:00|44627.4|44623.8|44617.7|44614.1|44633.7|44630.1|44612.9|44609.3|119
1752818700000|2025-07-18 06:05:00|44618.2|44614.6|44613.2|44609.6|44621.6|44618|44610.3|44606.7|52
1752819000000|2025-07-18 06:10:00|44612.7|44609.1|44614.5|44610.9|44618.2|44614.6|44612.1|44608.5|23
1752819300000|2025-07-18 06:15:00|44614|44610.4|44616.2|44612.6|44616.7|44613.1|44610.9|44607.3|29
1752819600000|2025-07-18 06:20:00|44615.7|44612.1|44623.3|44619.7|44630.1|44626.5|44614.7|44611.1|44
1752819900000|2025-07-18 06:25:00|44622.8|44619.2|44611.2|44607.6|44623.6|44620|44610.1|44606.5|51
1752820200000|2025-07-18 06:30:00|44611.4|44607.8|44611.7|44608.1|44620.4|44616.8|44609.6|44606|45
1752820500000|2025-07-18 06:35:00|44612.2|44608.6|44621.1|44617.5|44621.6|44618|44609|44605.4|83
1752820800000|2025-07-18 06:40:00|44620.6|44617|44622.1|44618.5|44623.7|44620.1|44618.6|44615|91
1752821100000|2025-07-18 06:45:00|44623.1|44619.5|44634.6|44631|44639.3|44635.7|44618.2|44614.6|147
1752821400000|2025-07-18 06:50:00|44635.1|44631.5|44642.4|44638.8|44647.8|44644.2|44632|44628.4|102
1752821700000|2025-07-18 06:55:00|44641.9|44638.3|44648.2|44644.6|44648.5|44644.9|44631.6|44628|162
1752822000000|2025-07-18 07:00:00|44648.7|44645.1|44628.1|44624.5|44656.7|44653.1|44624.9|44621.3|133
1752822300000|2025-07-18 07:05:00|44628.6|44625|44616.5|44612.9|44631.6|44628|44616|44612.4|95
1752822600000|2025-07-18 07:10:00|44616.3|44612.7|44603.1|44599.5|44620.5|44616.9|44594.8|44591.2|138
1752822900000|2025-07-18 07:15:00|44602.6|44599|44606.8|44603.2|44613.6|44610|44599.6|44596|84
1752823200000|2025-07-18 07:20:00|44607|44603.4|44590.5|44586.9|44608.3|44604.7|44589.2|44585.6|70
1752823500000|2025-07-18 07:25:00|44591|44587.4|44589.3|44585.7|44599.5|44595.9|44585.2|44581.6|69
1752823800000|2025-07-18 07:30:00|44589.8|44586.2|44580.5|44576.9|44596.4|44592.8|44580|44576.4|68
1752824100000|2025-07-18 07:35:00|44580|44576.4|44581.3|44577.7|44584.9|44581.3|44564.6|44561|120
1752824400000|2025-07-18 07:40:00|44580.8|44577.2|44586.5|44582.9|44592.9|44589.3|44579.3|44575.7|70
1752824700000|2025-07-18 07:45:00|44586|44582.4|44578.2|44574.6|44589|44585.4|44574.6|44571|98
1752825000000|2025-07-18 07:50:00|44578.7|44575.1|44583.4|44579.8|44583.9|44580.3|44570.2|44566.6|47
1752825300000|2025-07-18 07:55:00|44583.9|44580.3|44566.7|44563.1|44588.3|44584.7|44566.5|44562.9|78
1752825600000|2025-07-18 08:00:00|44567.2|44563.6|44571.6|44568|44577.1|44573.5|44564.5|44560.9|159
1752825900000|2025-07-18 08:05:00|44571.1|44567.5|44571|44567.4|44573.4|44569.8|44563.2|44559.6|109
1752826200000|2025-07-18 08:10:00|44571.3|44567.7|44584.1|44580.5|44589.4|44585.8|44567.8|44564.2|56
1752826500000|2025-07-18 08:15:00|44584.3|44580.7|44584.1|44580.5|44585.9|44582.3|44572.6|44569|79
1752826800000|2025-07-18 08:20:00|44583.6|44580|44591.1|44587.5|44596.9|44593.3|44581.9|44578.3|57
1752827100000|2025-07-18 08:25:00|44591.4|44587.8|44587.2|44583.6|44596.7|44593.1|44586.5|44582.9|42
1752827400000|2025-07-18 08:30:00|44586.7|44583.1|44578.8|44575.2|44587.7|44584.1|44576.7|44573.1|62
1752827700000|2025-07-18 08:35:00|44579.3|44575.7|44580.1|44576.5|44582.3|44578.7|44573.8|44570.2|24
1752828000000|2025-07-18 08:40:00|44580.6|44577|44573.2|44569.6|44581.4|44577.8|44568.1|44564.5|39
1752828300000|2025-07-18 08:45:00|44573|44569.4|44581.6|44578|44583.5|44579.9|44570|44566.4|32
1752828600000|2025-07-18 08:50:00|44581.1|44577.5|44586.1|44582.5|44588.8|44585.2|44578.7|44575.1|46
1752828900000|2025-07-18 08:55:00|44586.5|44582.9|44578.3|44574.7|44586.5|44582.9|44567.4|44563.8|50
1752829200000|2025-07-18 09:00:00|44578.2|44574.6|44590.5|44586.9|44594.5|44590.9|44573.2|44569.6|321
1752829500000|2025-07-18 09:05:00|44591|44587.4|44582.5|44578.9|44591.1|44587.5|44579.5|44575.9|33
1752829800000|2025-07-18 09:10:00|44582|44578.4|44578.9|44575.3|44589|44585.4|44577.9|44574.3|15
1752830100000|2025-07-18 09:15:00|44578.4|44574.8|44577.4|44573.8|44583|44579.4|44576.2|44572.6|21
1752830400000|2025-07-18 09:20:00|44577.8|44574.2|44580.3|44576.7|44584.9|44581.3|44575.3|44571.7|48
1752830700000|2025-07-18 09:25:00|44579.8|44576.2|44580.8|44577.2|44583|44579.4|44572.5|44568.9|47
1752831000000|2025-07-18 09:30:00|44581.3|44577.7|44583.5|44579.9|44584.7|44581.1|44576.3|44572.7|95
1752831300000|2025-07-18 09:35:00|44584|44580.4|44580|44576.4|44587.1|44583.5|44577.5|44573.9|82
1752831600000|2025-07-18 09:40:00|44579.5|44575.9|44573.3|44569.7|44583.4|44579.8|44573.1|44569.5|62
1752831900000|2025-07-18 09:45:00|44572.8|44569.2|44575.2|44571.6|44578.1|44574.5|44571.3|44567.7|25
1752832200000|2025-07-18 09:50:00|44574.7|44571.1|44578.8|44575.2|44582.8|44579.2|44571.1|44567.5|58
1752832500000|2025-07-18 09:55:00|44578.3|44574.7|44574.4|44570.8|44579.3|44575.7|44572.3|44568.7|35
1752832800000|2025-07-18 10:00:00|44574.9|44571.3|44588.5|44584.9|44594|44590.4|44569.3|44565.7|174
1752833100000|2025-07-18 10:05:00|44588|44584.4|44581.1|44577.5|44588|44584.4|44576.1|44572.5|119
1752833400000|2025-07-18 10:10:00|44581.6|44578|44580.3|44576.7|44583.6|44580|44572.5|44568.9|51
1752833700000|2025-07-18 10:15:00|44579.8|44576.2|44556.4|44552.8|44580.8|44577.2|44555.8|44552.2|96
1752834000000|2025-07-18 10:20:00|44556.1|44552.5|44524.5|44520.9|44556.1|44552.5|44516.4|44512.8|367
1752834300000|2025-07-18 10:25:00|44525|44521.4|44520.5|44516.9|44530.6|44527|44516.3|44512.7|179
1752834600000|2025-07-18 10:30:00|44520|44516.4|44533|44529.4|44537.6|44534|44515.9|44512.3|603
1752834900000|2025-07-18 10:35:00|44532.6|44529|44541.7|44538.1|44541.7|44538.1|44521.5|44517.9|125
1752835200000|2025-07-18 10:40:00|44541.8|44538.2|44550|44546.4|44550.2|44546.6|44538.9|44535.3|52
1752835500000|2025-07-18 10:45:00|44550.1|44546.5|44540.2|44536.6|44551.7|44548.1|44540.2|44536.6|94
1752835800000|2025-07-18 10:50:00|44540.4|44536.8|44527.1|44523.5|44542.8|44539.2|44526.7|44523.1|98
1752836100000|2025-07-18 10:55:00|44526.6|44523|44529.1|44525.5|44536|44532.4|44524.6|44521|83
1752836400000|2025-07-18 11:00:00|44529.6|44526|44528.5|44524.9|44564.7|44561.1|44504.4|44500.8|1893
1752836700000|2025-07-18 11:05:00|44528.1|44524.5|44526.8|44523.2|44532.7|44529.1|44511.6|44508|211
1752837000000|2025-07-18 11:10:00|44527.4|44523.8|44519.1|44515.5|44533|44529.4|44512.6|44509|106
1752837300000|2025-07-18 11:15:00|44518.6|44515|44526.5|44522.9|44539.6|44536|44518.6|44515|171
1752837600000|2025-07-18 11:20:00|44526|44522.4|44534.4|44530.8|44538.3|44534.7|44521.4|44517.8|119
1752837900000|2025-07-18 11:25:00|44533.9|44530.3|44539|44535.4|44545.9|44542.3|44532.5|44528.9|58
1752838200000|2025-07-18 11:30:00|44538.5|44534.9|44536.9|44533.3|44547.6|44544|44533.9|44530.3|86
1752838500000|2025-07-18 11:35:00|44537.4|44533.8|44523.9|44520.3|44538.9|44535.3|44521.3|44517.7|38
1752838800000|2025-07-18 11:40:00|44523.4|44519.8|44528.4|44524.8|44530.9|44527.3|44520|44516.4|53
1752839100000|2025-07-18 11:45:00|44527.9|44524.3|44540.2|44536.6|44543.7|44540.1|44526.2|44522.6|75
1752839400000|2025-07-18 11:50:00|44540.1|44536.5|44561.5|44557.9|44562.1|44558.5|44539.2|44535.6|114
1752839700000|2025-07-18 11:55:00|44561.7|44558.1|44543.8|44540.2|44561.7|44558.1|44540|44536.4|152
1752840000000|2025-07-18 12:00:00|44544.3|44540.7|44567.2|44563.6|44569.9|44566.3|44542.3|44538.7|124
1752840300000|2025-07-18 12:05:00|44566.7|44563.1|44559|44555.4|44571.3|44567.7|44554.4|44550.8|139
1752840600000|2025-07-18 12:10:00|44557.5|44553.9|44559.5|44555.9|44567.2|44563.6|44554.5|44550.9|81
1752840900000|2025-07-18 12:15:00|44560|44556.4|44573.5|44569.9|44579.8|44576.2|44560|44556.4|156
1752841200000|2025-07-18 12:20:00|44573.8|44570.2|44567.4|44563.8|44573.8|44570.2|44562.6|44559|112
1752841500000|2025-07-18 12:25:00|44569.4|44565.8|44567.3|44563.7|44573|44569.4|44562.6|44559|92
1752841800000|2025-07-18 12:30:00|44566.8|44563.2|44577.9|44574.3|44579.4|44575.8|44558.9|44555.3|159
1752842100000|2025-07-18 12:35:00|44578.4|44574.8|44583.6|44580|44599.3|44595.7|44575.6|44572|177
1752842400000|2025-07-18 12:40:00|44583.1|44579.5|44567.3|44563.7|44586.1|44582.5|44558.1|44554.5|131
1752842700000|2025-07-18 12:45:00|44567.1|44563.5|44571.6|44568|44582.2|44578.6|44561.3|44557.7|86
1752843000000|2025-07-18 12:50:00|44571.3|44567.7|44581.3|44577.7|44585.6|44582|44569.5|44565.9|64
1752843300000|2025-07-18 12:55:00|44581.8|44578.2|44587.2|44583.6|44600|44596.4|44581.8|44578.2|125
1752843600000|2025-07-18 13:00:00|44587.4|44583.8|44583.2|44579.6|44593.7|44590.1|44567.4|44563.8|406
1752843900000|2025-07-18 13:05:00|44583.7|44580.1|44607.1|44603.5|44613.1|44609.5|44577|44573.4|244
1752844200000|2025-07-18 13:10:00|44606.6|44603|44606.3|44602.7|44615.1|44611.5|44603.1|44599.5|219
1752844500000|2025-07-18 13:15:00|44606.8|44603.2|44567.9|44564.3|44610.6|44607|44551.7|44548.1|423
1752844800000|2025-07-18 13:20:00|44567.4|44563.8|44560.2|44556.6|44570.5|44566.9|44556.7|44553.1|185
1752845100000|2025-07-18 13:25:00|44566.2|44562.6|44588.1|44584.5|44588.9|44585.3|44548.4|44544.8|1509
1752845400000|2025-07-18 13:30:00|44587|44584.6|44440.3|44437.9|44589.2|44586.8|44418.5|44416.1|5733
1752845700000|2025-07-18 13:35:00|44440.8|44438.4|44467.6|44465.2|44479.5|44477.1|44432.9|44430.5|1610
1752846000000|2025-07-18 13:40:00|44468.1|44465.7|44417.2|44414.8|44474|44471.6|44417.2|44414.8|1122
1752846300000|2025-07-18 13:45:00|44414.2|44411.8|44412.3|44409.9|44434.5|44432.1|44402.9|44400.5|1020
1752846600000|2025-07-18 13:50:00|44415|44412.6|44400.1|44397.7|44421.8|44419.4|44374.2|44371.8|1592
1752846900000|2025-07-18 13:55:00|44400.6|44398.2|44416.3|44413.9|44432.2|44429.8|44391.4|44389|832
1752847200000|2025-07-18 14:00:00|44414.9|44412.5|44390.6|44388.2|44462|44459.6|44385.5|44383.1|1387
1752847500000|2025-07-18 14:05:00|44390.1|44387.7|44374.2|44371.8|44396.6|44394.2|44337.6|44335.2|2259
1752847800000|2025-07-18 14:10:00|44374.7|44372.3|44340.9|44338.5|44376.9|44374.5|44333.5|44331.1|966
1752848100000|2025-07-18 14:15:00|44341.4|44339|44343|44340.6|44366.9|44364.5|44320.9|44318.5|1276
1752848400000|2025-07-18 14:20:00|44342.5|44340.1|44335.3|44332.9|44365|44362.6|44330.8|44328.4|1625
1752848700000|2025-07-18 14:25:00|44334.3|44331.9|44316.1|44313.7|44339.6|44337.2|44300.7|44298.3|1083
1752849000000|2025-07-18 14:30:00|44316.8|44314.4|44357.1|44354.7|44359.3|44356.9|44300.7|44298.3|1302
1752849300000|2025-07-18 14:35:00|44357.6|44355.2|44303.6|44301.2|44370.3|44367.9|44303.1|44300.7|981
1752849600000|2025-07-18 14:40:00|44305.7|44303.3|44297.1|44294.7|44324.9|44322.5|44275.4|44273|1203
1752849900000|2025-07-18 14:45:00|44296.6|44294.2|44289.2|44286.8|44310.7|44308.3|44278.4|44276|866
1752850200000|2025-07-18 14:50:00|44290.7|44288.3|44320.6|44318.2|44329.5|44327.1|44287.4|44285|752
1752850500000|2025-07-18 14:55:00|44320.5|44318.1|44283.7|44281.3|44332.5|44330.1|44283|44280.6|715
1752850800000|2025-07-18 15:00:00|44283.2|44280.8|44321.5|44319.1|44327.7|44325.3|44282.7|44280.3|904
1752851100000|2025-07-18 15:05:00|44321|44318.6|44339.9|44337.5|44352.4|44350|44319.5|44317.1|604
1752851400000|2025-07-18 15:10:00|44337.9|44335.5|44325.3|44322.9|44349.1|44346.7|44299.3|44296.9|741
1752851700000|2025-07-18 15:15:00|44324.8|44322.4|44322.2|44319.8|44362.6|44360.2|44318.1|44315.7|965
1752852000000|2025-07-18 15:20:00|44324|44321.6|44326.7|44324.3|44340.8|44338.4|44311.2|44308.8|638
1752852300000|2025-07-18 15:25:00|44327.2|44324.8|44329|44326.6|44347.3|44344.9|44319.5|44317.1|783
1752852600000|2025-07-18 15:30:00|44328.6|44326.2|44342.2|44339.8|44357.3|44354.9|44325.6|44323.2|1074
1752852900000|2025-07-18 15:35:00|44341.7|44339.3|44337.8|44335.4|44348.1|44345.7|44323.5|44321.1|553
1752853200000|2025-07-18 15:40:00|44335.4|44333|44318.2|44315.8|44335.4|44333|44303.1|44300.7|741
1752853500000|2025-07-18 15:45:00|44318.7|44316.3|44331.8|44329.4|44339.9|44337.5|44305.5|44303.1|624
1752853800000|2025-07-18 15:50:00|44334.9|44332.5|44349.5|44347.1|44355.1|44352.7|44330.7|44328.3|573
1752854100000|2025-07-18 15:55:00|44348.5|44346.1|44347.2|44344.8|44349.1|44346.7|44320.3|44317.9|615
1752854400000|2025-07-18 16:00:00|44345.5|44343.1|44328.6|44326.2|44354.8|44352.4|44326.7|44324.3|384
1752854700000|2025-07-18 16:05:00|44328.1|44325.7|44313.4|44311|44334.9|44332.5|44303.7|44301.3|457
1752855000000|2025-07-18 16:10:00|44314.3|44311.9|44329.7|44327.3|44339.8|44337.4|44312.8|44310.4|252
1752855300000|2025-07-18 16:15:00|44329.2|44326.8|44315.6|44313.2|44342.7|44340.3|44311.6|44309.2|472
1752855600000|2025-07-18 16:20:00|44314.5|44312.1|44270.4|44268|44321|44318.6|44259.8|44257.4|1265
1752855900000|2025-07-18 16:25:00|44269.9|44267.5|44247.6|44245.2|44286|44283.6|44225|44222.6|1589
1752856200000|2025-07-18 16:30:00|44248.1|44245.7|44244.8|44242.4|44256.1|44253.7|44233.1|44230.7|659
1752856500000|2025-07-18 16:35:00|44244.3|44241.9|44255.8|44253.4|44258.2|44255.8|44235.1|44232.7|699
1752856800000|2025-07-18 16:40:00|44255.3|44252.9|44273.8|44271.4|44283.5|44281.1|44250.9|44248.5|474
1752857100000|2025-07-18 16:45:00|44274.3|44271.9|44283.7|44281.3|44285.7|44283.3|44259.4|44257|437
1752857400000|2025-07-18 16:50:00|44284|44281.6|44274.1|44271.7|44298.5|44296.1|44273|44270.6|499
1752857700000|2025-07-18 16:55:00|44275.1|44272.7|44235.2|44232.8|44276.1|44273.7|44221.9|44219.5|826
1752858000000|2025-07-18 17:00:00|44237.4|44235|44246.3|44243.9|44255.3|44252.9|44232.2|44229.8|449
1752858300000|2025-07-18 17:05:00|44246.8|44244.4|44254.4|44252|44266.1|44263.7|44238.6|44236.2|517
1752858600000|2025-07-18 17:10:00|44253.6|44251.2|44293.7|44291.3|44293.7|44291.3|44241.7|44239.3|644
1752858900000|2025-07-18 17:15:00|44293.2|44290.8|44265.4|44263|44295.7|44293.3|44258.7|44256.3|423
1752859200000|2025-07-18 17:20:00|44266.1|44263.7|44259.8|44257.4|44275.7|44273.3|44238.3|44235.9|445
1752859500000|2025-07-18 17:25:00|44259.3|44256.9|44258.2|44255.8|44272.6|44270.2|44250.5|44248.1|335
1752859800000|2025-07-18 17:30:00|44258.5|44256.1|44287.7|44285.3|44290.6|44288.2|44258.5|44256.1|335
1752860100000|2025-07-18 17:35:00|44287.6|44285.2|44290.3|44287.9|44296.1|44293.7|44280.8|44278.4|322
1752860400000|2025-07-18 17:40:00|44288.7|44286.3|44277.5|44275.1|44304.6|44302.2|44277.4|44275|442
1752860700000|2025-07-18 17:45:00|44277|44274.6|44261|44258.6|44279.5|44277.1|44244.4|44242|458
1752861000000|2025-07-18 17:50:00|44264.2|44261.8|44268.6|44266.2|44273|44270.6|44246|44243.6|280
1752861300000|2025-07-18 17:55:00|44268.1|44265.7|44279.9|44277.5|44282.9|44280.5|44260.9|44258.5|178
1752861600000|2025-07-18 18:00:00|44278|44275.6|44289.4|44287|44292.7|44290.3|44272.7|44270.3|332
1752861900000|2025-07-18 18:05:00|44289.9|44287.5|44282.8|44280.4|44293.1|44290.7|44266.9|44264.5|216
1752862200000|2025-07-18 18:10:00|44282.5|44280.1|44263|44260.6|44283|44280.6|44254|44251.6|179
1752862500000|2025-07-18 18:15:00|44262.5|44260.1|44264.8|44262.4|44270.4|44268|44240.8|44238.4|304
1752862800000|2025-07-18 18:20:00|44265.1|44262.7|44294.3|44291.9|44297.5|44295.1|44264.1|44261.7|259
1752863100000|2025-07-18 18:25:00|44293.8|44291.4|44259.7|44257.3|44297.8|44295.4|44255.6|44253.2|277
1752863400000|2025-07-18 18:30:00|44260.5|44258.1|44267.9|44265.5|44279.3|44276.9|44258.1|44255.7|408
1752863700000|2025-07-18 18:35:00|44268.4|44266|44273.4|44271|44281.9|44279.5|44257.6|44255.2|189
1752864000000|2025-07-18 18:40:00|44271.7|44269.3|44275.7|44273.3|44290.1|44287.7|44264|44261.6|214
1752864300000|2025-07-18 18:45:00|44275.2|44272.8|44293.3|44290.9|44294.5|44292.1|44275.2|44272.8|237
1752864600000|2025-07-18 18:50:00|44294.7|44292.3|44299.5|44297.1|44299.9|44297.5|44279.7|44277.3|236
1752864900000|2025-07-18 18:55:00|44299|44296.6|44302.7|44300.3|44304.5|44302.1|44285.7|44283.3|498
1752865200000|2025-07-18 19:00:00|44302.8|44300.4|44288.8|44286.4|44317.2|44314.8|44285.5|44283.1|372
1752865500000|2025-07-18 19:05:00|44289.3|44286.9|44300.7|44298.3|44304.7|44302.3|44286.2|44283.8|422
1752865800000|2025-07-18 19:10:00|44300.9|44298.5|44292.8|44290.4|44301.9|44299.5|44276.6|44274.2|328
1752866100000|2025-07-18 19:15:00|44293.3|44290.9|44318.5|44316.1|44321.9|44319.5|44292.8|44290.4|386
1752866400000|2025-07-18 19:20:00|44316.9|44314.5|44325.3|44322.9|44330|44327.6|44308.8|44306.4|426
1752866700000|2025-07-18 19:25:00|44324.8|44322.4|44321.3|44318.9|44328.3|44325.9|44310.1|44307.7|415
1752867000000|2025-07-18 19:30:00|44321.4|44319|44305.4|44303|44325.5|44323.1|44299.6|44297.2|543
1752867300000|2025-07-18 19:35:00|44304.4|44302|44303.4|44301|44318.8|44316.4|44292.3|44289.9|573
1752867600000|2025-07-18 19:40:00|44304.7|44302.3|44302.9|44300.5|44312.5|44310.1|44294.9|44292.5|408
1752867900000|2025-07-18 19:45:00|44303.3|44300.9|44323.1|44320.7|44327.2|44324.8|44291.3|44288.9|699
1752868200000|2025-07-18 19:50:00|44321.6|44319.2|44340|44337.6|44344.5|44342.1|44313.1|44310.7|1013
1752868500000|2025-07-18 19:55:00|44339.5|44337.1|44337|44334.6|44359|44356.6|44327.5|44325.1|2655
1752868800000|2025-07-18 20:00:00|44327.7|44325.3|44336.8|44332|44346.5|44341.7|44319.9|44315.1|601
1752869100000|2025-07-18 20:05:00|44335.8|44331|44312.9|44308.1|44336.8|44332|44310.9|44306.1|356
1752869400000|2025-07-18 20:10:00|44311.9|44307.1|44311.8|44307|44317.2|44312.4|44308.9|44304.1|390
1752869700000|2025-07-18 20:15:00|44310.8|44306|44310|44305.2|44319.8|44315|44308.8|44304|120
1752870000000|2025-07-18 20:20:00|44308|44303.2|44308.3|44303.5|44313.3|44308.5|44306.3|44301.5|41
1752870300000|2025-07-18 20:25:00|44307.3|44302.5|44309.7|44304.9|44312.7|44307.9|44304.8|44300|102
1752870600000|2025-07-18 20:30:00|44312.7|44307.9|44319.5|44314.7|44322.5|44317.7|44308.7|44303.9|80
1752870900000|2025-07-18 20:35:00|44320.5|44315.7|44324.8|44320|44330.2|44325.4|44320.5|44315.7|86
1752871200000|2025-07-18 20:40:00|44323.8|44319|44324.8|44320|44325.9|44321.1|44321.2|44316.4|43
1752871500000|2025-07-18 20:45:00|44326.8|44322|44321.1|44316.3|44327.9|44323.1|44321.1|44316.3|45
1752871800000|2025-07-18 20:50:00|44325.5|44320.7|44318|44313.2|44325.5|44320.7|44318|44313.2|118
1752872100000|2025-07-18 20:55:00|44317|44312.2|44322.7|44312.9|44325.1|44315.8|44311.4|44306.6|95
1753048800000|2025-07-20 22:00:00|44316.5|44311.7|44303.8|44299|44323.5|44318.7|44301.7|44296.9|34
1753049100000|2025-07-20 22:05:00|44303.9|44299.1|44296.3|44291.5|44305.1|44300.3|44290.2|44285.4|21
1753049400000|2025-07-20 22:10:00|44298.3|44293.5|44313.2|44308.4|44313.2|44308.4|44296.5|44291.7|35
1753049700000|2025-07-20 22:15:00|44313.7|44308.9|44312.5|44307.7|44316.2|44311.4|44303.7|44298.9|25
1753050000000|2025-07-20 22:20:00|44313|44308.2|44330.4|44325.6|44330.4|44325.6|44313|44308.2|34
1753050300000|2025-07-20 22:25:00|44330.9|44326.1|44350.1|44345.3|44353.1|44348.3|44330.1|44325.3|91
1753050600000|2025-07-20 22:30:00|44352.1|44347.3|44341.7|44336.9|44352.3|44347.5|44341.7|44336.9|49
1753050900000|2025-07-20 22:35:00|44342.2|44337.4|44358.9|44354.1|44361.2|44356.4|44340.4|44335.6|39
1753051200000|2025-07-20 22:40:00|44359.4|44354.6|44352.4|44347.6|44360.6|44355.8|44347.9|44343.1|30
1753051500000|2025-07-20 22:45:00|44351.9|44347.1|44341.2|44336.4|44352.7|44347.9|44338.2|44333.4|11
1753051800000|2025-07-20 22:50:00|44341.7|44336.9|44351.2|44346.4|44351.8|44347|44341.7|44336.9|24
1753052100000|2025-07-20 22:55:00|44351.7|44346.9|44348.6|44343.8|44351.7|44346.9|44346.9|44342.1|13
1753052400000|2025-07-20 23:00:00|44349.1|44344.3|44351.8|44347|44353.8|44349|44343.5|44338.7|51
1753052700000|2025-07-20 23:05:00|44351.4|44346.6|44351.2|44346.4|44353|44348.2|44350.3|44345.5|3
1753053000000|2025-07-20 23:10:00|44351.7|44346.9|44355.9|44351.1|44361.6|44356.8|44351.2|44346.4|55
1753053300000|2025-07-20 23:15:00|44356.9|44352.1|44361.4|44356.6|44363.2|44358.4|44353.8|44349|63
1753053600000|2025-07-20 23:20:00|44361.1|44356.3|44363.5|44358.7|44366.3|44361.5|44359.2|44354.4|27
1753053900000|2025-07-20 23:25:00|44363|44358.2|44351.3|44346.5|44363|44358.2|44345.8|44341|90
1753054200000|2025-07-20 23:30:00|44351.6|44346.8|44363.2|44358.4|44365.4|44360.6|44350|44345.2|39
1753054500000|2025-07-20 23:35:00|44362.8|44358|44363.8|44359|44373.8|44369|44361.8|44357|75
1753054800000|2025-07-20 23:40:00|44364.3|44359.5|44373.3|44368.5|44373.9|44369.1|44363.9|44359.1|42
1753055100000|2025-07-20 23:45:00|44372.7|44367.9|44379.7|44374.9|44381.8|44377|44370.3|44365.5|55
1753055400000|2025-07-20 23:50:00|44379.2|44374.4|44390.2|44385.4|44395.8|44391|44375.4|44370.6|72
1753055700000|2025-07-20 23:55:00|44389.9|44385.1|44396.9|44392.1|44397.4|44392.6|44385.5|44380.7|85
1753056000000|2025-07-21 00:00:00|44397.4|44392.6|44398.6|44393.8|44405.5|44400.7|44392.9|44388.1|55
1753056300000|2025-07-21 00:05:00|44399.1|44394.3|44396.1|44391.3|44399.9|44395.1|44391.3|44386.5|31
1753056600000|2025-07-21 00:10:00|44396.6|44391.8|44394|44389.2|44397|44392.2|44390.5|44385.7|19
1753056900000|2025-07-21 00:15:00|44394.4|44389.6|44395.5|44390.7|44401.6|44396.8|44393.9|44389.1|47
1753057200000|2025-07-21 00:20:00|44396|44391.2|44394.9|44390.1|44399.5|44394.7|44394.1|44389.3|13
1753057500000|2025-07-21 00:25:00|44394.4|44389.6|44398.3|44393.5|44398.9|44394.1|44387.2|44382.4|50
1753057800000|2025-07-21 00:30:00|44398.5|44393.7|44404.2|44399.4|44405.5|44400.7|44390|44385.2|103
1753058100000|2025-07-21 00:35:00|44403.7|44398.9|44401.8|44397|44406|44401.2|44400.2|44395.4|36
1753058400000|2025-07-21 00:40:00|44401.3|44396.5|44400.4|44395.6|44404.5|44399.7|44394.3|44389.5|59
1753058700000|2025-07-21 00:45:00|44399.9|44395.1|44405|44400.2|44406.2|44401.4|44398.7|44393.9|16
1753059000000|2025-07-21 00:50:00|44405.2|44400.4|44404.6|44399.8|44405.7|44400.9|44400.3|44395.5|37
1753059300000|2025-07-21 00:55:00|44405.1|44400.3|44401.6|44396.8|44406.1|44401.3|44398.5|44393.7|20
1753059600000|2025-07-21 01:00:00|44401.1|44396.3|44396.8|44392|44405.5|44400.7|44396.8|44392|26
1753059900000|2025-07-21 01:05:00|44396.3|44391.5|44392.4|44387.6|44400.4|44395.6|44390.4|44385.6|73
1753060200000|2025-07-21 01:10:00|44391.9|44387.1|44388.9|44384.1|44393.6|44388.8|44387.5|44382.7|61
1753060500000|2025-07-21 01:15:00|44389.4|44384.6|44399|44394.2|44399|44394.2|44389.4|44384.6|32
1753060800000|2025-07-21 01:20:00|44398.5|44393.7|44403.5|44398.7|44406|44401.2|44395.5|44390.7|49
1753061100000|2025-07-21 01:25:00|44404|44399.2|44393.4|44388.6|44405|44400.2|44391.2|44386.4|20
1753061400000|2025-07-21 01:30:00|44392.9|44388.1|44393.5|44388.7|44394|44389.2|44381.7|44376.9|117
1753061700000|2025-07-21 01:35:00|44394|44389.2|44383.5|44378.7|44397.4|44392.6|44380.8|44376|54
1753062000000|2025-07-21 01:40:00|44383|44378.2|44382.8|44378|44392.1|44387.3|44381|44376.2|50
1753062300000|2025-07-21 01:45:00|44383.3|44378.5|44377.6|44372.8|44383.8|44379|44376.6|44371.8|13
1753062600000|2025-07-21 01:50:00|44377.5|44372.7|44383.8|44379|44383.8|44379|44373.3|44368.5|115
1753062900000|2025-07-21 01:55:00|44383.6|44378.8|44380.8|44376|44383.6|44378.8|44376.3|44371.5|22
1753063200000|2025-07-21 02:00:00|44380.3|44375.5|44373.8|44369|44380.3|44375.5|44371.2|44366.4|49
1753063500000|2025-07-21 02:05:00|44373.3|44368.5|44376.8|44372|44377.3|44372.5|44371.3|44366.5|15
1753063800000|2025-07-21 02:10:00|44376.3|44371.5|44387.4|44382.6|44387.9|44383.1|44375.3|44370.5|12
1753064100000|2025-07-21 02:15:00|44387.9|44383.1|44389.7|44384.9|44391.3|44386.5|44385.9|44381.1|17
1753064400000|2025-07-21 02:20:00|44389.2|44384.4|44384.8|44380|44389.2|44384.4|44384.7|44379.9|20
1753064700000|2025-07-21 02:25:00|44384.3|44379.5|44383.1|44378.3|44386.6|44381.8|44382.1|44377.3|24
1753065000000|2025-07-21 02:30:00|44383.2|44378.4|44373.6|44368.8|44386.5|44381.7|44373.1|44368.3|31
1753065300000|2025-07-21 02:35:00|44374.1|44369.3|44365.3|44360.5|44374.6|44369.8|44362.4|44357.6|48
1753065600000|2025-07-21 02:40:00|44365|44360.2|44370.4|44365.6|44371.7|44366.9|44363.9|44359.1|13
1753065900000|2025-07-21 02:45:00|44369.9|44365.1|44362.3|44357.5|44369.9|44365.1|44361.3|44356.5|25
1753066200000|2025-07-21 02:50:00|44362.8|44358|44369.9|44365.1|44370.8|44366|44362.8|44358|13
1753066500000|2025-07-21 02:55:00|44369.4|44364.6|44366.7|44361.9|44369.9|44365.1|44363.8|44359|13
1753066800000|2025-07-21 03:00:00|44367.2|44362.4|44375.7|44370.9|44376.2|44371.4|44366.7|44361.9|66
1753067100000|2025-07-21 03:05:00|44375.2|44370.4|44377.2|44372.4|44380.9|44376.1|44373.3|44368.5|60
1753067400000|2025-07-21 03:10:00|44376.7|44371.9|44372.5|44367.7|44376.9|44372.1|44370.5|44365.7|14
1753067700000|2025-07-21 03:15:00|44372|44367.2|44371.6|44366.8|44373.8|44369|44370.4|44365.6|15
1753068000000|2025-07-21 03:20:00|44372.1|44367.3|44371.7|44366.9|44376.7|44371.9|44371.7|44366.9|20
1753068300000|2025-07-21 03:25:00|44371.2|44366.4|44368.6|44363.8|44373.2|44368.4|44367.7|44362.9|11
1753068600000|2025-07-21 03:30:00|44368.1|44363.3|44368.5|44363.7|44368.5|44363.7|44362.7|44357.9|28
1753068900000|2025-07-21 03:35:00|44368.8|44364|44367.6|44362.8|44370.4|44365.6|44365.9|44361.1|13
1753069200000|2025-07-21 03:40:00|44367.1|44362.3|44364.7|44359.9|44367.1|44362.3|44362.5|44357.7|8
1753069500000|2025-07-21 03:45:00|44365.2|44360.4|44362.2|44357.4|44365.7|44360.9|44361.7|44356.9|18
1753069800000|2025-07-21 03:50:00|44361.7|44356.9|44363.3|44358.5|44364.7|44359.9|44357.2|44352.4|30
1753070100000|2025-07-21 03:55:00|44363.8|44359|44366.1|44361.3|44367.3|44362.5|44361.3|44356.5|14
1753070400000|2025-07-21 04:00:00|44366.6|44361.8|44369.6|44364.8|44370.8|44366|44364.6|44359.8|17
1753070700000|2025-07-21 04:05:00|44370.1|44365.3|44369.9|44365.1|44373.6|44368.8|44367.7|44362.9|13
1753071000000|2025-07-21 04:10:00|44370.1|44365.3|44374.4|44369.6|44378.6|44373.8|44370.1|44365.3|24
1753071300000|2025-07-21 04:15:00|44373.9|44369.1|44377.3|44372.5|44380.2|44375.4|44373.4|44368.6|13
1753071600000|2025-07-21 04:20:00|44376.8|44372|44375|44370.2|44379.3|44374.5|44372.5|44367.7|17
1753071900000|2025-07-21 04:25:00|44375.5|44370.7|44376.9|44372.1|44379.7|44374.9|44374.8|44370|11
1753072200000|2025-07-21 04:30:00|44376.4|44371.6|44377.8|44373|44377.8|44373|44373.8|44369|15
1753072500000|2025-07-21 04:35:00|44377.3|44372.5|44378.7|44373.9|44380.3|44375.5|44376.3|44371.5|14
1753072800000|2025-07-21 04:40:00|44379.2|44374.4|44376.4|44371.6|44382|44377.2|44376.4|44371.6|23
1753073100000|2025-07-21 04:45:00|44375.9|44371.1|44375.6|44370.8|44376.1|44371.3|44373|44368.2|62
1753073400000|2025-07-21 04:50:00|44375.1|44370.3|44373.1|44368.3|44375.1|44370.3|44371.9|44367.1|10
1753073700000|2025-07-21 04:55:00|44372.6|44367.8|44377.6|44372.8|44377.6|44372.8|44372|44367.2|23
1753074000000|2025-07-21 05:00:00|44378.2|44373.4|44382.1|44377.3|44383.9|44379.1|44376.1|44371.3|21
1753074300000|2025-07-21 05:05:00|44381.6|44376.8|44372.9|44368.1|44381.7|44376.9|44372.4|44367.6|15
1753074600000|2025-07-21 05:10:00|44373.4|44368.6|44365.3|44360.5|44373.9|44369.1|44363.4|44358.6|14
1753074900000|2025-07-21 05:15:00|44366.8|44362|44366.5|44361.7|44370.8|44366|44365.3|44360.5|12
1753075200000|2025-07-21 05:20:00|44366|44361.2|44365|44360.2|44367.1|44362.3|44362.4|44357.6|23
1753075500000|2025-07-21 05:25:00|44365.5|44360.7|44369.8|44365|44370.8|44366|44365|44360.2|11
1753075800000|2025-07-21 05:30:00|44369.4|44364.6|44372.3|44367.5|44376.7|44371.9|44368.9|44364.1|29
1753076100000|2025-07-21 05:35:00|44371.8|44367|44374.2|44369.4|44375.2|44370.4|44369.8|44365|14
1753076400000|2025-07-21 05:40:00|44373.2|44368.4|44364.7|44359.9|44373.7|44368.9|44364.2|44359.4|17
1753076700000|2025-07-21 05:45:00|44364.2|44359.4|44367|44362.2|44367.3|44362.5|44363.5|44358.7|8
1753077000000|2025-07-21 05:50:00|44367.5|44362.7|44362.3|44357.5|44372.6|44367.8|44360.9|44356.1|26
1753077300000|2025-07-21 05:55:00|44361.8|44357|44364.6|44359.8|44366.6|44361.8|44361.3|44356.5|7
1753077600000|2025-07-21 06:00:00|44363.5|44359.9|44377.5|44373.9|44377.5|44373.9|44360.3|44356.7|98
1753077900000|2025-07-21 06:05:00|44376.5|44372.9|44380.5|44376.9|44387.5|44383.9|44374.7|44371.1|59
1753078200000|2025-07-21 06:10:00|44380|44376.4|44392.4|44388.8|44393.4|44389.8|44379.5|44375.9|79
1753078500000|2025-07-21 06:15:00|44392.9|44389.3|44405.3|44401.7|44408.7|44405.1|44392.9|44389.3|87
1753078800000|2025-07-21 06:20:00|44405.8|44402.2|44416.5|44412.9|44421|44417.4|44404.2|44400.6|79
1753079100000|2025-07-21 06:25:00|44416.6|44413|44429|44425.4|44432.3|44428.7|44416.6|44413|100
1753079400000|2025-07-21 06:30:00|44429.5|44425.9|44443.2|44439.6|44443.2|44439.6|44429.5|44425.9|90
1753079700000|2025-07-21 06:35:00|44443.3|44439.7|44441.3|44437.7|44445.3|44441.7|44438.3|44434.7|56
1753080000000|2025-07-21 06:40:00|44440.8|44437.2|44438.7|44435.1|44441.7|44438.1|44436.3|44432.7|35
1753080300000|2025-07-21 06:45:00|44439.2|44435.6|44439.9|44436.3|44444.9|44441.3|44430.3|44426.7|100
1753080600000|2025-07-21 06:50:00|44439.8|44436.2|44420.3|44416.7|44440.1|44436.5|44419.8|44416.2|69
1753080900000|2025-07-21 06:55:00|44420.8|44417.2|44421.2|44417.6|44425.7|44422.1|44415.7|44412.1|163
1753081200000|2025-07-21 07:00:00|44421.7|44418.1|44446.9|44443.3|44450.2|44446.6|44421.7|44418.1|184
1753081500000|2025-07-21 07:05:00|44447.4|44443.8|44446.2|44442.6|44450.8|44447.2|44443.8|44440.2|63
1753081800000|2025-07-21 07:10:00|44445.7|44442.1|44450.2|44446.6|44455.6|44452|44442.8|44439.2|124
1753082100000|2025-07-21 07:15:00|44450.7|44447.1|44467.2|44463.6|44473.5|44469.9|44448.7|44445.1|191
1753082400000|2025-07-21 07:20:00|44466.6|44463|44456.3|44452.7|44468.8|44465.2|44455.8|44452.2|96
1753082700000|2025-07-21 07:25:00|44456.8|44453.2|44458|44454.4|44460.3|44456.7|44448.7|44445.1|94
1753083000000|2025-07-21 07:30:00|44457.5|44453.9|44449.2|44445.6|44462.9|44459.3|44448|44444.4|84
1753083300000|2025-07-21 07:35:00|44449.7|44446.1|44460.7|44457.1|44464|44460.4|44447.2|44443.6|72
1753083600000|2025-07-21 07:40:00|44460.2|44456.6|44437.8|44434.2|44460.2|44456.6|44436.8|44433.2|104
1753083900000|2025-07-21 07:45:00|44437.3|44433.7|44433.6|44430|44439.4|44435.8|44428.5|44424.9|115
1753084200000|2025-07-21 07:50:00|44433.9|44430.3|44431.1|44427.5|44439.6|44436|44425.7|44422.1|122
1753084500000|2025-07-21 07:55:00|44430.6|44427|44435.7|44432.1|44436.2|44432.6|44426|44422.4|46
1753084800000|2025-07-21 08:00:00|44434.7|44431.1|44448|44444.4|44459.6|44456|44432.7|44429.1|417
1753085100000|2025-07-21 08:05:00|44447.5|44443.9|44456.7|44453.1|44458.4|44454.8|44442|44438.4|308
1753085400000|2025-07-21 08:10:00|44449.7|44446.1|44450.4|44446.8|44456.6|44453|44445.4|44441.8|174
1753085700000|2025-07-21 08:15:00|44450.5|44446.9|44445.5|44441.9|44451.5|44447.9|44432.3|44428.7|188
1753086000000|2025-07-21 08:20:00|44446|44442.4|44454.8|44451.2|44457.8|44454.2|44445.4|44441.8|127
1753086300000|2025-07-21 08:25:00|44455.3|44451.7|44462.3|44458.7|44463.4|44459.8|44454.5|44450.9|66
1753086600000|2025-07-21 08:30:00|44462.8|44459.2|44463.2|44459.6|44466.4|44462.8|44457.2|44453.6|78
1753086900000|2025-07-21 08:35:00|44463.7|44460.1|44467.4|44463.8|44468.7|44465.1|44460.8|44457.2|166
1753087200000|2025-07-21 08:40:00|44467.6|44464|44449.4|44445.8|44473.3|44469.7|44448.2|44444.6|103
1753087500000|2025-07-21 08:45:00|44449.9|44446.3|44450.8|44447.2|44456.7|44453.1|44447.3|44443.7|54
1753087800000|2025-07-21 08:50:00|44451.3|44447.7|44453.4|44449.8|44460.8|44457.2|44449.3|44445.7|112
1753088100000|2025-07-21 08:55:00|44452.9|44449.3|44464.9|44461.3|44468.7|44465.1|44452.9|44449.3|59
1753088400000|2025-07-21 09:00:00|44464.4|44460.8|44469.5|44465.9|44474.2|44470.6|44464.4|44460.8|85
1753088700000|2025-07-21 09:05:00|44470|44466.4|44464.4|44460.8|44470.5|44466.9|44463.2|44459.6|56
1753089000000|2025-07-21 09:10:00|44464.3|44460.7|44457.9|44454.3|44469.4|44465.8|44457.4|44453.8|66
1753089300000|2025-07-21 09:15:00|44458.4|44454.8|44461.6|44458|44464.3|44460.7|44456.7|44453.1|30
1753089600000|2025-07-21 09:20:00|44462.1|44458.5|44457.3|44453.7|44464.6|44461|44451.2|44447.6|49
1753089900000|2025-07-21 09:25:00|44457.8|44454.2|44461.9|44458.3|44463.1|44459.5|44451.4|44447.8|26
1753090200000|2025-07-21 09:30:00|44462.4|44458.8|44455.6|44452|44463.1|44459.5|44446.6|44443|105
1753090500000|2025-07-21 09:35:00|44456.1|44452.5|44452.8|44449.2|44460.2|44456.6|44452.3|44448.7|78
1753090800000|2025-07-21 09:40:00|44453.3|44449.7|44453.5|44449.9|44455.3|44451.7|44446.2|44442.6|69
1753091100000|2025-07-21 09:45:00|44454|44450.4|44449.5|44445.9|44456.6|44453|44446.4|44442.8|65
1753091400000|2025-07-21 09:50:00|44450|44446.4|44443.6|44440|44450|44446.4|44442.8|44439.2|42
1753091700000|2025-07-21 09:55:00|44443.1|44439.5|44442.5|44438.9|44449.4|44445.8|44437|44433.4|110
1753092000000|2025-07-21 10:00:00|44443|44439.4|44441.4|44437.8|44445.7|44442.1|44438.3|44434.7|38
1753092300000|2025-07-21 10:05:00|44440.9|44437.3|44436.7|44433.1|44441.4|44437.8|44432.8|44429.2|117
1753092600000|2025-07-21 10:10:00|44437.2|44433.6|44439.8|44436.2|44452.6|44449|44434.7|44431.1|328
1753092900000|2025-07-21 10:15:00|44439.3|44435.7|44443.3|44439.7|44447.7|44444.1|44439.3|44435.7|50
1753093200000|2025-07-21 10:20:00|44443.8|44440.2|44439.3|44435.7|44444.3|44440.7|44438.3|44434.7|24
1753093500000|2025-07-21 10:25:00|44439.4|44435.8|44437.4|44433.8|44439.4|44435.8|44431.4|44427.8|113
1753093800000|2025-07-21 10:30:00|44437|44433.4|44437.6|44434|44442.5|44438.9|44433|44429.4|118
1753094100000|2025-07-21 10:35:00|44437.7|44434.1|44427.7|44424.1|44438.7|44435.1|44424.8|44421.2|57
1753094400000|2025-07-21 10:40:00|44427.2|44423.6|44435.4|44431.8|44435.4|44431.8|44423.9|44420.3|48
1753094700000|2025-07-21 10:45:00|44434.9|44431.3|44435.7|44432.1|44440.9|44437.3|44432.7|44429.1|58
1753095000000|2025-07-21 10:50:00|44432.7|44429.1|44419.9|44416.3|44432.7|44429.1|44409.4|44405.8|124
1753095300000|2025-07-21 10:55:00|44420.4|44416.8|44429.5|44425.9|44437.4|44433.8|44419.1|44415.5|97
1753095600000|2025-07-21 11:00:00|44430|44426.4|44429.1|44425.5|44434.6|44431|44425.7|44422.1|73
1753095900000|2025-07-21 11:05:00|44429.6|44426|44421.3|44417.7|44434.8|44431.2|44416.3|44412.7|126
1753096200000|2025-07-21 11:10:00|44420.8|44417.2|44426.7|44423.1|44429.7|44426.1|44419.6|44416|57
1753096500000|2025-07-21 11:15:00|44427.2|44423.6|44430.5|44426.9|44436.3|44432.7|44426.2|44422.6|56
1753096800000|2025-07-21 11:20:00|44431|44427.4|44431.4|44427.8|44433.4|44429.8|44426.7|44423.1|47
1753097100000|2025-07-21 11:25:00|44431.9|44428.3|44442.7|44439.1|44443.7|44440.1|44428.8|44425.2|81
1753097400000|2025-07-21 11:30:00|44442.2|44438.6|44442.7|44439.1|44445.6|44442|44437.2|44433.6|72
1753097700000|2025-07-21 11:35:00|44443.2|44439.6|44440.6|44437|44445.7|44442.1|44432.4|44428.8|73
1753098000000|2025-07-21 11:40:00|44441.1|44437.5|44431.4|44427.8|44442.8|44439.2|44430.4|44426.8|82
1753098300000|2025-07-21 11:45:00|44430.4|44426.8|44428.4|44424.8|44443.6|44440|44428.4|44424.8|92
1753098600000|2025-07-21 11:50:00|44428|44424.4|44436.1|44432.5|44438.6|44435|44427|44423.4|81
1753098900000|2025-07-21 11:55:00|44436.6|44433|44439.8|44436.2|44444.2|44440.6|44435|44431.4|103
1753099200000|2025-07-21 12:00:00|44440.3|44436.7|44438|44434.4|44441.9|44438.3|44427.1|44423.5|88
1753099500000|2025-07-21 12:05:00|44437.7|44434.1|44430.6|44427|44439.7|44436.1|44422.5|44418.9|95
1753099800000|2025-07-21 12:10:00|44430.1|44426.5|44433.7|44430.1|44438.5|44434.9|44429.6|44426|88
1753100100000|2025-07-21 12:15:00|44434.7|44431.1|44430.6|44427|44436.6|44433|44426.8|44423.2|62
1753100400000|2025-07-21 12:20:00|44431.6|44428|44433.8|44430.2|44437.8|44434.2|44427.7|44424.1|61
1753100700000|2025-07-21 12:25:00|44434.3|44430.7|44431.4|44427.8|44436.3|44432.7|44429.2|44425.6|89
1753101000000|2025-07-21 12:30:00|44430.9|44427.3|44435.8|44432.2|44439.1|44435.5|44430.4|44426.8|111
1753101300000|2025-07-21 12:35:00|44435.7|44432.1|44440.1|44436.5|44449.7|44446.1|44433.7|44430.1|117
1753101600000|2025-07-21 12:40:00|44440.6|44437|44431|44427.4|44447.7|44444.1|44429.5|44425.9|96
1753101900000|2025-07-21 12:45:00|44431.5|44427.9|44428.7|44425.1|44435.8|44432.2|44426.7|44423.1|61
1753102200000|2025-07-21 12:50:00|44429.2|44425.6|44411.7|44408.1|44431.2|44427.6|44410.9|44407.3|156
1753102500000|2025-07-21 12:55:00|44412.2|44408.6|44408|44404.4|44412.2|44408.6|44398.9|44395.3|206
1753102800000|2025-07-21 13:00:00|44408.5|44404.9|44396.2|44392.6|44411.8|44408.2|44387.3|44383.7|247
1753103100000|2025-07-21 13:05:00|44396.7|44393.1|44401.7|44398.1|44405.7|44402.1|44392.4|44388.8|125
1753103400000|2025-07-21 13:10:00|44401.2|44397.6|44403.9|44400.3|44414.4|44410.8|44395.5|44391.9|257
1753103700000|2025-07-21 13:15:00|44402.9|44399.3|44414.2|44410.6|44416.9|44413.3|44402.9|44399.3|166
1753104000000|2025-07-21 13:20:00|44414.7|44411.1|44412.8|44409.2|44429.5|44425.9|44409.6|44406|246
1753104300000|2025-07-21 13:25:00|44413.3|44409.7|44427|44423.4|44430.5|44426.9|44405.6|44402|708
1753104600000|2025-07-21 13:30:00|44426.5|44422.9|44419.5|44417.1|44463.3|44460.9|44399.4|44397|4297
1753104900000|2025-07-21 13:35:00|44420|44417.6|44413.3|44410.9|44420|44417.6|44381.1|44378.7|1664
1753105200000|2025-07-21 13:40:00|44413.2|44410.8|44391.6|44389.2|44422.3|44419.9|44359.4|44357|1298
1753105500000|2025-07-21 13:45:00|44391.1|44388.7|44405.1|44402.7|44415|44412.6|44387.3|44384.9|1147
1753105800000|2025-07-21 13:50:00|44404|44401.6|44439.4|44437|44447|44444.6|44373|44370.6|1165
1753106100000|2025-07-21 13:55:00|44439.9|44437.5|44489.7|44487.3|44493.7|44491.3|44439.9|44437.5|1593
1753106400000|2025-07-21 14:00:00|44488.1|44485.7|44503|44500.6|44521.5|44519.1|44486.6|44484.2|1420
1753106700000|2025-07-21 14:05:00|44503.5|44501.1|44443.4|44441|44507.3|44504.9|44442.9|44440.5|1186
1753107000000|2025-07-21 14:10:00|44443.8|44441.4|44449.9|44447.5|44471.2|44468.8|44435.7|44433.3|947
1753107300000|2025-07-21 14:15:00|44450.1|44447.7|44457.9|44455.5|44464.1|44461.7|44418.1|44415.7|1003
1753107600000|2025-07-21 14:20:00|44457.4|44455|44510.5|44508.1|44510.6|44508.2|44451|44448.6|1470
1753107900000|2025-07-21 14:25:00|44510|44507.6|44505|44502.6|44526.6|44524.2|44483.9|44481.5|972
1753108200000|2025-07-21 14:30:00|44503|44500.6|44471.3|44468.9|44523.8|44521.4|44467.1|44464.7|908
1753108500000|2025-07-21 14:35:00|44472.3|44469.9|44476.8|44474.4|44493.3|44490.9|44464.8|44462.4|642
1753108800000|2025-07-21 14:40:00|44478.2|44475.8|44491|44488.6|44507.7|44505.3|44464.7|44462.3|725
1753109100000|2025-07-21 14:45:00|44490.8|44488.4|44489.5|44487.1|44506.1|44503.7|44478.7|44476.3|455
1753109400000|2025-07-21 14:50:00|44488.1|44485.7|44482.1|44479.7|44504.7|44502.3|44478|44475.6|515
1753109700000|2025-07-21 14:55:00|44481.6|44479.2|44504.9|44502.5|44510.2|44507.8|44470|44467.6|579
1753110000000|2025-07-21 15:00:00|44508.2|44505.8|44510.3|44507.9|44525.5|44523.1|44500.3|44497.9|473
1753110300000|2025-07-21 15:05:00|44510.8|44508.4|44542.2|44539.8|44544.8|44542.4|44506.4|44504|608
1753110600000|2025-07-21 15:10:00|44540.8|44538.4|44537.8|44535.4|44557.1|44554.7|44531|44528.6|626
1753110900000|2025-07-21 15:15:00|44538.3|44535.9|44531.9|44529.5|44546.1|44543.7|44526.9|44524.5|633
1753111200000|2025-07-21 15:20:00|44531.7|44529.3|44560.1|44557.7|44560.1|44557.7|44531.3|44528.9|453
1753111500000|2025-07-21 15:25:00|44559.1|44556.7|44557.7|44555.3|44565.2|44562.8|44540.1|44537.7|743
1753111800000|2025-07-21 15:30:00|44557.2|44554.8|44571.7|44569.3|44581.5|44579.1|44557.2|44554.8|618
1753112100000|2025-07-21 15:35:00|44572|44569.6|44571.6|44569.2|44581.3|44578.9|44564.4|44562|519
1753112400000|2025-07-21 15:40:00|44568.6|44566.2|44582.7|44580.3|44583.2|44580.8|44564|44561.6|408
1753112700000|2025-07-21 15:45:00|44583.1|44580.7|44586.1|44583.7|44601.5|44599.1|44574.1|44571.7|867
1753113000000|2025-07-21 15:50:00|44586|44583.6|44572.1|44569.7|44592.4|44590|44572|44569.6|497
1753113300000|2025-07-21 15:55:00|44572.6|44570.2|44592|44589.6|44601.4|44599|44572.6|44570.2|380
1753113600000|2025-07-21 16:00:00|44592.7|44590.3|44585.9|44583.5|44596.9|44594.5|44577.9|44575.5|476
1753113900000|2025-07-21 16:05:00|44586.4|44584|44571.8|44569.4|44590.8|44588.4|44556.2|44553.8|661
1753114200000|2025-07-21 16:10:00|44572.2|44569.8|44568.4|44566|44574.7|44572.3|44549.2|44546.8|476
1753114500000|2025-07-21 16:15:00|44568.9|44566.5|44585.4|44583|44598.8|44596.4|44568.9|44566.5|454
1753114800000|2025-07-21 16:20:00|44583.3|44580.9|44576.3|44573.9|44599.6|44597.2|44567.5|44565.1|663
1753115100000|2025-07-21 16:25:00|44576.8|44574.4|44557.3|44554.9|44579.8|44577.4|44549.8|44547.4|477
1753115400000|2025-07-21 16:30:00|44558.2|44555.8|44570.3|44567.9|44578.6|44576.2|44553.4|44551|471
1753115700000|2025-07-21 16:35:00|44569.8|44567.4|44560.1|44557.7|44585|44582.6|44558.3|44555.9|333
1753116000000|2025-07-21 16:40:00|44558.4|44556|44557.1|44554.7|44564.6|44562.2|44544.3|44541.9|388
1753116300000|2025-07-21 16:45:00|44556.6|44554.2|44568.7|44566.3|44573.5|44571.1|44551.3|44548.9|257
1753116600000|2025-07-21 16:50:00|44571.4|44569|44571.1|44568.7|44585.1|44582.7|44564.5|44562.1|291
1753116900000|2025-07-21 16:55:00|44570.6|44568.2|44581.7|44579.3|44588.9|44586.5|44567.1|44564.7|242
1753117200000|2025-07-21 17:00:00|44581.6|44579.2|44590.6|44588.2|44606.7|44604.3|44579.8|44577.4|573
1753117500000|2025-07-21 17:05:00|44590.1|44587.7|44583|44580.6|44593.1|44590.7|44581.4|44579|292
1753117800000|2025-07-21 17:10:00|44579.9|44577.5|44587|44584.6|44601.3|44598.9|44578.4|44576|238
1753118100000|2025-07-21 17:15:00|44587.5|44585.1|44588.7|44586.3|44593.4|44591|44577.6|44575.2|246
1753118400000|2025-07-21 17:20:00|44590.9|44588.5|44591.9|44589.5|44604|44601.6|44589.9|44587.5|247
1753118700000|2025-07-21 17:25:00|44592.4|44590|44592.9|44590.5|44602|44599.6|44585.8|44583.4|227
1753119000000|2025-07-21 17:30:00|44592|44589.6|44592.6|44590.2|44599.2|44596.8|44582.1|44579.7|300
1753119300000|2025-07-21 17:35:00|44592.1|44589.7|44573.8|44571.4|44593.6|44591.2|44570.5|44568.1|278
1753119600000|2025-07-21 17:40:00|44575.7|44573.3|44569.2|44566.8|44581|44578.6|44564.7|44562.3|190
1753119900000|2025-07-21 17:45:00|44569.7|44567.3|44577.1|44574.7|44577.9|44575.5|44561.3|44558.9|286
1753120200000|2025-07-21 17:50:00|44575.7|44573.3|44557.1|44554.7|44575.7|44573.3|44552.1|44549.7|337
1753120500000|2025-07-21 17:55:00|44557.6|44555.2|44560.6|44558.2|44570.1|44567.7|44552.3|44549.9|206
1753120800000|2025-07-21 18:00:00|44561.4|44559|44572|44569.6|44572.5|44570.1|44556.1|44553.7|260
1753121100000|2025-07-21 18:05:00|44571.5|44569.1|44562.2|44559.8|44572.8|44570.4|44559.5|44557.1|203
1753121400000|2025-07-21 18:10:00|44559.7|44557.3|44566|44563.6|44570.9|44568.5|44547.2|44544.8|252
1753121700000|2025-07-21 18:15:00|44565.5|44563.1|44565.5|44563.1|44569.3|44566.9|44555.2|44552.8|288
1753122000000|2025-07-21 18:20:00|44566.4|44564|44561.8|44559.4|44567.6|44565.2|44554.4|44552|209
1753122300000|2025-07-21 18:25:00|44562.3|44559.9|44552|44549.6|44563.1|44560.7|44545.5|44543.1|249
1753122600000|2025-07-21 18:30:00|44551.7|44549.3|44540.3|44537.9|44552.9|44550.5|44533|44530.6|275
1753122900000|2025-07-21 18:35:00|44540.8|44538.4|44542.4|44540|44548.9|44546.5|44536.9|44534.5|150
1753123200000|2025-07-21 18:40:00|44543.3|44540.9|44527.6|44525.2|44546.4|44544|44520.1|44517.7|344
1753123500000|2025-07-21 18:45:00|44527.1|44524.7|44490.1|44487.7|44527.8|44525.4|44485.8|44483.4|785
1753123800000|2025-07-21 18:50:00|44490.6|44488.2|44507.5|44505.1|44507.7|44505.3|44475.5|44473.1|656
1753124100000|2025-07-21 18:55:00|44507|44504.6|44488.7|44486.3|44510.4|44508|44481.6|44479.2|431
1753124400000|2025-07-21 19:00:00|44490.4|44488|44473.6|44471.2|44495.1|44492.7|44464.3|44461.9|779
1753124700000|2025-07-21 19:05:00|44473.1|44470.7|44435.2|44432.8|44485.8|44483.4|44429.8|44427.4|795
1753125000000|2025-07-21 19:10:00|44435.5|44433.1|44424|44421.6|44443.6|44441.2|44389.8|44387.4|2245
1753125300000|2025-07-21 19:15:00|44423.5|44421.1|44434.9|44432.5|44445.6|44443.2|44419.2|44416.8|509
1753125600000|2025-07-21 19:20:00|44433.6|44431.2|44423.4|44421|44439.8|44437.4|44420.6|44418.2|319
1753125900000|2025-07-21 19:25:00|44423.9|44421.5|44407.8|44405.4|44427.5|44425.1|44401.8|44399.4|482
1753126200000|2025-07-21 19:30:00|44408.6|44406.2|44396.6|44394.2|44422.5|44420.1|44396.4|44394|444
1753126500000|2025-07-21 19:35:00|44397.1|44394.7|44399.2|44396.8|44408.9|44406.5|44383.5|44381.1|595
1753126800000|2025-07-21 19:40:00|44399.7|44397.3|44359.5|44357.1|44400.9|44398.5|44354.9|44352.5|827
1753127100000|2025-07-21 19:45:00|44359|44356.6|44356|44353.6|44366.4|44364|44330.2|44327.8|957
1753127400000|2025-07-21 19:50:00|44355.2|44352.8|44355.6|44353.2|44381.6|44379.2|44337|44334.6|1007
1753127700000|2025-07-21 19:55:00|44356.1|44353.7|44340.4|44338|44363.5|44361.1|44316.7|44314.3|2503
1753128000000|2025-07-21 20:00:00|44342.4|44340|44358.7|44353.9|44372.5|44367.7|44337.3|44332.5|905
1753128300000|2025-07-21 20:05:00|44360.7|44355.9|44376.5|44371.7|44380.1|44375.3|44354.7|44349.9|387
1753128600000|2025-07-21 20:10:00|44377.5|44372.7|44380.1|44375.3|44383.4|44378.6|44366.3|44361.5|441
1753128900000|2025-07-21 20:15:00|44380.7|44375.9|44382.7|44377.9|44384.8|44380|44376.7|44371.9|182
1753129200000|2025-07-21 20:20:00|44382.2|44377.4|44385.6|44380.8|44389|44384.2|44382.2|44377.4|109
1753129500000|2025-07-21 20:25:00|44384.6|44379.8|44373.4|44368.6|44386.3|44381.5|44369.5|44364.7|131
1753129800000|2025-07-21 20:30:00|44372.4|44367.6|44385.8|44381|44388.4|44383.6|44372.4|44367.6|63
1753130100000|2025-07-21 20:35:00|44387.2|44382.4|44388.4|44383.6|44391.2|44386.4|44385.3|44380.5|46
1753130400000|2025-07-21 20:40:00|44386.4|44381.6|44389.1|44384.3|44392.1|44387.3|44383.4|44378.6|67
1753130700000|2025-07-21 20:45:00|44390.1|44385.3|44389.6|44384.8|44391.6|44386.8|44386.3|44381.5|62
1753131000000|2025-07-21 20:50:00|44390.6|44385.8|44387.7|44382.9|44390.8|44386|44384.7|44379.9|114
1753131300000|2025-07-21 20:55:00|44388.1|44383.3|44388.1|44378.3|44388.1|44383.3|44379.4|44374.6|91
1753131600000|2025-07-21 21:00:00|44387.9|44378.1|44392.5|44382.7|44392.5|44382.7|44387.9|44378.1|0
1753131900000|2025-07-21 21:05:00|44394.2|44384.4|44394.8|44385|44395.6|44385.8|44392.5|44382.7|0
1753132200000|2025-07-21 21:10:00|44394.6|44384.8|44393|44383.2|44395.5|44385.7|44393|44383.2|0
1753132500000|2025-07-21 21:15:00|44393.2|44383.4|44393|44383.2|44393.2|44383.4|44392.8|44383|0
1753132800000|2025-07-21 21:20:00|44393.9|44384.1|44392.2|44382.4|44393.9|44384.1|44392.2|44382.4|0
1753133100000|2025-07-21 21:25:00|44392|44382.2|44391.4|44381.6|44392.4|44382.6|44391.2|44381.4|0
1753133400000|2025-07-21 21:30:00|44391.2|44381.4|44390.9|44381.1|44391.2|44381.4|44390.5|44380.7|0
1753133700000|2025-07-21 21:35:00|44391.4|44381.6|44390.5|44380.7|44391.4|44381.6|44390.5|44380.7|0
1753134000000|2025-07-21 21:40:00|44390.1|44380.3|44391.2|44381.4|44391.2|44381.4|44390|44380.2|0
1753134300000|2025-07-21 21:45:00|44391.1|44381.3|44391.3|44381.5|44391.8|44382|44390.4|44380.6|0
1753134600000|2025-07-21 21:50:00|44390.4|44380.6|44390.4|44380.6|44390.7|44380.9|44389.1|44379.3|0
1753134900000|2025-07-21 21:55:00|44390.3|44380.5|44391.6|44381.8|44393.2|44383.4|44389.4|44379.6|0
1753135200000|2025-07-21 22:00:00|44387.1|44382.3|44404.8|44400|44407.8|44403|44384.1|44379.3|123
1753135500000|2025-07-21 22:05:00|44404.6|44399.8|44397.2|44392.4|44404.6|44399.8|44393.9|44389.1|24
1753135800000|2025-07-21 22:10:00|44397.7|44392.9|44387.3|44382.5|44397.7|44392.9|44386.6|44381.8|43
1753136100000|2025-07-21 22:15:00|44386.8|44382|44391.6|44386.8|44391.6|44386.8|44381.7|44376.9|6
1753136400000|2025-07-21 22:20:00|44392.6|44387.8|44399.3|44394.5|44399.3|44394.5|44390|44385.2|28
1753136700000|2025-07-21 22:25:00|44399.8|44395|44408.2|44403.4|44408.3|44403.5|44399.8|44395|18
1753137000000|2025-07-21 22:30:00|44407.7|44402.9|44398.8|44394|44407.7|44402.9|44397.3|44392.5|17
1753137300000|2025-07-21 22:35:00|44398.3|44393.5|44393.2|44388.4|44398.3|44393.5|44388.4|44383.6|22
1753137600000|2025-07-21 22:40:00|44392.7|44387.9|44391|44386.2|44394.9|44390.1|44388.2|44383.4|9
1753137900000|2025-07-21 22:45:00|44390.5|44385.7|44391|44386.2|44394.5|44389.7|44388.4|44383.6|13
1753138200000|2025-07-21 22:50:00|44391.5|44386.7|44383.9|44379.1|44391.5|44386.7|44381.7|44376.9|8
1753138500000|2025-07-21 22:55:00|44383.4|44378.6|44382.5|44377.7|44383.4|44378.6|44378.4|44373.6|9
1753138800000|2025-07-21 23:00:00|44383|44378.2|44383.5|44378.7|44390.5|44385.7|44382.4|44377.6|25
1753139100000|2025-07-21 23:05:00|44383|44378.2|44389|44384.2|44389.5|44384.7|44382.5|44377.7|11
1753139400000|2025-07-21 23:10:00|44388.5|44383.7|44383.5|44378.7|44388.5|44383.7|44383.5|44378.7|28
1753139700000|2025-07-21 23:15:00|44384|44379.2|44390.5|44385.7|44391.1|44386.3|44384|44379.2|8
1753140000000|2025-07-21 23:20:00|44390|44385.2|44387.5|44382.7|44391|44386.2|44384|44379.2|40
1753140300000|2025-07-21 23:25:00|44387|44382.2|44397.6|44392.8|44397.6|44392.8|44386|44381.2|20
1753140600000|2025-07-21 23:30:00|44397.5|44392.7|44395.5|44390.7|44397.5|44392.7|44394|44389.2|8
1753140900000|2025-07-21 23:35:00|44395.6|44390.8|44397|44392.2|44397|44392.2|44394|44389.2|9
1753141200000|2025-07-21 23:40:00|44396.5|44391.7|44390.5|44385.7|44396.5|44391.7|44389.5|44384.7|7
1753141500000|2025-07-21 23:45:00|44391|44386.2|44384.2|44379.4|44394.5|44389.7|44380.1|44375.3|37
1753141800000|2025-07-21 23:50:00|44383.7|44378.9|44387.2|44382.4|44389.7|44384.9|44376.9|44372.1|42
1753142100000|2025-07-21 23:55:00|44387.7|44382.9|44391|44386.2|44393.5|44388.7|44387.2|44382.4|25
1753142400000|2025-07-22 00:00:00|44390.5|44385.7|44401|44396.2|44402.1|44397.3|44390|44385.2|46
1753142700000|2025-07-22 00:05:00|44401.5|44396.7|44407.6|44402.8|44410.1|44405.3|44399.3|44394.5|36
1753143000000|2025-07-22 00:10:00|44407.1|44402.3|44413.2|44408.4|44414.9|44410.1|44405|44400.2|63
1753143300000|2025-07-22 00:15:00|44412.7|44407.9|44404.3|44399.5|44413.2|44408.4|44401.2|44396.4|68
1753143600000|2025-07-22 00:20:00|44404.8|44400|44419.5|44414.7|44419.5|44414.7|44404.3|44399.5|59
1753143900000|2025-07-22 00:25:00|44418.9|44414.1|44419.2|44414.4|44419.8|44415|44414.8|44410|52
1753144200000|2025-07-22 00:30:00|44418.7|44413.9|44420.1|44415.3|44422.5|44417.7|44411|44406.2|53
1753144500000|2025-07-22 00:35:00|44419.6|44414.8|44413.9|44409.1|44422.2|44417.4|44407.3|44402.5|49
1753144800000|2025-07-22 00:40:00|44413.4|44408.6|44409.6|44404.8|44415.8|44411|44409.6|44404.8|32
1753145100000|2025-07-22 00:45:00|44410.1|44405.3|44410|44405.2|44413.7|44408.9|44406.6|44401.8|20
1753145400000|2025-07-22 00:50:00|44410.5|44405.7|44405|44400.2|44411|44406.2|44404|44399.2|15
1753145700000|2025-07-22 00:55:00|44404.5|44399.7|44403.5|44398.7|44406.5|44401.7|44399.6|44394.8|22
1753146000000|2025-07-22 01:00:00|44403|44398.2|44400.1|44395.3|44408.5|44403.7|44396.9|44392.1|36
1753146300000|2025-07-22 01:05:00|44399.6|44394.8|44399.2|44394.4|44405.1|44400.3|44399|44394.2|17
1753146600000|2025-07-22 01:10:00|44399.7|44394.9|44398.2|44393.4|44401.7|44396.9|44393.2|44388.4|26
1753146900000|2025-07-22 01:15:00|44398.7|44393.9|44399.5|44394.7|44400.5|44395.7|44392.4|44387.6|70
1753147200000|2025-07-22 01:20:00|44400|44395.2|44397.6|44392.8|44404.9|44400.1|44395.6|44390.8|50
1753147500000|2025-07-22 01:25:00|44398.1|44393.3|44409.9|44405.1|44410.4|44405.6|44396.1|44391.3|26
1753147800000|2025-07-22 01:30:00|44409.4|44404.6|44413.8|44409|44418.5|44413.7|44406.5|44401.7|95
1753148100000|2025-07-22 01:35:00|44413.3|44408.5|44412.7|44407.9|44416.6|44411.8|44411.5|44406.7|56
1753148400000|2025-07-22 01:40:00|44413.2|44408.4|44414|44409.2|44417.4|44412.6|44410.4|44405.6|26
1753148700000|2025-07-22 01:45:00|44414.5|44409.7|44422.7|44417.9|44427.2|44422.4|44414|44409.2|33
1753149000000|2025-07-22 01:50:00|44422.2|44417.4|44414.7|44409.9|44423|44418.2|44414.2|44409.4|37
1753149300000|2025-07-22 01:55:00|44415.2|44410.4|44419.5|44414.7|44419.5|44414.7|44412|44407.2|6
1753149600000|2025-07-22 02:00:00|44420|44415.2|44414.3|44409.5|44423.7|44418.9|44414.3|44409.5|36
1753149900000|2025-07-22 02:05:00|44413.8|44409|44409|44404.2|44413.8|44409|44402.2|44397.4|20
1753150200000|2025-07-22 02:10:00|44409.5|44404.7|44408.5|44403.7|44414.9|44410.1|44407.8|44403|31
1753150500000|2025-07-22 02:15:00|44408|44403.2|44408.3|44403.5|44411.7|44406.9|44407.3|44402.5|14
1753150800000|2025-07-22 02:20:00|44408.8|44404|44407.1|44402.3|44411.1|44406.3|44406.6|44401.8|19
1753151100000|2025-07-22 02:25:00|44404.6|44399.8|44395.2|44390.4|44405.6|44400.8|44395.2|44390.4|30
1753151400000|2025-07-22 02:30:00|44393.7|44388.9|44399.6|44394.8|44399.6|44394.8|44392.5|44387.7|27
1753151700000|2025-07-22 02:35:00|44399.1|44394.3|44396.2|44391.4|44400.3|44395.5|44394.8|44390|9
1753152000000|2025-07-22 02:40:00|44395.7|44390.9|44387.3|44382.5|44398.7|44393.9|44387.3|44382.5|41
1753152300000|2025-07-22 02:45:00|44387.8|44383|44390|44385.2|44392.5|44387.7|44385.6|44380.8|33
1753152600000|2025-07-22 02:50:00|44389.5|44384.7|44390.5|44385.7|44392.5|44387.7|44388.5|44383.7|19
1753152900000|2025-07-22 02:55:00|44390.4|44385.6|44394.5|44389.7|44395.6|44390.8|44389.4|44384.6|9
1753153200000|2025-07-22 03:00:00|44395|44390.2|44397.1|44392.3|44399|44394.2|44391.9|44387.1|21
1753153500000|2025-07-22 03:05:00|44397.6|44392.8|44395|44390.2|44401.8|44397|44394.5|44389.7|25
1753153800000|2025-07-22 03:10:00|44394.9|44390.1|44396.8|44392|44398.4|44393.6|44394.4|44389.6|10
1753154100000|2025-07-22 03:15:00|44396.3|44391.5|44396.4|44391.6|44398.4|44393.6|44392.3|44387.5|18
1753154400000|2025-07-22 03:20:00|44395.9|44391.1|44393.1|44388.3|44396.2|44391.4|44391.2|44386.4|2
1753154700000|2025-07-22 03:25:00|44393.6|44388.8|44391.1|44386.3|44398.4|44393.6|44391.1|44386.3|20
1753155000000|2025-07-22 03:30:00|44391.6|44386.8|44395.8|44391|44396.3|44391.5|44390.6|44385.8|11
1753155300000|2025-07-22 03:35:00|44395.3|44390.5|44393.7|44388.9|44395.9|44391.1|44384.4|44379.6|55
1753155600000|2025-07-22 03:40:00|44393.2|44388.4|44389.5|44384.7|44396.1|44391.3|44387.9|44383.1|36
1753155900000|2025-07-22 03:45:00|44389|44384.2|44386.5|44381.7|44389.5|44384.7|44379.1|44374.3|56
1753156200000|2025-07-22 03:50:00|44387|44382.2|44390.4|44385.6|44391.2|44386.4|44385.8|44381|16
1753156500000|2025-07-22 03:55:00|44391.4|44386.6|44386.8|44382|44391.9|44387.1|44386.3|44381.5|5
1753156800000|2025-07-22 04:00:00|44387|44382.2|44381.5|44376.7|44388.7|44383.9|44380.7|44375.9|15
1753157100000|2025-07-22 04:05:00|44382|44377.2|44383|44378.2|44384|44379.2|44379.7|44374.9|27
1753157400000|2025-07-22 04:10:00|44382.5|44377.7|44368.2|44363.4|44383|44378.2|44367.1|44362.3|51
1753157700000|2025-07-22 04:15:00|44368.7|44363.9|44372|44367.2|44373|44368.2|44363.4|44358.6|109
1753158000000|2025-07-22 04:20:00|44372.5|44367.7|44364.4|44359.6|44373.7|44368.9|44362.9|44358.1|25
1753158300000|2025-07-22 04:25:00|44363.9|44359.1|44370.3|44365.5|44372|44367.2|44363.2|44358.4|20
1753158600000|2025-07-22 04:30:00|44369.8|44365|44372.6|44367.8|44377.5|44372.7|44369.3|44364.5|19
1753158900000|2025-07-22 04:35:00|44372.1|44367.3|44364.9|44360.1|44373.1|44368.3|44364.4|44359.6|14
1753159200000|2025-07-22 04:40:00|44365|44360.2|44360.9|44356.1|44365.3|44360.5|44360.4|44355.6|38
1753159500000|2025-07-22 04:45:00|44361.4|44356.6|44363|44358.2|44363.9|44359.1|44361.4|44356.6|4
1753159800000|2025-07-22 04:50:00|44362.5|44357.7|44359.3|44354.5|44363.9|44359.1|44358.3|44353.5|12
1753160100000|2025-07-22 04:55:00|44359.2|44354.4|44370.4|44365.6|44370.9|44366.1|44358.4|44353.6|27
1753160400000|2025-07-22 05:00:00|44370.5|44365.7|44364.8|44360|44370.5|44365.7|44363.3|44358.5|24
1753160700000|2025-07-22 05:05:00|44364.3|44359.5|44366.3|44361.5|44368.2|44363.4|44361.6|44356.8|8
1753161000000|2025-07-22 05:10:00|44366.8|44362|44361.9|44357.1|44368.3|44363.5|44360.4|44355.6|31
1753161300000|2025-07-22 05:15:00|44360.9|44356.1|44355.3|44350.5|44362.5|44357.7|44354.9|44350.1|43
1753161600000|2025-07-22 05:20:00|44355.8|44351|44354.5|44349.7|44360.1|44355.3|44352.3|44347.5|17
1753161900000|2025-07-22 05:25:00|44354|44349.2|44354|44349.2|44356.9|44352.1|44350.1|44345.3|17
1753162200000|2025-07-22 05:30:00|44353.7|44348.9|44343.6|44338.8|44354.3|44349.5|44343|44338.2|55
1753162500000|2025-07-22 05:35:00|44344|44339.2|44344.8|44340|44351.5|44346.7|44343.8|44339|42
1753162800000|2025-07-22 05:40:00|44345.3|44340.5|44346.6|44341.8|44355.3|44350.5|44344.8|44340|44
1753163100000|2025-07-22 05:45:00|44346.1|44341.3|44350.9|44346.1|44353.4|44348.6|44343.9|44339.1|19
1753163400000|2025-07-22 05:50:00|44350.4|44345.6|44350.3|44345.5|44359|44354.2|44349.9|44345.1|31
1753163700000|2025-07-22 05:55:00|44349.3|44344.5|44349.5|44344.7|44351.9|44347.1|44348.4|44343.6|26
1753164000000|2025-07-22 06:00:00|44348.4|44344.8|44340.3|44336.7|44354.4|44350.8|44338.3|44334.7|91
1753164300000|2025-07-22 06:05:00|44339.8|44336.2|44346.2|44342.6|44351.7|44348.1|44337.8|44334.2|88
1753164600000|2025-07-22 06:10:00|44345.7|44342.1|44350.3|44346.7|44350.8|44347.2|44345.4|44341.8|20
1753164900000|2025-07-22 06:15:00|44350.8|44347.2|44343.2|44339.6|44351.3|44347.7|44339.3|44335.7|45
1753165200000|2025-07-22 06:20:00|44346.2|44342.6|44351.3|44347.7|44353.4|44349.8|44344.9|44341.3|29
1753165500000|2025-07-22 06:25:00|44350.8|44347.2|44346.3|44342.7|44356.4|44352.8|44346.3|44342.7|25
1753165800000|2025-07-22 06:30:00|44346.8|44343.2|44351.7|44348.1|44353.2|44349.6|44344.6|44341|40
1753166100000|2025-07-22 06:35:00|44352.2|44348.6|44350.2|44346.6|44359|44355.4|44348.7|44345.1|23
1753166400000|2025-07-22 06:40:00|44350.7|44347.1|44352|44348.4|44354|44350.4|44350|44346.4|24
1753166700000|2025-07-22 06:45:00|44351.5|44347.9|44345.4|44341.8|44353.1|44349.5|44343.6|44340|38
1753167000000|2025-07-22 06:50:00|44345.9|44342.3|44344.4|44340.8|44352.6|44349|44343.1|44339.5|68
1753167300000|2025-07-22 06:55:00|44344.9|44341.3|44345.2|44341.6|44347.4|44343.8|44341.1|44337.5|141
1753167600000|2025-07-22 07:00:00|44344.7|44341.1|44356|44352.4|44366.3|44362.7|44340.1|44336.5|172
1753167900000|2025-07-22 07:05:00|44356.5|44352.9|44354.8|44351.2|44365.7|44362.1|44352.1|44348.5|110
1753168200000|2025-07-22 07:10:00|44355.3|44351.7|44361.2|44357.6|44371.2|44367.6|44346.7|44343.1|104
1753168500000|2025-07-22 07:15:00|44361.7|44358.1|44362.3|44358.7|44364.1|44360.5|44350.4|44346.8|97
1753168800000|2025-07-22 07:20:00|44361.8|44358.2|44369.1|44365.5|44372.4|44368.8|44359.2|44355.6|29
1753169100000|2025-07-22 07:25:00|44368.6|44365|44369.8|44366.2|44375|44371.4|44361.4|44357.8|68
1753169400000|2025-07-22 07:30:00|44370.3|44366.7|44349.6|44346|44372.3|44368.7|44345.6|44342|64
1753169700000|2025-07-22 07:35:00|44351.1|44347.5|44352.1|44348.5|44358.3|44354.7|44347.4|44343.8|90
1753170000000|2025-07-22 07:40:00|44352.6|44349|44355.3|44351.7|44356.3|44352.7|44331.4|44327.8|93
1753170300000|2025-07-22 07:45:00|44356.3|44352.7|44357.1|44353.5|44362.2|44358.6|44354.3|44350.7|46
1753170600000|2025-07-22 07:50:00|44356.6|44353|44345.6|44342|44359.7|44356.1|44340.9|44337.3|48
1753170900000|2025-07-22 07:55:00|44345.1|44341.5|44329.8|44326.2|44346.1|44342.5|44316.8|44313.2|232
1753171200000|2025-07-22 08:00:00|44331|44327.4|44362.6|44359|44368|44364.4|44330.7|44327.1|511
1753171500000|2025-07-22 08:05:00|44362.1|44358.5|44359.2|44355.6|44370.9|44367.3|44355.3|44351.7|103
1753171800000|2025-07-22 08:10:00|44358.7|44355.1|44371.3|44367.7|44373.8|44370.2|44358.7|44355.1|94
1753172100000|2025-07-22 08:15:00|44370.8|44367.2|44362.2|44358.6|44377.4|44373.8|44361.3|44357.7|36
1753172400000|2025-07-22 08:20:00|44362.7|44359.1|44351.9|44348.3|44365.9|44362.3|44348.2|44344.6|89
1753172700000|2025-07-22 08:25:00|44352.4|44348.8|44347.3|44343.7|44353.9|44350.3|44337|44333.4|154
1753173000000|2025-07-22 08:30:00|44347.8|44344.2|44359.7|44356.1|44362.2|44358.6|44344.8|44341.2|94
1753173300000|2025-07-22 08:35:00|44360.2|44356.6|44351.4|44347.8|44363.6|44360|44347.6|44344|55
1753173600000|2025-07-22 08:40:00|44351.9|44348.3|44344|44340.4|44351.9|44348.3|44344|44340.4|54
1753173900000|2025-07-22 08:45:00|44343.9|44340.3|44354.4|44350.8|44356.3|44352.7|44337.5|44333.9|150
1753174200000|2025-07-22 08:50:00|44353.9|44350.3|44352.1|44348.5|44364.4|44360.8|44352.1|44348.5|76
1753174500000|2025-07-22 08:55:00|44352|44348.4|44363.7|44360.1|44364.2|44360.6|44352|44348.4|120
1753174800000|2025-07-22 09:00:00|44364.2|44360.6|44359.8|44356.2|44365.1|44361.5|44349.4|44345.8|131
1753175100000|2025-07-22 09:05:00|44359.3|44355.7|44350.3|44346.7|44359.3|44355.7|44344.5|44340.9|47
1753175400000|2025-07-22 09:10:00|44349.8|44346.2|44358.4|44354.8|44358.4|44354.8|44349|44345.4|48
1753175700000|2025-07-22 09:15:00|44357.9|44354.3|44350.4|44346.8|44359.4|44355.8|44346.8|44343.2|102
1753176000000|2025-07-22 09:20:00|44350.2|44346.6|44341.3|44337.7|44355.9|44352.3|44341.3|44337.7|111
1753176300000|2025-07-22 09:25:00|44340.8|44337.2|44346|44342.4|44348.1|44344.5|44329.7|44326.1|412
1753176600000|2025-07-22 09:30:00|44345.5|44341.9|44347.8|44344.2|44360.2|44356.6|44342.8|44339.2|350
1753176900000|2025-07-22 09:35:00|44347.3|44343.7|44352|44348.4|44357|44353.4|44347.3|44343.7|71
1753177200000|2025-07-22 09:40:00|44352.2|44348.6|44346.6|44343|44353.2|44349.6|44339.4|44335.8|39
1753177500000|2025-07-22 09:45:00|44347.1|44343.5|44345.3|44341.7|44353.2|44349.6|44341.8|44338.2|59
1753177800000|2025-07-22 09:50:00|44344.8|44341.2|44343.4|44339.8|44350.2|44346.6|44342.2|44338.6|47
1753178100000|2025-07-22 09:55:00|44342.9|44339.3|44345.1|44341.5|44348.1|44344.5|44340|44336.4|55
1753178400000|2025-07-22 10:00:00|44344.6|44341|44339.3|44335.7|44354.6|44351|44339.3|44335.7|154
1753178700000|2025-07-22 10:05:00|44339.8|44336.2|44345|44341.4|44349.4|44345.8|44339.8|44336.2|68
1753179000000|2025-07-22 10:10:00|44345.5|44341.9|44352.6|44349|44352.6|44349|44343.7|44340.1|43
1753179300000|2025-07-22 10:15:00|44353.1|44349.5|44346|44342.4|44355.3|44351.7|44343|44339.4|32
1753179600000|2025-07-22 10:20:00|44345.5|44341.9|44345.1|44341.5|44346.9|44343.3|44340.3|44336.7|28
1753179900000|2025-07-22 10:25:00|44345.6|44342|44343.5|44339.9|44348.2|44344.6|44342.2|44338.6|38
1753180200000|2025-07-22 10:30:00|44343|44339.4|44338.3|44334.7|44349.6|44346|44337.2|44333.6|56
1753180500000|2025-07-22 10:35:00|44338.1|44334.5|44344.9|44341.3|44349.5|44345.9|44334.2|44330.6|39
1753180800000|2025-07-22 10:40:00|44345.4|44341.8|44337.6|44334|44347.6|44344|44337.2|44333.6|8
1753181100000|2025-07-22 10:45:00|44338.1|44334.5|44333.3|44329.7|44343.8|44340.2|44331.3|44327.7|55
1753181400000|2025-07-22 10:50:00|44333.6|44330|44325.3|44321.7|44338.6|44335|44324.2|44320.6|62
1753181700000|2025-07-22 10:55:00|44325.8|44322.2|44335.3|44331.7|44337.9|44334.3|44321|44317.4|197
1753182000000|2025-07-22 11:00:00|44334.8|44331.2|44231.7|44228.1|44335.3|44331.7|44227.3|44223.7|3006
1753182300000|2025-07-22 11:05:00|44231.8|44228.2|44255.2|44251.6|44261.9|44258.3|44224|44220.4|693
1753182600000|2025-07-22 11:10:00|44255.7|44252.1|44266.4|44262.8|44285.6|44282|44252.3|44248.7|303
1753182900000|2025-07-22 11:15:00|44265.9|44262.3|44272.5|44268.9|44279.7|44276.1|44265.2|44261.6|177
1753183200000|2025-07-22 11:20:00|44272.1|44268.5|44266.5|44262.9|44273.2|44269.6|44265.2|44261.6|78
1753183500000|2025-07-22 11:25:00|44266.3|44262.7|44266.2|44262.6|44276.3|44272.7|44262.5|44258.9|103
1753183800000|2025-07-22 11:30:00|44266.1|44262.5|44269.9|44266.3|44276.5|44272.9|44262|44258.4|99
1753184100000|2025-07-22 11:35:00|44270.4|44266.8|44262.2|44258.6|44270.9|44267.3|44252.7|44249.1|176
1753184400000|2025-07-22 11:40:00|44261.7|44258.1|44280.8|44277.2|44296.5|44292.9|44253.9|44250.3|353
1753184700000|2025-07-22 11:45:00|44280.3|44276.7|44284.8|44281.2|44288.1|44284.5|44271.7|44268.1|124
1753185000000|2025-07-22 11:50:00|44283.3|44279.7|44292.1|44288.5|44292.1|44288.5|44268.7|44265.1|211
1753185300000|2025-07-22 11:55:00|44292.6|44289|44308.5|44304.9|44312.5|44308.9|44290.6|44287|149
1753185600000|2025-07-22 12:00:00|44308|44304.4|44325.2|44321.6|44325.2|44321.6|44301.1|44297.5|85
1753185900000|2025-07-22 12:05:00|44324.7|44321.1|44305|44301.4|44326.2|44322.6|44301.9|44298.3|135
1753186200000|2025-07-22 12:10:00|44305.5|44301.9|44301|44297.4|44306.3|44302.7|44294.4|44290.8|156
1753186500000|2025-07-22 12:15:00|44301.2|44297.6|44281.4|44277.8|44301.6|44298|44278.9|44275.3|149
1753186800000|2025-07-22 12:20:00|44280.9|44277.3|44288.6|44285|44296.4|44292.8|44277.6|44274|161
1753187100000|2025-07-22 12:25:00|44289.1|44285.5|44305.3|44301.7|44308.3|44304.7|44288.5|44284.9|110
1753187400000|2025-07-22 12:30:00|44305.8|44302.2|44301.3|44297.7|44305.8|44302.2|44288.4|44284.8|56
1753187700000|2025-07-22 12:35:00|44301.8|44298.2|44298.8|44295.2|44304.1|44300.5|44290.8|44287.2|77
1753188000000|2025-07-22 12:40:00|44298.3|44294.7|44298.2|44294.6|44299.7|44296.1|44293.1|44289.5|45
1753188300000|2025-07-22 12:45:00|44297.7|44294.1|44299.2|44295.6|44306.5|44302.9|44293.4|44289.8|72
1753188600000|2025-07-22 12:50:00|44298.7|44295.1|44319.7|44316.1|44322.4|44318.8|44297.2|44293.6|94
1753188900000|2025-07-22 12:55:00|44319.2|44315.6|44320.1|44316.5|44327.4|44323.8|44313.8|44310.2|135
1753189200000|2025-07-22 13:00:00|44319.6|44316|44316.4|44312.8|44321.1|44317.5|44308.5|44304.9|114
1753189500000|2025-07-22 13:05:00|44316.9|44313.3|44318.5|44314.9|44331.4|44327.8|44309.2|44305.6|194
1753189800000|2025-07-22 13:10:00|44318|44314.4|44310.4|44306.8|44325.7|44322.1|44307.5|44303.9|73
1753190100000|2025-07-22 13:15:00|44308.4|44304.8|44309.7|44306.1|44316.1|44312.5|44303.7|44300.1|58
1753190400000|2025-07-22 13:20:00|44310.2|44306.6|44309.8|44306.2|44312.7|44309.1|44300|44296.4|103
1753190700000|2025-07-22 13:25:00|44308.8|44305.2|44290.1|44286.5|44308.8|44305.2|44275.8|44272.2|521
1753191000000|2025-07-22 13:30:00|44289.7|44287.3|44366.8|44364.4|44377.4|44375|44283.6|44281.2|4185
1753191300000|2025-07-22 13:35:00|44366.3|44363.9|44407.9|44405.5|44408.3|44405.9|44332|44329.6|1495
1753191600000|2025-07-22 13:40:00|44409.4|44407|44444.1|44441.7|44463|44460.6|44391.4|44389|2162
1753191900000|2025-07-22 13:45:00|44443.6|44441.2|44445.8|44443.4|44467.9|44465.5|44425.3|44422.9|1707
1753192200000|2025-07-22 13:50:00|44445.3|44442.9|44378.1|44375.7|44462.9|44460.5|44358.8|44356.4|3217
1753192500000|2025-07-22 13:55:00|44377.1|44374.7|44409.7|44407.3|44436.3|44433.9|44373.1|44370.7|2499
1753192800000|2025-07-22 14:00:00|44406.4|44404|44378.8|44376.4|44414.2|44411.8|44354.5|44352.1|2137
1753193100000|2025-07-22 14:05:00|44378.3|44375.9|44367.8|44365.4|44391.7|44389.3|44359.1|44356.7|1218
1753193400000|2025-07-22 14:10:00|44368.3|44365.9|44345.2|44342.8|44376.8|44374.4|44297.7|44295.3|1391
1753193700000|2025-07-22 14:15:00|44344.7|44342.3|44345.8|44343.4|44363.8|44361.4|44326.3|44323.9|935
1753194000000|2025-07-22 14:20:00|44344.9|44342.5|44341.8|44339.4|44354.1|44351.7|44319.6|44317.2|785
1753194300000|2025-07-22 14:25:00|44341.3|44338.9|44378.9|44376.5|44381.9|44379.5|44338.7|44336.3|739
1753194600000|2025-07-22 14:30:00|44378.4|44376|44367.1|44364.7|44394.3|44391.9|44361.6|44359.2|939
1753194900000|2025-07-22 14:35:00|44366.6|44364.2|44369.9|44367.5|44406.1|44403.7|44365.7|44363.3|1085
1753195200000|2025-07-22 14:40:00|44371.2|44368.8|44367.2|44364.8|44378.6|44376.2|44350.3|44347.9|961
1753195500000|2025-07-22 14:45:00|44366.7|44364.3|44358.3|44355.9|44370.2|44367.8|44334.9|44332.5|803
1753195800000|2025-07-22 14:50:00|44358.1|44355.7|44327.2|44324.8|44363.9|44361.5|44315.4|44313|736
1753196100000|2025-07-22 14:55:00|44327.7|44325.3|44356.3|44353.9|44368.1|44365.7|44324.2|44321.8|896
1753196400000|2025-07-22 15:00:00|44355.8|44353.4|44363.1|44360.7|44363.5|44361.1|44329.2|44326.8|958
1753196700000|2025-07-22 15:05:00|44363.6|44361.2|44359|44356.6|44372.7|44370.3|44338.5|44336.1|497
1753197000000|2025-07-22 15:10:00|44359.5|44357.1|44344.4|44342|44373.9|44371.5|44335.2|44332.8|472
1753197300000|2025-07-22 15:15:00|44344.9|44342.5|44364.8|44362.4|44364.8|44362.4|44320.7|44318.3|541
1753197600000|2025-07-22 15:20:00|44364.2|44361.8|44369|44366.6|44372|44369.6|44352.5|44350.1|442
1753197900000|2025-07-22 15:25:00|44369.5|44367.1|44353.2|44350.8|44387.4|44385|44347.4|44345|647
1753198200000|2025-07-22 15:30:00|44353.3|44350.9|44364.3|44361.9|44373.4|44371|44346.4|44344|506
1753198500000|2025-07-22 15:35:00|44363.8|44361.4|44329.7|44327.3|44369.8|44367.4|44324.4|44322|647
1753198800000|2025-07-22 15:40:00|44328.2|44325.8|44334.5|44332.1|44337.9|44335.5|44299.1|44296.7|749
1753199100000|2025-07-22 15:45:00|44334|44331.6|44344.5|44342.1|44371.5|44369.1|44333.4|44331|653
1753199400000|2025-07-22 15:50:00|44345.8|44343.4|44360.5|44358.1|44365.1|44362.7|44340.2|44337.8|553
1753199700000|2025-07-22 15:55:00|44360.6|44358.2|44355.7|44353.3|44371.2|44368.8|44353.6|44351.2|434
1753200000000|2025-07-22 16:00:00|44352.7|44350.3|44349|44346.6|44374|44371.6|44345.5|44343.1|632
1753200300000|2025-07-22 16:05:00|44348.5|44346.1|44365.8|44363.4|44372.1|44369.7|44347.2|44344.8|404
1753200600000|2025-07-22 16:10:00|44366.8|44364.4|44364.7|44362.3|44371.7|44369.3|44348.7|44346.3|382
1753200900000|2025-07-22 16:15:00|44365.2|44362.8|44371|44368.6|44385.7|44383.3|44359.2|44356.8|562
1753201200000|2025-07-22 16:20:00|44370.2|44367.8|44370|44367.6|44383.6|44381.2|44363|44360.6|534
1753201500000|2025-07-22 16:25:00|44370.5|44368.1|44347|44344.6|44373.8|44371.4|44321.5|44319.1|915
1753201800000|2025-07-22 16:30:00|44350.2|44347.8|44366.1|44363.7|44371.2|44368.8|44342.6|44340.2|490
1753202100000|2025-07-22 16:35:00|44365.6|44363.2|44364.3|44361.9|44376.9|44374.5|44357.3|44354.9|305
1753202400000|2025-07-22 16:40:00|44361.9|44359.5|44374.7|44372.3|44377.6|44375.2|44341.7|44339.3|522
1753202700000|2025-07-22 16:45:00|44375.2|44372.8|44392.1|44389.7|44396.6|44394.2|44366.9|44364.5|430
1753203000000|2025-07-22 16:50:00|44394|44391.6|44400.6|44398.2|44414.1|44411.7|44388.9|44386.5|580
1753203300000|2025-07-22 16:55:00|44400.1|44397.7|44383.7|44381.3|44407.6|44405.2|44382.8|44380.4|490
1753203600000|2025-07-22 17:00:00|44382|44379.6|44379.9|44377.5|44397.5|44395.1|44376.1|44373.7|407
1753203900000|2025-07-22 17:05:00|44380.4|44378|44385.3|44382.9|44394.7|44392.3|44375.9|44373.5|264
1753204200000|2025-07-22 17:10:00|44386.7|44384.3|44394.2|44391.8|44397.7|44395.3|44378.9|44376.5|196
1753204500000|2025-07-22 17:15:00|44394.7|44392.3|44431.7|44429.3|44435.7|44433.3|44394.7|44392.3|571
1753204800000|2025-07-22 17:20:00|44428.9|44426.5|44417.4|44415|44435.8|44433.4|44416.3|44413.9|484
1753205100000|2025-07-22 17:25:00|44416.9|44414.5|44463|44460.6|44476.4|44474|44416.4|44414|817
1753205400000|2025-07-22 17:30:00|44463.3|44460.9|44461.7|44459.3|44474|44471.6|44449.2|44446.8|548
1753205700000|2025-07-22 17:35:00|44462.2|44459.8|44445.6|44443.2|44462.2|44459.8|44438.3|44435.9|285
1753206000000|2025-07-22 17:40:00|44446.4|44444|44437.6|44435.2|44450.9|44448.5|44412.6|44410.2|610
1753206300000|2025-07-22 17:45:00|44437.5|44435.1|44433.5|44431.1|44443.7|44441.3|44426|44423.6|268
1753206600000|2025-07-22 17:50:00|44435|44432.6|44419.8|44417.4|44446.1|44443.7|44417.6|44415.2|279
1753206900000|2025-07-22 17:55:00|44420.3|44417.9|44407.4|44405|44428.1|44425.7|44403.1|44400.7|233
1753207200000|2025-07-22 18:00:00|44406.9|44404.5|44440.1|44437.7|44448|44445.6|44405.7|44403.3|406
1753207500000|2025-07-22 18:05:00|44440.6|44438.2|44438.7|44436.3|44455.7|44453.3|44437.6|44435.2|292
1753207800000|2025-07-22 18:10:00|44436.3|44433.9|44422.6|44420.2|44440.5|44438.1|44418.7|44416.3|218
1753208100000|2025-07-22 18:15:00|44422.1|44419.7|44411.2|44408.8|44439.7|44437.3|44378.9|44376.5|1253
1753208400000|2025-07-22 18:20:00|44413.4|44411|44428.3|44425.9|44447|44444.6|44409.1|44406.7|727
1753208700000|2025-07-22 18:25:00|44428.8|44426.4|44416.1|44413.7|44438.6|44436.2|44414.2|44411.8|277
1753209000000|2025-07-22 18:30:00|44415.7|44413.3|44441.1|44438.7|44443.1|44440.7|44410.7|44408.3|446
1753209300000|2025-07-22 18:35:00|44440.6|44438.2|44479.3|44476.9|44479.9|44477.5|44438.1|44435.7|499
1753209600000|2025-07-22 18:40:00|44480.3|44477.9|44476.4|44474|44491.3|44488.9|44466.8|44464.4|693
1753209900000|2025-07-22 18:45:00|44475.9|44473.5|44466.8|44464.4|44477.9|44475.5|44460.7|44458.3|320
1753210200000|2025-07-22 18:50:00|44466.9|44464.5|44509.9|44507.5|44509.9|44507.5|44466.4|44464|570
1753210500000|2025-07-22 18:55:00|44510.3|44507.9|44479.2|44476.8|44511.1|44508.7|44474.8|44472.4|535
1753210800000|2025-07-22 19:00:00|44480.6|44478.2|44483.3|44480.9|44499.9|44497.5|44475.3|44472.9|410
1753211100000|2025-07-22 19:05:00|44483.8|44481.4|44484.1|44481.7|44486.8|44484.4|44473.3|44470.9|222
1753211400000|2025-07-22 19:10:00|44484.3|44481.9|44481.3|44478.9|44495.1|44492.7|44477.4|44475|509
1753211700000|2025-07-22 19:15:00|44481.8|44479.4|44491.2|44488.8|44493.1|44490.7|44472.9|44470.5|291
1753212000000|2025-07-22 19:20:00|44490.7|44488.3|44496.6|44494.2|44502.2|44499.8|44481.9|44479.5|298
1753212300000|2025-07-22 19:25:00|44497.1|44494.7|44488.6|44486.2|44497.1|44494.7|44484.5|44482.1|300
1753212600000|2025-07-22 19:30:00|44488.7|44486.3|44496.6|44494.2|44499.8|44497.4|44476.7|44474.3|512
1753212900000|2025-07-22 19:35:00|44497.1|44494.7|44517.5|44515.1|44523|44520.6|44492.5|44490.1|537
1753213200000|2025-07-22 19:40:00|44516.8|44514.4|44522.8|44520.4|44526.9|44524.5|44511.8|44509.4|441
1753213500000|2025-07-22 19:45:00|44523.3|44520.9|44526.9|44524.5|44538.6|44536.2|44522.8|44520.4|770
1753213800000|2025-07-22 19:50:00|44527.4|44525|44510.6|44508.2|44528.4|44526|44504.2|44501.8|1038
1753214100000|2025-07-22 19:55:00|44511.1|44508.7|44497.6|44495.2|44543.8|44541.4|44494.6|44492.2|2726
1753214400000|2025-07-22 20:00:00|44499.9|44495.1|44501.6|44496.8|44510.8|44506|44488|44483.2|1499
1753214700000|2025-07-22 20:05:00|44502.6|44497.8|44521.2|44516.4|44522.8|44518|44502.4|44497.6|559
1753215000000|2025-07-22 20:10:00|44522.2|44517.4|44514.4|44509.6|44522.2|44517.4|44510.5|44505.7|351
1753215300000|2025-07-22 20:15:00|44513.4|44508.6|44507.8|44503|44517.1|44512.3|44507.8|44503|179
1753215600000|2025-07-22 20:20:00|44508.8|44504|44518.4|44513.6|44518.4|44513.6|44506.1|44501.3|110
1753215900000|2025-07-22 20:25:00|44520.4|44515.6|44520.5|44515.7|44525.6|44520.8|44518.8|44514|108
1753216200000|2025-07-22 20:30:00|44520.7|44515.9|44518.5|44513.7|44524.6|44519.8|44514.6|44509.8|96
1753216500000|2025-07-22 20:35:00|44519.5|44514.7|44525.2|44520.4|44528.6|44523.8|44517.4|44512.6|81
1753216800000|2025-07-22 20:40:00|44524.8|44520|44531.9|44527.1|44536.5|44531.7|44524.8|44520|55
1753217100000|2025-07-22 20:45:00|44532.4|44527.6|44525.4|44520.6|44536.6|44531.8|44524.4|44519.6|72
1753217400000|2025-07-22 20:50:00|44526.4|44521.6|44537.3|44532.5|44540.4|44535.6|44526.4|44521.6|116
1753217700000|2025-07-22 20:55:00|44537.4|44532.6|44543.3|44533.5|44543.8|44534.5|44535.4|44530.6|59
1753218000000|2025-07-22 21:00:00|44540.2|44530.4|44540.8|44531|44543.2|44533.4|44540.2|44530.4|0
1753218300000|2025-07-22 21:05:00|44539.9|44530.1|44541.9|44532.1|44541.9|44532.1|44539.9|44530.1|0
1753218600000|2025-07-22 21:10:00|44542.1|44532.3|44541.4|44531.6|44543.5|44533.7|44541.4|44531.6|0
1753218900000|2025-07-22 21:15:00|44541.9|44532.1|44543.3|44533.5|44543.7|44533.9|44541.9|44532.1|0
1753219200000|2025-07-22 21:20:00|44543|44533.2|44548.7|44538.9|44551.9|44542.1|44543|44533.2|0
1753219500000|2025-07-22 21:25:00|44549.7|44539.9|44548.3|44538.5|44549.9|44540.1|44546.1|44536.3|0
1753219800000|2025-07-22 21:30:00|44548.2|44538.4|44547.1|44537.3|44548.4|44538.6|44547|44537.2|0
1753220100000|2025-07-22 21:35:00|44547|44537.2|44546.9|44537.1|44547.6|44537.8|44546.2|44536.4|0
1753220400000|2025-07-22 21:40:00|44546.8|44537|44546.3|44536.5|44546.8|44537|44546.1|44536.3|0
1753220700000|2025-07-22 21:45:00|44546.4|44536.6|44546.7|44536.9|44547|44537.2|44546|44536.2|0
1753221000000|2025-07-22 21:50:00|44546.9|44537.1|44547.1|44537.3|44547.8|44538|44546.7|44536.9|0
1753221300000|2025-07-22 21:55:00|44547.3|44537.5|44546.9|44537.1|44547.4|44537.6|44546.9|44537.1|0
1753221600000|2025-07-22 22:00:00|44547|44537.2|44560|44555.2|44565.4|44560.6|44542|44536.5|133
1753221900000|2025-07-22 22:05:00|44560.5|44555.7|44549.7|44544.9|44560.5|44555.7|44544.7|44539.9|64
1753222200000|2025-07-22 22:10:00|44549.5|44544.7|44547|44542.2|44550|44545.2|44539.9|44535.1|42
1753222500000|2025-07-22 22:15:00|44547.5|44542.7|44544.9|44540.1|44554.5|44549.7|44543.6|44538.8|29
1753222800000|2025-07-22 22:20:00|44544.4|44539.6|44541.9|44537.1|44552.9|44548.1|44541.3|44536.5|38
1753223100000|2025-07-22 22:25:00|44541.8|44537|44540.2|44535.4|44544.8|44540|44537.3|44532.5|13
1753223400000|2025-07-22 22:30:00|44542.7|44537.9|44536.5|44531.7|44542.7|44537.9|44530.2|44525.4|40
1753223700000|2025-07-22 22:35:00|44536|44531.2|44533.2|44528.4|44539|44534.2|44530.4|44525.6|19
1753224000000|2025-07-22 22:40:00|44533.6|44528.8|44530.3|44525.5|44534.6|44529.8|44527.6|44522.8|7
1753224300000|2025-07-22 22:45:00|44529.8|44525|44520.7|44515.9|44530.3|44525.5|44519.6|44514.8|35
1753224600000|2025-07-22 22:50:00|44520.2|44515.4|44527.7|44522.9|44527.7|44522.9|44518.7|44513.9|26
1753224900000|2025-07-22 22:55:00|44527.2|44522.4|44529.2|44524.4|44531.8|44527|44524.7|44519.9|16
1753225200000|2025-07-22 23:00:00|44528.7|44523.9|44537.8|44533|44542.4|44537.6|44528.7|44523.9|20
1753225500000|2025-07-22 23:05:00|44538.3|44533.5|44539.2|44534.4|44543.2|44538.4|44533|44528.2|39
1753225800000|2025-07-22 23:10:00|44539.7|44534.9|44597.9|44593.1|44628.6|44623.8|44538|44533.2|608
1753226100000|2025-07-22 23:15:00|44598.9|44594.1|44620.5|44615.7|44632.4|44627.6|44598.8|44594|339
1753226400000|2025-07-22 23:20:00|44620|44615.2|44624.9|44620.1|44651.3|44646.5|44614.3|44609.5|246
1753226700000|2025-07-22 23:25:00|44624.4|44619.6|44616.2|44611.4|44636.4|44631.6|44610.7|44605.9|140
1753227000000|2025-07-22 23:30:00|44615.8|44611|44603|44598.2|44617.4|44612.6|44599.6|44594.8|118
1753227300000|2025-07-22 23:35:00|44602.5|44597.7|44608.9|44604.1|44614|44609.2|44600|44595.2|100
1753227600000|2025-07-22 23:40:00|44609.4|44604.6|44606.9|44602.1|44625.6|44620.8|44605.9|44601.1|104
1753227900000|2025-07-22 23:45:00|44606.4|44601.6|44618.8|44614|44621.2|44616.4|44603.1|44598.3|176
1753228200000|2025-07-22 23:50:00|44619.3|44614.5|44634.2|44629.4|44636.8|44632|44617.1|44612.3|157
1753228500000|2025-07-22 23:55:00|44633.7|44628.9|44629|44624.2|44646.9|44642.1|44628.2|44623.4|112
1753228800000|2025-07-23 00:00:00|44631|44626.2|44594.1|44589.3|44635.5|44630.7|44589.6|44584.8|152
1753229100000|2025-07-23 00:05:00|44594.6|44589.8|44600.2|44595.4|44603.8|44599|44577|44572.2|152
1753229400000|2025-07-23 00:10:00|44599.7|44594.9|44578.9|44574.1|44600.2|44595.4|44572.6|44567.8|129
1753229700000|2025-07-23 00:15:00|44579.4|44574.6|44569.6|44564.8|44580.9|44576.1|44563.5|44558.7|139
1753230000000|2025-07-23 00:20:00|44569.1|44564.3|44574.6|44569.8|44576.6|44571.8|44566.6|44561.8|50
1753230300000|2025-07-23 00:25:00|44575.1|44570.3|44566.4|44561.6|44581.1|44576.3|44556.9|44552.1|115
1753230600000|2025-07-23 00:30:00|44566.9|44562.1|44570.6|44565.8|44582.6|44577.8|44566.9|44562.1|61
1753230900000|2025-07-23 00:35:00|44572.1|44567.3|44571.1|44566.3|44581.6|44576.8|44568.6|44563.8|55
1753231200000|2025-07-23 00:40:00|44571.6|44566.8|44579|44574.2|44587.1|44582.3|44571|44566.2|43
1753231500000|2025-07-23 00:45:00|44579.5|44574.7|44587.4|44582.6|44590.4|44585.6|44579.5|44574.7|43
1753231800000|2025-07-23 00:50:00|44586.9|44582.1|44585.5|44580.7|44588.5|44583.7|44576.5|44571.7|45
1753232100000|2025-07-23 00:55:00|44586|44581.2|44567.4|44562.6|44588.5|44583.7|44562.6|44557.8|56
1753232400000|2025-07-23 01:00:00|44566.9|44562.1|44552.5|44547.7|44571.5|44566.7|44548.5|44543.7|74
1753232700000|2025-07-23 01:05:00|44552|44547.2|44564.8|44560|44565.3|44560.5|44549.1|44544.3|44
1753233000000|2025-07-23 01:10:00|44562.8|44558|44579|44574.2|44580.9|44576.1|44562.8|44558|32
1753233300000|2025-07-23 01:15:00|44579.5|44574.7|44584.6|44579.8|44598|44593.2|44579.5|44574.7|54
1753233600000|2025-07-23 01:20:00|44584.1|44579.3|44593.3|44588.5|44597|44592.2|44584.1|44579.3|37
1753233900000|2025-07-23 01:25:00|44593.8|44589|44588.4|44583.6|44597.4|44592.6|44588.4|44583.6|88
1753234200000|2025-07-23 01:30:00|44587.9|44583.1|44597.7|44592.9|44603.1|44598.3|44578.3|44573.5|73
1753234500000|2025-07-23 01:35:00|44597.2|44592.4|44596.9|44592.1|44608|44603.2|44592.9|44588.1|117
1753234800000|2025-07-23 01:40:00|44597.4|44592.6|44610.3|44605.5|44611.2|44606.4|44595.1|44590.3|86
1753235100000|2025-07-23 01:45:00|44610.8|44606|44601|44596.2|44616.7|44611.9|44600.5|44595.7|32
1753235400000|2025-07-23 01:50:00|44600.5|44595.7|44615.1|44610.3|44618.3|44613.5|44594.9|44590.1|58
1753235700000|2025-07-23 01:55:00|44615.6|44610.8|44622.3|44617.5|44623.6|44618.8|44613.1|44608.3|31
1753236000000|2025-07-23 02:00:00|44622.4|44617.6|44619.7|44614.9|44626|44621.2|44616.3|44611.5|31
1753236300000|2025-07-23 02:05:00|44620.2|44615.4|44616.6|44611.8|44621.4|44616.6|44611.2|44606.4|45
1753236600000|2025-07-23 02:10:00|44616.1|44611.3|44608.8|44604|44616.9|44612.1|44606.9|44602.1|63
1753236900000|2025-07-23 02:15:00|44608.3|44603.5|44610.7|44605.9|44612.2|44607.4|44600.5|44595.7|55
1753237200000|2025-07-23 02:20:00|44610.2|44605.4|44614.5|44609.7|44620.4|44615.6|44609.2|44604.4|31
1753237500000|2025-07-23 02:25:00|44615|44610.2|44617.8|44613|44621.1|44616.3|44608.5|44603.7|21
1753237800000|2025-07-23 02:30:00|44618.3|44613.5|44619.1|44614.3|44625.6|44620.8|44617.3|44612.5|31
1753238100000|2025-07-23 02:35:00|44618.6|44613.8|44614.5|44609.7|44621|44616.2|44614.5|44609.7|7
1753238400000|2025-07-23 02:40:00|44614.1|44609.3|44609.8|44605|44614.6|44609.8|44607.6|44602.8|32
1753238700000|2025-07-23 02:45:00|44610.3|44605.5|44604.5|44599.7|44612.6|44607.8|44598.2|44593.4|38
1753239000000|2025-07-23 02:50:00|44604|44599.2|44614.2|44609.4|44615.9|44611.1|44604|44599.2|34
1753239300000|2025-07-23 02:55:00|44614.7|44609.9|44621.5|44616.7|44625.5|44620.7|44614.2|44609.4|20
1753239600000|2025-07-23 03:00:00|44622|44617.2|44618.2|44613.4|44624.7|44619.9|44613.9|44609.1|50
1753239900000|2025-07-23 03:05:00|44618.1|44613.3|44620.6|44615.8|44623.1|44618.3|44615.7|44610.9|19
1753240200000|2025-07-23 03:10:00|44621.1|44616.3|44629.9|44625.1|44630|44625.2|44619.6|44614.8|24
1753240500000|2025-07-23 03:15:00|44629.6|44624.8|44632.1|44627.3|44633.2|44628.4|44628.8|44624|39
1753240800000|2025-07-23 03:20:00|44632.6|44627.8|44640|44635.2|44641.4|44636.6|44632.6|44627.8|28
1753241100000|2025-07-23 03:25:00|44640.5|44635.7|44641.6|44636.8|44649.9|44645.1|44640.3|44635.5|48
1753241400000|2025-07-23 03:30:00|44641.1|44636.3|44622.3|44617.5|44641.1|44636.3|44622.3|44617.5|29
1753241700000|2025-07-23 03:35:00|44621.8|44617|44626.4|44621.6|44626.4|44621.6|44606.8|44602|30
1753242000000|2025-07-23 03:40:00|44625.9|44621.1|44620.2|44615.4|44627|44622.2|44618.2|44613.4|30
1753242300000|2025-07-23 03:45:00|44619.7|44614.9|44634.4|44629.6|44637.9|44633.1|44618.7|44613.9|79
1753242600000|2025-07-23 03:50:00|44634.9|44630.1|44630.4|44625.6|44638.4|44633.6|44628.9|44624.1|38
1753242900000|2025-07-23 03:55:00|44630.9|44626.1|44624.3|44619.5|44632.4|44627.6|44621|44616.2|38
1753243200000|2025-07-23 04:00:00|44623.8|44619|44618.8|44614|44626|44621.2|44616.4|44611.6|25
1753243500000|2025-07-23 04:05:00|44618.3|44613.5|44614.1|44609.3|44619.3|44614.5|44613.6|44608.8|16
1753243800000|2025-07-23 04:10:00|44614.6|44609.8|44614.4|44609.6|44618.1|44613.3|44609.1|44604.3|13
1753244100000|2025-07-23 04:15:00|44614.9|44610.1|44620|44615.2|44625|44620.2|44608.4|44603.6|79
1753244400000|2025-07-23 04:20:00|44620.2|44615.4|44621.4|44616.6|44623.7|44618.9|44619.8|44615|13
1753244700000|2025-07-23 04:25:00|44621.9|44617.1|44624.8|44620|44625.9|44621.1|44620.5|44615.7|11
1753245000000|2025-07-23 04:30:00|44625.3|44620.5|44627.8|44623|44628.8|44624|44623.3|44618.5|17
1753245300000|2025-07-23 04:35:00|44628.4|44623.6|44633.1|44628.3|44634.1|44629.3|44622.3|44617.5|25
1753245600000|2025-07-23 04:40:00|44633.6|44628.8|44634.5|44629.7|44643.8|44639|44631.6|44626.8|37
1753245900000|2025-07-23 04:45:00|44635|44630.2|44640.1|44635.3|44640.8|44636|44631.3|44626.5|12
1753246200000|2025-07-23 04:50:00|44640.6|44635.8|44638.6|44633.8|44647.9|44643.1|44638.1|44633.3|31
1753246500000|2025-07-23 04:55:00|44639.6|44634.8|44647.4|44642.6|44650.2|44645.4|44639.1|44634.3|34
1753246800000|2025-07-23 05:00:00|44646.9|44642.1|44647.5|44642.7|44655|44650.2|44645.3|44640.5|53
1753247100000|2025-07-23 05:05:00|44648|44643.2|44655.3|44650.5|44655.5|44650.7|44642.8|44638|27
1753247400000|2025-07-23 05:10:00|44655.9|44651.1|44651.6|44646.8|44662.2|44657.4|44647.9|44643.1|44
1753247700000|2025-07-23 05:15:00|44652.5|44647.7|44646.7|44641.9|44658.9|44654.1|44643.7|44638.9|30
1753248000000|2025-07-23 05:20:00|44645.7|44640.9|44645|44640.2|44651.5|44646.7|44641.4|44636.6|28
1753248300000|2025-07-23 05:25:00|44644.5|44639.7|44650.4|44645.6|44650.6|44645.8|44642.6|44637.8|21
1753248600000|2025-07-23 05:30:00|44649.9|44645.1|44653.6|44648.8|44659.4|44654.6|44645|44640.2|50
1753248900000|2025-07-23 05:35:00|44653.1|44648.3|44649.4|44644.6|44664.7|44659.9|44649.1|44644.3|67
1753249200000|2025-07-23 05:40:00|44649.9|44645.1|44645.5|44640.7|44651.6|44646.8|44642|44637.2|27
1753249500000|2025-07-23 05:45:00|44646|44641.2|44656.5|44651.7|44662.6|44657.8|44644|44639.2|47
1753249800000|2025-07-23 05:50:00|44657.5|44652.7|44645.6|44640.8|44659.3|44654.5|44643.6|44638.8|89
1753250100000|2025-07-23 05:55:00|44646.2|44641.4|44646.9|44642.1|44654.2|44649.4|44645.4|44640.6|27
1753250400000|2025-07-23 06:00:00|44646.6|44643|44639|44635.4|44655.3|44651.7|44637.7|44634.1|123
1753250700000|2025-07-23 06:05:00|44639.5|44635.9|44640.8|44637.2|44650.9|44647.3|44638.9|44635.3|70
1753251000000|2025-07-23 06:10:00|44640.3|44636.7|44627.9|44624.3|44640.8|44637.2|44625.3|44621.7|71
1753251300000|2025-07-23 06:15:00|44628.4|44624.8|44627.3|44623.7|44632.5|44628.9|44626.1|44622.5|37
1753251600000|2025-07-23 06:20:00|44626.8|44623.2|44622.1|44618.5|44631.5|44627.9|44618.5|44614.9|119
1753251900000|2025-07-23 06:25:00|44621.6|44618|44630.9|44627.3|44634|44630.4|44619.4|44615.8|53
1753252200000|2025-07-23 06:30:00|44630.4|44626.8|44623.1|44619.5|44630.9|44627.3|44614.7|44611.1|184
1753252500000|2025-07-23 06:35:00|44622.9|44619.3|44630.2|44626.6|44630.6|44627|44622.1|44618.5|44
1753252800000|2025-07-23 06:40:00|44629.7|44626.1|44636.2|44632.6|44639.1|44635.5|44629.7|44626.1|89
1753253100000|2025-07-23 06:45:00|44636.7|44633.1|44635.9|44632.3|44640.8|44637.2|44630.9|44627.3|54
1753253400000|2025-07-23 06:50:00|44636.4|44632.8|44639.6|44636|44642.8|44639.2|44633.3|44629.7|53
1753253700000|2025-07-23 06:55:00|44639.7|44636.1|44643.8|44640.2|44650.7|44647.1|44636.2|44632.6|160
1753254000000|2025-07-23 07:00:00|44644.3|44640.7|44637.1|44633.5|44649.3|44645.7|44629.8|44626.2|205
1753254300000|2025-07-23 07:05:00|44636.6|44633|44640.9|44637.3|44658|44654.4|44636.4|44632.8|145
1753254600000|2025-07-23 07:10:00|44640.4|44636.8|44640.8|44637.2|44647.9|44644.3|44638.8|44635.2|121
1753254900000|2025-07-23 07:15:00|44641.1|44637.5|44657.8|44654.2|44672.4|44668.8|44640.4|44636.8|182
1753255200000|2025-07-23 07:20:00|44657.5|44653.9|44656.4|44652.8|44668.3|44664.7|44649.8|44646.2|70
1753255500000|2025-07-23 07:25:00|44656.9|44653.3|44654.3|44650.7|44657.3|44653.7|44644.4|44640.8|92
1753255800000|2025-07-23 07:30:00|44654.1|44650.5|44636.6|44633|44663.6|44660|44630.8|44627.2|144
1753256100000|2025-07-23 07:35:00|44636.1|44632.5|44628.2|44624.6|44643.3|44639.7|44622.7|44619.1|67
1753256400000|2025-07-23 07:40:00|44627.7|44624.1|44641.7|44638.1|44646.8|44643.2|44624.6|44621|119
1753256700000|2025-07-23 07:45:00|44641.2|44637.6|44640.1|44636.5|44646.4|44642.8|44634.1|44630.5|308
1753257000000|2025-07-23 07:50:00|44639.7|44636.1|44628.1|44624.5|44649.2|44645.6|44607.2|44603.6|659
1753257300000|2025-07-23 07:55:00|44628.6|44625|44630.7|44627.1|44635.7|44632.1|44619.2|44615.6|130
1753257600000|2025-07-23 08:00:00|44629.7|44626.1|44642.8|44639.2|44644.3|44640.7|44613.8|44610.2|216
1753257900000|2025-07-23 08:05:00|44643.3|44639.7|44659|44655.4|44660.9|44657.3|44639.1|44635.5|212
1753258200000|2025-07-23 08:10:00|44659.1|44655.5|44673.5|44669.9|44675.1|44671.5|44654.2|44650.6|111
1753258500000|2025-07-23 08:15:00|44673.6|44670|44676.2|44672.6|44680.2|44676.6|44669.4|44665.8|146
1753258800000|2025-07-23 08:20:00|44675.7|44672.1|44687.1|44683.5|44698.3|44694.7|44671|44667.4|477
1753259100000|2025-07-23 08:25:00|44687.6|44684|44686.3|44682.7|44692.6|44689|44684.9|44681.3|162
1753259400000|2025-07-23 08:30:00|44686.8|44683.2|44687.5|44683.9|44689.8|44686.2|44677.8|44674.2|75
1753259700000|2025-07-23 08:35:00|44688|44684.4|44687.9|44684.3|44690.9|44687.3|44683.4|44679.8|68
1753260000000|2025-07-23 08:40:00|44688.3|44684.7|44701.4|44697.8|44701.4|44697.8|44683.4|44679.8|70
1753260300000|2025-07-23 08:45:00|44701.9|44698.3|44709.4|44705.8|44722|44718.4|44698.8|44695.2|158
1753260600000|2025-07-23 08:50:00|44708.9|44705.3|44703.9|44700.3|44711.1|44707.5|44702.9|44699.3|149
1753260900000|2025-07-23 08:55:00|44702.9|44699.3|44713.8|44710.2|44717.3|44713.7|44701.9|44698.3|94
1753261200000|2025-07-23 09:00:00|44713.3|44709.7|44730|44726.4|44739|44735.4|44712.8|44709.2|169
1753261500000|2025-07-23 09:05:00|44729.5|44725.9|44734.5|44730.9|44740.9|44737.3|44728.9|44725.3|150
1753261800000|2025-07-23 09:10:00|44734|44730.4|44728.7|44725.1|44744.1|44740.5|44727.8|44724.2|94
1753262100000|2025-07-23 09:15:00|44729.2|44725.6|44736.9|44733.3|44742.9|44739.3|44727.6|44724|100
1753262400000|2025-07-23 09:20:00|44737.4|44733.8|44729.4|44725.8|44738.9|44735.3|44727|44723.4|145
1753262700000|2025-07-23 09:25:00|44729.9|44726.3|44721.8|44718.2|44729.9|44726.3|44715.9|44712.3|214
1753263000000|2025-07-23 09:30:00|44721.3|44717.7|44722.4|44718.8|44724.3|44720.7|44713|44709.4|64
1753263300000|2025-07-23 09:35:00|44721.9|44718.3|44733.5|44729.9|44733.5|44729.9|44719.5|44715.9|105
1753263600000|2025-07-23 09:40:00|44733.8|44730.2|44731.6|44728|44735.5|44731.9|44721.8|44718.2|40
1753263900000|2025-07-23 09:45:00|44731.1|44727.5|44733.3|44729.7|44735.2|44731.6|44724.5|44720.9|45
1753264200000|2025-07-23 09:50:00|44733.8|44730.2|44739.5|44735.9|44739.9|44736.3|44730.5|44726.9|68
1753264500000|2025-07-23 09:55:00|44741|44737.4|44739.9|44736.3|44747|44743.4|44734.9|44731.3|81
1753264800000|2025-07-23 10:00:00|44740|44736.4|44742.8|44739.2|44758.6|44755|44738|44734.4|135
1753265100000|2025-07-23 10:05:00|44742.9|44739.3|44736.6|44733|44744.4|44740.8|44730.4|44726.8|93
1753265400000|2025-07-23 10:10:00|44737.1|44733.5|44734.2|44730.6|44744|44740.4|44732.9|44729.3|45
1753265700000|2025-07-23 10:15:00|44734.1|44730.5|44735.9|44732.3|44741.9|44738.3|44729|44725.4|67
1753266000000|2025-07-23 10:20:00|44736.4|44732.8|44738.5|44734.9|44755.2|44751.6|44734.8|44731.2|108
1753266300000|2025-07-23 10:25:00|44739|44735.4|44742.8|44739.2|44745.7|44742.1|44737.8|44734.2|43
1753266600000|2025-07-23 10:30:00|44743.3|44739.7|44740.1|44736.5|44751.9|44748.3|44737|44733.4|232
1753266900000|2025-07-23 10:35:00|44739.6|44736|44729.3|44725.7|44740.2|44736.6|44726|44722.4|101
1753267200000|2025-07-23 10:40:00|44728.8|44725.2|44728.4|44724.8|44732.9|44729.3|44724.9|44721.3|82
1753267500000|2025-07-23 10:45:00|44727.9|44724.3|44722.2|44718.6|44730.1|44726.5|44722.2|44718.6|61
1753267800000|2025-07-23 10:50:00|44723.2|44719.6|44723.4|44719.8|44726.8|44723.2|44718.1|44714.5|114
1753268100000|2025-07-23 10:55:00|44723.9|44720.3|44717.8|44714.2|44727.7|44724.1|44713.5|44709.9|145
1753268400000|2025-07-23 11:00:00|44719.8|44716.2|44722.8|44719.2|44723.4|44719.8|44712.4|44708.8|162
1753268700000|2025-07-23 11:05:00|44722.3|44718.7|44699.9|44696.3|44722.3|44718.7|44689.3|44685.7|335
1753269000000|2025-07-23 11:10:00|44700|44696.4|44697.8|44694.2|44715.9|44712.3|44687.5|44683.9|322
1753269300000|2025-07-23 11:15:00|44697.3|44693.7|44702.2|44698.6|44705.3|44701.7|44681.5|44677.9|241
1753269600000|2025-07-23 11:20:00|44701.7|44698.1|44705.9|44702.3|44711.6|44708|44698.6|44695|72
1753269900000|2025-07-23 11:25:00|44706.4|44702.8|44707.1|44703.5|44713.2|44709.6|44700.8|44697.2|101
1753270200000|2025-07-23 11:30:00|44706.1|44702.5|44702.4|44698.8|44711.9|44708.3|44696.4|44692.8|197
1753270500000|2025-07-23 11:35:00|44701.9|44698.3|44718.4|44714.8|44721.9|44718.3|44698.9|44695.3|83
1753270800000|2025-07-23 11:40:00|44718.9|44715.3|44729|44725.4|44735.2|44731.6|44718.4|44714.8|211
1753271100000|2025-07-23 11:45:00|44729.5|44725.9|44729.7|44726.1|44732.5|44728.9|44721.3|44717.7|60
1753271400000|2025-07-23 11:50:00|44729.5|44725.9|44732.9|44729.3|44737|44733.4|44726.5|44722.9|48
1753271700000|2025-07-23 11:55:00|44733.4|44729.8|44740.9|44737.3|44742|44738.4|44728.6|44725|71
1753272000000|2025-07-23 12:00:00|44740.4|44736.8|44732.8|44729.2|44740.4|44736.8|44729.1|44725.5|175
1753272300000|2025-07-23 12:05:00|44731.8|44728.2|44733.3|44729.7|44739.7|44736.1|44730.3|44726.7|118
1753272600000|2025-07-23 12:10:00|44732.8|44729.2|44737.8|44734.2|44746.4|44742.8|44730.9|44727.3|134
1753272900000|2025-07-23 12:15:00|44737.3|44733.7|44743|44739.4|44744.7|44741.1|44735|44731.4|106
1753273200000|2025-07-23 12:20:00|44742.9|44739.3|44745.3|44741.7|44748.9|44745.3|44739.9|44736.3|157
1753273500000|2025-07-23 12:25:00|44744.8|44741.2|44747.9|44744.3|44754.1|44750.5|44742|44738.4|155
1753273800000|2025-07-23 12:30:00|44748.4|44744.8|44740.5|44736.9|44750|44746.4|44731.2|44727.6|249
1753274100000|2025-07-23 12:35:00|44741|44737.4|44733.2|44729.6|44747.1|44743.5|44729.1|44725.5|160
1753274400000|2025-07-23 12:40:00|44732.7|44729.1|44740.9|44737.3|44741.2|44737.6|44721.9|44718.3|174
1753274700000|2025-07-23 12:45:00|44740.4|44736.8|44740.8|44737.2|44749.3|44745.7|44730.7|44727.1|191
1753275000000|2025-07-23 12:50:00|44740.3|44736.7|44741.9|44738.3|44752.7|44749.1|44737|44733.4|131
1753275300000|2025-07-23 12:55:00|44741.4|44737.8|44749.3|44745.7|44754.3|44750.7|44740.4|44736.8|90
1753275600000|2025-07-23 13:00:00|44749.7|44746.1|44751.5|44747.9|44757.8|44754.2|44742.1|44738.5|171
1753275900000|2025-07-23 13:05:00|44751|44747.4|44750.9|44747.3|44762.8|44759.2|44748.9|44745.3|154
1753276200000|2025-07-23 13:10:00|44751|44747.4|44744.3|44740.7|44753.9|44750.3|44736.6|44733|138
1753276500000|2025-07-23 13:15:00|44744.8|44741.2|44738.8|44735.2|44745.3|44741.7|44728.5|44724.9|271
1753276800000|2025-07-23 13:20:00|44739.3|44735.7|44761.1|44757.5|44766.5|44762.9|44735.5|44731.9|650
1753277100000|2025-07-23 13:25:00|44760.6|44757|44728.4|44724.8|44760.6|44757|44721.5|44717.9|509
1753277400000|2025-07-23 13:30:00|44728.2|44725.8|44746.9|44744.5|44792.4|44790|44713.2|44710.8|3723
1753277700000|2025-07-23 13:35:00|44745.9|44743.5|44755.8|44753.4|44759.1|44756.7|44716.8|44714.4|1201
1753278000000|2025-07-23 13:40:00|44754.8|44752.4|44725.3|44722.9|44754.8|44752.4|44702.4|44700|1050
1753278300000|2025-07-23 13:45:00|44724.8|44722.4|44669.2|44666.8|44725.8|44723.4|44662|44659.6|1535
1753278600000|2025-07-23 13:50:00|44669.7|44667.3|44656.1|44653.7|44672.9|44670.5|44634.9|44632.5|1648
1753278900000|2025-07-23 13:55:00|44655.6|44653.2|44685.9|44683.5|44688.5|44686.1|44636.6|44634.2|1197
1753279200000|2025-07-23 14:00:00|44686.6|44684.2|44680.1|44677.7|44691.4|44689|44660.2|44657.8|1517
1753279500000|2025-07-23 14:05:00|44679.6|44677.2|44723.7|44721.3|44724.2|44721.8|44679.5|44677.1|1113
1753279800000|2025-07-23 14:10:00|44725|44722.6|44669.8|44667.4|44728.9|44726.5|44669.8|44667.4|825
1753280100000|2025-07-23 14:15:00|44670.3|44667.9|44695.9|44693.5|44703.3|44700.9|44666.3|44663.9|719
1753280400000|2025-07-23 14:20:00|44696.9|44694.5|44718.5|44716.1|44718.9|44716.5|44691.8|44689.4|642
1753280700000|2025-07-23 14:25:00|44718|44715.6|44729.5|44727.1|44735.4|44733|44711.8|44709.4|675
1753281000000|2025-07-23 14:30:00|44726.2|44723.8|44709.2|44706.8|44737.6|44735.2|44695.4|44693|727
1753281300000|2025-07-23 14:35:00|44708.7|44706.3|44717.7|44715.3|44722.7|44720.3|44695.7|44693.3|489
1753281600000|2025-07-23 14:40:00|44718.6|44716.2|44701.5|44699.1|44735.8|44733.4|44694.4|44692|538
1753281900000|2025-07-23 14:45:00|44701|44698.6|44683.4|44681|44714.4|44712|44682.7|44680.3|449
1753282200000|2025-07-23 14:50:00|44683|44680.6|44698.6|44696.2|44711.1|44708.7|44677.2|44674.8|739
1753282500000|2025-07-23 14:55:00|44699.1|44696.7|44698.4|44696|44706.8|44704.4|44685.7|44683.3|452
1753282800000|2025-07-23 15:00:00|44697.9|44695.5|44713.5|44711.1|44730.6|44728.2|44692.5|44690.1|820
1753283100000|2025-07-23 15:05:00|44713|44710.6|44719.8|44717.4|44733.6|44731.2|44713|44710.6|666
1753283400000|2025-07-23 15:10:00|44719.1|44716.7|44702.3|44699.9|44719.1|44716.7|44698|44695.6|674
1753283700000|2025-07-23 15:15:00|44701.8|44699.4|44690.9|44688.5|44721.4|44719|44680.3|44677.9|656
1753284000000|2025-07-23 15:20:00|44693.1|44690.7|44727.2|44724.8|44728.1|44725.7|44689.1|44686.7|631
1753284300000|2025-07-23 15:25:00|44726.7|44724.3|44741.2|44738.8|44741.6|44739.2|44715.8|44713.4|477
1753284600000|2025-07-23 15:30:00|44739.4|44737|44730.4|44728|44754.6|44752.2|44723.3|44720.9|837
1753284900000|2025-07-23 15:35:00|44728.9|44726.5|44706.2|44703.8|44737|44734.6|44701.3|44698.9|633
1753285200000|2025-07-23 15:40:00|44707.5|44705.1|44713.7|44711.3|44714.2|44711.8|44689.5|44687.1|544
1753285500000|2025-07-23 15:45:00|44713.2|44710.8|44739.9|44737.5|44747.1|44744.7|44711.2|44708.8|459
1753285800000|2025-07-23 15:50:00|44740.2|44737.8|44804.8|44802.4|44859.6|44857.2|44733.4|44731|3218
1753286100000|2025-07-23 15:55:00|44805.3|44802.9|44865.3|44862.9|44902|44899.6|44796.5|44794.1|3841
1753286400000|2025-07-23 16:00:00|44860.8|44858.4|44925.3|44922.9|44929.6|44927.2|44848.5|44846.1|2055
1753286700000|2025-07-23 16:05:00|44925.8|44923.4|44909.7|44907.3|44939.3|44936.9|44899.5|44897.1|1364
1753287000000|2025-07-23 16:10:00|44909.2|44906.8|44883.1|44880.7|44919.2|44916.8|44873.1|44870.7|1263
1753287300000|2025-07-23 16:15:00|44883.6|44881.2|44927.1|44924.7|44927.1|44924.7|44883.6|44881.2|1848
1753287600000|2025-07-23 16:20:00|44925.6|44923.2|44882.1|44879.7|44930.6|44928.2|44867.6|44865.2|1429
1753287900000|2025-07-23 16:25:00|44882.6|44880.2|44887.4|44885|44896.2|44893.8|44870.2|44867.8|701
1753288200000|2025-07-23 16:30:00|44888.9|44886.5|44844|44841.6|44889.4|44887|44837.9|44835.5|1338
1753288500000|2025-07-23 16:35:00|44843.9|44841.5|44872.9|44870.5|44880.7|44878.3|44838.5|44836.1|606
1753288800000|2025-07-23 16:40:00|44874.8|44872.4|44895.3|44892.9|44896.4|44894|44858.3|44855.9|558
1753289100000|2025-07-23 16:45:00|44894.8|44892.4|44884.6|44882.2|44916.3|44913.9|44881.9|44879.5|574
1753289400000|2025-07-23 16:50:00|44880.8|44878.4|44873.5|44871.1|44896.4|44894|44872.8|44870.4|373
1753289700000|2025-07-23 16:55:00|44873|44870.6|44875.5|44873.1|44889.4|44887|44865.7|44863.3|446
1753290000000|2025-07-23 17:00:00|44876.2|44873.8|44892.8|44890.4|44901.1|44898.7|44873.6|44871.2|442
1753290300000|2025-07-23 17:05:00|44892.3|44889.9|44902.8|44900.4|44905.6|44903.2|44889.7|44887.3|424
1753290600000|2025-07-23 17:10:00|44900.4|44898|44866.7|44864.3|44904.8|44902.4|44865.3|44862.9|516
1753290900000|2025-07-23 17:15:00|44866.4|44864|44871.9|44869.5|44881|44878.6|44858.6|44856.2|457
1753291200000|2025-07-23 17:20:00|44872.4|44870|44901.4|44899|44905.5|44903.1|44867.4|44865|335
1753291500000|2025-07-23 17:25:00|44901.9|44899.5|44902.7|44900.3|44906.3|44903.9|44887.2|44884.8|272
1753291800000|2025-07-23 17:30:00|44905.5|44903.1|44915.1|44912.7|44922.8|44920.4|44903|44900.6|452
1753292100000|2025-07-23 17:35:00|44914.6|44912.2|44935.7|44933.3|44946.2|44943.8|44914.1|44911.7|582
1753292400000|2025-07-23 17:40:00|44935.6|44933.2|44965.8|44963.4|44967.3|44964.9|44928|44925.6|801
1753292700000|2025-07-23 17:45:00|44966.3|44963.9|44976.7|44974.3|44976.7|44974.3|44952.6|44950.2|713
1753293000000|2025-07-23 17:50:00|44974.2|44971.8|44957.8|44955.4|44985.5|44983.1|44903.7|44901.3|2340
1753293300000|2025-07-23 17:55:00|44958.3|44955.9|44934.7|44932.3|44964.2|44961.8|44931.4|44929|473
1753293600000|2025-07-23 18:00:00|44933.8|44931.4|44949.1|44946.7|44954.5|44952.1|44931.5|44929.1|589
1753293900000|2025-07-23 18:05:00|44949.6|44947.2|44951.1|44948.7|44957.7|44955.3|44943.3|44940.9|411
1753294200000|2025-07-23 18:10:00|44950.9|44948.5|44957.9|44955.5|44978.7|44976.3|44948.9|44946.5|1220
1753294500000|2025-07-23 18:15:00|44958.4|44956|44947.9|44945.5|44964.4|44962|44945.4|44943|487
1753294800000|2025-07-23 18:20:00|44947.7|44945.3|44956.9|44954.5|44965.9|44963.5|44944.3|44941.9|724
1753295100000|2025-07-23 18:25:00|44957.4|44955|44951|44948.6|44971.2|44968.8|44949|44946.6|938
1753295400000|2025-07-23 18:30:00|44952.3|44949.9|44945.5|44943.1|44967.2|44964.8|44944|44941.6|507
1753295700000|2025-07-23 18:35:00|44946|44943.6|44955.5|44953.1|44963.9|44961.5|44942.5|44940.1|480
1753296000000|2025-07-23 18:40:00|44956.5|44954.1|44975.2|44972.8|44984.4|44982|44956|44953.6|506
1753296300000|2025-07-23 18:45:00|44975.7|44973.3|44971.4|44969|44984.4|44982|44969.4|44967|258
1753296600000|2025-07-23 18:50:00|44972.6|44970.2|44987.2|44984.8|44987.2|44984.8|44968.6|44966.2|334
1753296900000|2025-07-23 18:55:00|44987.7|44985.3|44964.3|44961.9|44988.2|44985.8|44962.4|44960|449
1753297200000|2025-07-23 19:00:00|44962.7|44960.3|44960.6|44958.2|44977.4|44975|44960.1|44957.7|297
1753297500000|2025-07-23 19:05:00|44961.1|44958.7|44960.3|44957.9|44967.7|44965.3|44946.3|44943.9|483
1753297800000|2025-07-23 19:10:00|44959.8|44957.4|44958.4|44956|44968|44965.6|44948.7|44946.3|479
1753298100000|2025-07-23 19:15:00|44957.9|44955.5|44961.6|44959.2|44969.1|44966.7|44950.3|44947.9|291
1753298400000|2025-07-23 19:20:00|44961.1|44958.7|44955.9|44953.5|44967.6|44965.2|44951.1|44948.7|269
1753298700000|2025-07-23 19:25:00|44955.4|44953|44963.6|44961.2|44966.4|44964|44953.3|44950.9|312
1753299000000|2025-07-23 19:30:00|44964.5|44962.1|44954.4|44952|44964.5|44962.1|44952.3|44949.9|457
1753299300000|2025-07-23 19:35:00|44954.9|44952.5|44970.5|44968.1|44972|44969.6|44951.7|44949.3|414
1753299600000|2025-07-23 19:40:00|44969.2|44966.8|44964.5|44962.1|44973.8|44971.4|44958|44955.6|422
1753299900000|2025-07-23 19:45:00|44964|44961.6|44982.2|44979.8|44985.8|44983.4|44961.9|44959.5|774
1753300200000|2025-07-23 19:50:00|44983.2|44980.8|44996.4|44994|45004.6|45002.2|44960.6|44958.2|1932
1753300500000|2025-07-23 19:55:00|44995.9|44993.5|45020.3|45017.9|45024.3|45021.9|44981|44978.6|3465
1753300800000|2025-07-23 20:00:00|45020.5|45015.7|45000.5|44995.7|45027.4|45022.6|44976.7|44971.9|1817
1753301100000|2025-07-23 20:05:00|45000.2|44995.4|44932.8|44928|45016.5|45011.7|44928.6|44923.8|1175
1753301400000|2025-07-23 20:10:00|44932.6|44927.8|44956.8|44952|44959.4|44954.6|44913.8|44909|1052
1753301700000|2025-07-23 20:15:00|44955.8|44951|44940.1|44935.3|44968.4|44963.6|44934.5|44929.7|456
1753302000000|2025-07-23 20:20:00|44939.7|44934.9|44951.4|44946.6|44956.7|44951.9|44933.1|44928.3|290
1753302300000|2025-07-23 20:25:00|44951.6|44946.8|44933.9|44929.1|44952.5|44947.7|44932.8|44928|219
1753302600000|2025-07-23 20:30:00|44931.9|44927.1|44917.8|44913|44933.9|44929.1|44908.8|44904|374
1753302900000|2025-07-23 20:35:00|44915.8|44911|44902.7|44897.9|44928.8|44924|44901.7|44896.9|428
1753303200000|2025-07-23 20:40:00|44901.7|44896.9|44901.9|44897.1|44910.9|44906.1|44893.6|44888.8|433
1753303500000|2025-07-23 20:45:00|44903.9|44899.1|44902.8|44898|44908.9|44904.1|44895.7|44890.9|236
1753303800000|2025-07-23 20:50:00|44902.9|44898.1|44912.8|44908|44926.9|44922.1|44896.9|44892.1|250
1753304100000|2025-07-23 20:55:00|44911.8|44907|44902|44892.2|44918.8|44914|44899.5|44889.7|170
1753304400000|2025-07-23 21:00:00|44902.1|44892.3|44904.9|44895.1|44904.9|44895.1|44900|44890.2|0
1753304700000|2025-07-23 21:05:00|44905|44895.2|44913.7|44903.9|44915.1|44905.3|44904.9|44895.1|0
1753305000000|2025-07-23 21:10:00|44911.6|44901.8|44908.3|44898.5|44913.7|44903.9|44908.2|44898.4|0
1753305300000|2025-07-23 21:15:00|44908.4|44898.6|44906.8|44897|44913.4|44903.6|44906.8|44897|0
1753305600000|2025-07-23 21:20:00|44906.7|44896.9|44912.6|44902.8|44914.2|44904.4|44906.3|44896.5|0
1753305900000|2025-07-23 21:25:00|44911.6|44901.8|44914.8|44905|44918.8|44909|44910.9|44901.1|0
1753306200000|2025-07-23 21:30:00|44914.6|44904.8|44913.7|44903.9|44914.6|44904.8|44910.9|44901.1|0
1753306500000|2025-07-23 21:35:00|44913.2|44903.4|44913.2|44903.4|44916.1|44906.3|44911.1|44901.3|0
1753306800000|2025-07-23 21:40:00|44913.9|44904.1|44915.7|44905.9|44915.8|44906|44913.9|44904.1|0
1753307100000|2025-07-23 21:45:00|44915.9|44906.1|44904.2|44894.4|44916.5|44906.7|44899.1|44889.3|0
1753307400000|2025-07-23 21:50:00|44904.8|44895|44909.8|44900|44913.4|44903.6|44902.4|44892.6|0
1753307700000|2025-07-23 21:55:00|44912.3|44902.5|44905.3|44895.5|44913.5|44903.7|44903.6|44893.8|0
1753308000000|2025-07-23 22:00:00|44909|44899.2|44898|44893.2|44919.9|44915.1|44893.6|44888.8|111
1753308300000|2025-07-23 22:05:00|44899|44894.2|44927.1|44922.3|44929.6|44924.8|44899|44894.2|67
1753308600000|2025-07-23 22:10:00|44926.6|44921.8|44907.3|44902.5|44933.1|44928.3|44907.3|44902.5|33
1753308900000|2025-07-23 22:15:00|44906.8|44902|44904.5|44899.7|44907.6|44902.8|44900|44895.2|36
1753309200000|2025-07-23 22:20:00|44905.5|44900.7|44911.9|44907.1|44912.4|44907.6|44903.9|44899.1|59
1753309500000|2025-07-23 22:25:00|44912.4|44907.6|44916.3|44911.5|44920.4|44915.6|44912.4|44907.6|80
1753309800000|2025-07-23 22:30:00|44915.8|44911|44911.6|44906.8|44917.3|44912.5|44905.3|44900.5|43
1753310100000|2025-07-23 22:35:00|44911.1|44906.3|44912.9|44908.1|44913.9|44909.1|44908|44903.2|43
1753310400000|2025-07-23 22:40:00|44912.4|44907.6|44914.9|44910.1|44919.4|44914.6|44911.9|44907.1|43
1753310700000|2025-07-23 22:45:00|44915.1|44910.3|44900.4|44895.6|44915.6|44910.8|44898.5|44893.7|33
1753311000000|2025-07-23 22:50:00|44900.7|44895.9|44902.5|44897.7|44907.8|44903|44900.7|44895.9|31
1753311300000|2025-07-23 22:55:00|44902|44897.2|44894.1|44889.3|44904|44899.2|44892.9|44888.1|34
1753311600000|2025-07-23 23:00:00|44893.6|44888.8|44890.8|44886|44897.6|44892.8|44889.4|44884.6|49
1753311900000|2025-07-23 23:05:00|44891.3|44886.5|44902.9|44898.1|44903.9|44899.1|44887.9|44883.1|75
1753312200000|2025-07-23 23:10:00|44903.6|44898.8|44900.6|44895.8|44903.9|44899.1|44899|44894.2|34
1753312500000|2025-07-23 23:15:00|44901.1|44896.3|44893.9|44889.1|44901.4|44896.6|44890.4|44885.6|32
1753312800000|2025-07-23 23:20:00|44893.4|44888.6|44893.3|44888.5|44897|44892.2|44891.3|44886.5|23
1753313100000|2025-07-23 23:25:00|44893.8|44889|44894.9|44890.1|44896.4|44891.6|44891.2|44886.4|22
1753313400000|2025-07-23 23:30:00|44895|44890.2|44902.1|44897.3|44907.8|44903|44895|44890.2|54
1753313700000|2025-07-23 23:35:00|44902.6|44897.8|44911|44906.2|44911.5|44906.7|44902.1|44897.3|17
1753314000000|2025-07-23 23:40:00|44913|44908.2|44905.5|44900.7|44913.5|44908.7|44901.5|44896.7|41
1753314300000|2025-07-23 23:45:00|44906|44901.2|44911.7|44906.9|44911.7|44906.9|44902|44897.2|17
1753314600000|2025-07-23 23:50:00|44910.7|44905.9|44921.2|44916.4|44923.2|44918.4|44910.7|44905.9|55
1753314900000|2025-07-23 23:55:00|44920.7|44915.9|44914.2|44909.4|44921.2|44916.4|44908.6|44903.8|32
1753315200000|2025-07-24 00:00:00|44912.7|44907.9|44894.5|44889.7|44913.2|44908.4|44891.4|44886.6|68
1753315500000|2025-07-24 00:05:00|44894.4|44889.6|44898.8|44894|44907.4|44902.6|44890.4|44885.6|49
1753315800000|2025-07-24 00:10:00|44897.8|44893|44910.3|44905.5|44912.9|44908.1|44897.8|44893|35
1753316100000|2025-07-24 00:15:00|44910.8|44906|44912.1|44907.3|44913.2|44908.4|44903.1|44898.3|87
1753316400000|2025-07-24 00:20:00|44911.6|44906.8|44897.3|44892.5|44911.6|44906.8|44894.1|44889.3|64
1753316700000|2025-07-24 00:25:00|44896.8|44892|44906.3|44901.5|44907.3|44902.5|44896|44891.2|44
1753317000000|2025-07-24 00:30:00|44905.8|44901|44896.8|44892|44906.8|44902|44895.1|44890.3|35
1753317300000|2025-07-24 00:35:00|44897.3|44892.5|44901.5|44896.7|44903.5|44898.7|44892.8|44888|55
1753317600000|2025-07-24 00:40:00|44902|44897.2|44907.4|44902.6|44909.9|44905.1|44898.8|44894|27
1753317900000|2025-07-24 00:45:00|44907.5|44902.7|44904.4|44899.6|44908.5|44903.7|44901.5|44896.7|34
1753318200000|2025-07-24 00:50:00|44903.9|44899.1|44902.4|44897.6|44905.4|44900.6|44893.3|44888.5|41
1753318500000|2025-07-24 00:55:00|44901.4|44896.6|44894.1|44889.3|44903.9|44899.1|44890.9|44886.1|29
1753318800000|2025-07-24 01:00:00|44893.6|44888.8|44911.4|44906.6|44911.4|44906.6|44891.3|44886.5|36
1753319100000|2025-07-24 01:05:00|44911.9|44907.1|44912.5|44907.7|44914.5|44909.7|44905.5|44900.7|40
1753319400000|2025-07-24 01:10:00|44912|44907.2|44911.4|44906.6|44915.5|44910.7|44909.5|44904.7|16
1753319700000|2025-07-24 01:15:00|44910.9|44906.1|44918.8|44914|44919.7|44914.9|44908.9|44904.1|66
1753320000000|2025-07-24 01:20:00|44918.3|44913.5|44919.8|44915|44923.2|44918.4|44915.8|44911|50
1753320300000|2025-07-24 01:25:00|44919.3|44914.5|44913.5|44908.7|44922.2|44917.4|44912.5|44907.7|48
1753320600000|2025-07-24 01:30:00|44913|44908.2|44915|44910.2|44917.7|44912.9|44911.2|44906.4|55
1753320900000|2025-07-24 01:35:00|44914.5|44909.7|44907.6|44902.8|44916.5|44911.7|44905.1|44900.3|32
1753321200000|2025-07-24 01:40:00|44907.1|44902.3|44915|44910.2|44915.5|44910.7|44905.1|44900.3|24
1753321500000|2025-07-24 01:45:00|44915.5|44910.7|44908.5|44903.7|44915.5|44910.7|44907.4|44902.6|29
1753321800000|2025-07-24 01:50:00|44908|44903.2|44913|44908.2|44914|44909.2|44908|44903.2|32
1753322100000|2025-07-24 01:55:00|44913.6|44908.8|44917.3|44912.5|44919.3|44914.5|44913.3|44908.5|22
1753322400000|2025-07-24 02:00:00|44916.8|44912|44924.8|44920|44924.8|44920|44915.3|44910.5|64
1753322700000|2025-07-24 02:05:00|44924.1|44919.3|44921.1|44916.3|44925.8|44921|44920.9|44916.1|28
1753323000000|2025-07-24 02:10:00|44921.5|44916.7|44924.4|44919.6|44926.9|44922.1|44918.1|44913.3|34
1753323300000|2025-07-24 02:15:00|44924.9|44920.1|44926.7|44921.9|44932.6|44927.8|44924.4|44919.6|35
1753323600000|2025-07-24 02:20:00|44926.2|44921.4|44920.9|44916.1|44926.2|44921.4|44915.5|44910.7|50
1753323900000|2025-07-24 02:25:00|44919.9|44915.1|44923.3|44918.5|44925.3|44920.5|44917.6|44912.8|25
1753324200000|2025-07-24 02:30:00|44922.8|44918|44920.4|44915.6|44926.5|44921.7|44918.8|44914|46
1753324500000|2025-07-24 02:35:00|44919.9|44915.1|44919.7|44914.9|44922.8|44918|44918.4|44913.6|20
1753324800000|2025-07-24 02:40:00|44920.2|44915.4|44915.8|44911|44920.7|44915.9|44913.7|44908.9|17
1753325100000|2025-07-24 02:45:00|44915.3|44910.5|44911.9|44907.1|44918.4|44913.6|44911.4|44906.6|26
1753325400000|2025-07-24 02:50:00|44912.4|44907.6|44916.4|44911.6|44916.8|44912|44910.3|44905.5|21
1753325700000|2025-07-24 02:55:00|44915.6|44910.8|44915.4|44910.6|44917.6|44912.8|44913.9|44909.1|14
1753326000000|2025-07-24 03:00:00|44914.9|44910.1|44909.9|44905.1|44914.9|44910.1|44907|44902.2|35
1753326300000|2025-07-24 03:05:00|44910.4|44905.6|44906.6|44901.8|44913.3|44908.5|44906.1|44901.3|18
1753326600000|2025-07-24 03:10:00|44907.1|44902.3|44903.4|44898.6|44907.1|44902.3|44903.4|44898.6|25
1753326900000|2025-07-24 03:15:00|44902.4|44897.6|44911.5|44906.7|44912.5|44907.7|44902.4|44897.6|18
1753327200000|2025-07-24 03:20:00|44911.8|44907|44907.1|44902.3|44912.6|44907.8|44906.2|44901.4|11
1753327500000|2025-07-24 03:25:00|44906.6|44901.8|44906.4|44901.6|44907.4|44902.6|44905.9|44901.1|3
1753327800000|2025-07-24 03:30:00|44905.9|44901.1|44901.3|44896.5|44909|44904.2|44901.3|44896.5|28
1753328100000|2025-07-24 03:35:00|44900.8|44896|44902.5|44897.7|44904.5|44899.7|44899.5|44894.7|40
1753328400000|2025-07-24 03:40:00|44902|44897.2|44898.9|44894.1|44902.5|44897.7|44896.9|44892.1|47
1753328700000|2025-07-24 03:45:00|44898.4|44893.6|44891.2|44886.4|44901.9|44897.1|44888.5|44883.7|43
1753329000000|2025-07-24 03:50:00|44890.7|44885.9|44895.1|44890.3|44896.1|44891.3|44887.2|44882.4|64
1753329300000|2025-07-24 03:55:00|44895.2|44890.4|44883.3|44878.5|44895.2|44890.4|44880.3|44875.5|28
1753329600000|2025-07-24 04:00:00|44882.8|44878|44893.5|44888.7|44894|44889.2|44880.6|44875.8|57
1753329900000|2025-07-24 04:05:00|44894|44889.2|44893.5|44888.7|44895.4|44890.6|44891.4|44886.6|12
1753330200000|2025-07-24 04:10:00|44893|44888.2|44890.1|44885.3|44893|44888.2|44889|44884.2|14
1753330500000|2025-07-24 04:15:00|44891.1|44886.3|44886.9|44882.1|44895.9|44891.1|44886.8|44882|35
1753330800000|2025-07-24 04:20:00|44887.4|44882.6|44878.1|44873.3|44887.8|44883|44877.6|44872.8|37
1753331100000|2025-07-24 04:25:00|44878.6|44873.8|44877.2|44872.4|44885.6|44880.8|44877.2|44872.4|18
1753331400000|2025-07-24 04:30:00|44876.7|44871.9|44875.8|44871|44881.9|44877.1|44872.2|44867.4|63
1753331700000|2025-07-24 04:35:00|44876.3|44871.5|44879.5|44874.7|44883.2|44878.4|44876.3|44871.5|19
1753332000000|2025-07-24 04:40:00|44879|44874.2|44879.5|44874.7|44879.5|44874.7|44874.4|44869.6|11
1753332300000|2025-07-24 04:45:00|44881|44876.2|44886.7|44881.9|44887.2|44882.4|44880.3|44875.5|9
1753332600000|2025-07-24 04:50:00|44886.4|44881.6|44882.7|44877.9|44886.4|44881.6|44879.9|44875.1|115
1753332900000|2025-07-24 04:55:00|44883.2|44878.4|44894.4|44889.6|44894.4|44889.6|44883.2|44878.4|83
1753333200000|2025-07-24 05:00:00|44893.9|44889.1|44904.3|44899.5|44904.3|44899.5|44893.9|44889.1|44
1753333500000|2025-07-24 05:05:00|44904.1|44899.3|44896.1|44891.3|44904.2|44899.4|44893.6|44888.8|21
1753333800000|2025-07-24 05:10:00|44895.6|44890.8|44891.5|44886.7|44898.6|44893.8|44889.5|44884.7|13
1753334100000|2025-07-24 05:15:00|44891|44886.2|44896.4|44891.6|44898.4|44893.6|44890.3|44885.5|18
1753334400000|2025-07-24 05:20:00|44895.9|44891.1|44900|44895.2|44902|44897.2|44895.4|44890.6|16
1753334700000|2025-07-24 05:25:00|44899.5|44894.7|44896.4|44891.6|44900|44895.2|44893.9|44889.1|19
1753335000000|2025-07-24 05:30:00|44896.9|44892.1|44890.3|44885.5|44897.4|44892.6|44888.9|44884.1|38
1753335300000|2025-07-24 05:35:00|44889.8|44885|44887.3|44882.5|44892.1|44887.3|44886.8|44882|25
1753335600000|2025-07-24 05:40:00|44886.8|44882|44884.7|44879.9|44890.2|44885.4|44881.5|44876.7|90
1753335900000|2025-07-24 05:45:00|44884.2|44879.4|44887.2|44882.4|44887.4|44882.6|44882|44877.2|17
1753336200000|2025-07-24 05:50:00|44886.7|44881.9|44893|44888.2|44893|44888.2|44884.4|44879.6|19
1753336500000|2025-07-24 05:55:00|44894.5|44889.7|44888.2|44883.4|44894.5|44889.7|44887.7|44882.9|24
1753336800000|2025-07-24 06:00:00|44887.1|44883.5|44887.2|44883.6|44896.1|44892.5|44882.2|44878.6|163
1753337100000|2025-07-24 06:05:00|44886.2|44882.6|44892.9|44889.3|44894.9|44891.3|44885.1|44881.5|39
1753337400000|2025-07-24 06:10:00|44892.4|44888.8|44902.9|44899.3|44905.2|44901.6|44889.4|44885.8|82
1753337700000|2025-07-24 06:15:00|44903|44899.4|44894.5|44890.9|44903.1|44899.5|44890.8|44887.2|43
1753338000000|2025-07-24 06:20:00|44894|44890.4|44892.7|44889.1|44895.4|44891.8|44886.1|44882.5|40
1753338300000|2025-07-24 06:25:00|44892.2|44888.6|44899.6|44896|44901.6|44898|44892.2|44888.6|74
1753338600000|2025-07-24 06:30:00|44899.1|44895.5|44891|44887.4|44899.6|44896|44883.8|44880.2|85
1753338900000|2025-07-24 06:35:00|44891.5|44887.9|44885.1|44881.5|44893|44889.4|44883.1|44879.5|57
1753339200000|2025-07-24 06:40:00|44884.9|44881.3|44877.7|44874.1|44887.3|44883.7|44876|44872.4|78
1753339500000|2025-07-24 06:45:00|44877.2|44873.6|44882.6|44879|44884.6|44881|44873.6|44870|41
1753339800000|2025-07-24 06:50:00|44882.1|44878.5|44877.6|44874|44884.2|44880.6|44873.7|44870.1|55
1753340100000|2025-07-24 06:55:00|44877.8|44874.2|44860.6|44857|44877.8|44874.2|44857.9|44854.3|187
1753340400000|2025-07-24 07:00:00|44860.1|44856.5|44847.5|44843.9|44863.9|44860.3|44844|44840.4|238
1753340700000|2025-07-24 07:05:00|44848|44844.4|44859.3|44855.7|44865.3|44861.7|44846.2|44842.6|106
1753341000000|2025-07-24 07:10:00|44858.8|44855.2|44869.5|44865.9|44873.2|44869.6|44858.3|44854.7|146
1753341300000|2025-07-24 07:15:00|44869|44865.4|44866.6|44863|44872.5|44868.9|44848.4|44844.8|139
1753341600000|2025-07-24 07:20:00|44866.1|44862.5|44862.6|44859|44873.4|44869.8|44854.6|44851|97
1753341900000|2025-07-24 07:25:00|44862.1|44858.5|44855.7|44852.1|44868.7|44865.1|44852.5|44848.9|59
1753342200000|2025-07-24 07:30:00|44855.2|44851.6|44866|44862.4|44868.5|44864.9|44853.7|44850.1|59
1753342500000|2025-07-24 07:35:00|44865.5|44861.9|44860|44856.4|44872.2|44868.6|44858.4|44854.8|33
1753342800000|2025-07-24 07:40:00|44859.5|44855.9|44856.3|44852.7|44865.9|44862.3|44852.3|44848.7|65
1753343100000|2025-07-24 07:45:00|44855.8|44852.2|44846|44842.4|44856.3|44852.7|44842.2|44838.6|77
1753343400000|2025-07-24 07:50:00|44846.1|44842.5|44846.6|44843|44851.6|44848|44836.2|44832.6|85
1753343700000|2025-07-24 07:55:00|44846.1|44842.5|44850.7|44847.1|44853.3|44849.7|44837.7|44834.1|58
1753344000000|2025-07-24 08:00:00|44850.2|44846.6|44868.3|44864.7|44883.4|44879.8|44848.2|44844.6|352
1753344300000|2025-07-24 08:05:00|44867.8|44864.2|44854.2|44850.6|44874.3|44870.7|44853.8|44850.2|166
1753344600000|2025-07-24 08:10:00|44854.7|44851.1|44869.2|44865.6|44877.2|44873.6|44853.3|44849.7|132
1753344900000|2025-07-24 08:15:00|44868.7|44865.1|44863.2|44859.6|44871.3|44867.7|44861.7|44858.1|69
1753345200000|2025-07-24 08:20:00|44863.7|44860.1|44875.4|44871.8|44880|44876.4|44863.7|44860.1|93
1753345500000|2025-07-24 08:25:00|44875.6|44872|44886.8|44883.2|44892.2|44888.6|44875.6|44872|71
1753345800000|2025-07-24 08:30:00|44887.3|44883.7|44892.8|44889.2|44902.7|44899.1|44887.3|44883.7|124
1753346100000|2025-07-24 08:35:00|44893.3|44889.7|44879.5|44875.9|44896.3|44892.7|44878.9|44875.3|67
1753346400000|2025-07-24 08:40:00|44880|44876.4|44872.9|44869.3|44885|44881.4|44867|44863.4|69
1753346700000|2025-07-24 08:45:00|44872.4|44868.8|44872.7|44869.1|44876.2|44872.6|44868.5|44864.9|42
1753347000000|2025-07-24 08:50:00|44872.2|44868.6|44882.7|44879.1|44888.2|44884.6|44872.2|44868.6|50
1753347300000|2025-07-24 08:55:00|44882.2|44878.6|44873.5|44869.9|44882.7|44879.1|44871.2|44867.6|174
1753347600000|2025-07-24 09:00:00|44875.5|44871.9|44876.1|44872.5|44877.6|44874|44869.6|44866|52
1753347900000|2025-07-24 09:05:00|44876.4|44872.8|44874.6|44871|44877.9|44874.3|44871.3|44867.7|16
1753348200000|2025-07-24 09:10:00|44874.7|44871.1|44873.8|44870.2|44878.1|44874.5|44871.1|44867.5|24
1753348500000|2025-07-24 09:15:00|44874.3|44870.7|44868.9|44865.3|44876.6|44873|44865.8|44862.2|52
1753348800000|2025-07-24 09:20:00|44868.4|44864.8|44873.3|44869.7|44874.5|44870.9|44861.8|44858.2|107
1753349100000|2025-07-24 09:25:00|44872.8|44869.2|44888.3|44884.7|44890.2|44886.6|44872.3|44868.7|103
1753349400000|2025-07-24 09:30:00|44887.8|44884.2|44877.4|44873.8|44892.4|44888.8|44875.2|44871.6|164
1753349700000|2025-07-24 09:35:00|44876.9|44873.3|44877.7|44874.1|44879|44875.4|44868|44864.4|38
1753350000000|2025-07-24 09:40:00|44877.8|44874.2|44879.1|44875.5|44883.3|44879.7|44873.8|44870.2|41
1753350300000|2025-07-24 09:45:00|44879.6|44876|44876.6|44873|44881.6|44878|44875.1|44871.5|45
1753350600000|2025-07-24 09:50:00|44876.1|44872.5|44883.7|44880.1|44889.5|44885.9|44875.6|44872|122
1753350900000|2025-07-24 09:55:00|44884.2|44880.6|44876.6|44873|44886|44882.4|44876.1|44872.5|34
1753351200000|2025-07-24 10:00:00|44893.6|44890|44901.6|44898|44933.1|44929.5|44881.1|44877.5|1391
1753351500000|2025-07-24 10:05:00|44902.1|44898.5|44889.1|44885.5|44906.8|44903.2|44888.3|44884.7|99
1753351800000|2025-07-24 10:10:00|44888.6|44885|44882.1|44878.5|44890.6|44887|44880.7|44877.1|35
1753352100000|2025-07-24 10:15:00|44880.1|44876.5|44861.3|44857.7|44881.8|44878.2|44856.7|44853.1|144
1753352400000|2025-07-24 10:20:00|44861.8|44858.2|44847.3|44843.7|44861.8|44858.2|44847.3|44843.7|97
1753352700000|2025-07-24 10:25:00|44847.5|44843.9|44854.3|44850.7|44856.3|44852.7|44847.5|44843.9|59
1753353000000|2025-07-24 10:30:00|44853.8|44850.2|44834.2|44830.6|44857.8|44854.2|44825.6|44822|197
1753353300000|2025-07-24 10:35:00|44834.1|44830.5|44845.2|44841.6|44850.8|44847.2|44832.9|44829.3|72
1753353600000|2025-07-24 10:40:00|44845.7|44842.1|44830.1|44826.5|44846.7|44843.1|44829.3|44825.7|127
1753353900000|2025-07-24 10:45:00|44830.6|44827|44824.2|44820.6|44832.8|44829.2|44820.1|44816.5|81
1753354200000|2025-07-24 10:50:00|44824.7|44821.1|44838.2|44834.6|44838.2|44834.6|44824.7|44821.1|72
1753354500000|2025-07-24 10:55:00|44838.7|44835.1|44827|44823.4|44838.7|44835.1|44826.5|44822.9|53
1753354800000|2025-07-24 11:00:00|44827.5|44823.9|44827.1|44823.5|44836.6|44833|44824.4|44820.8|180
1753355100000|2025-07-24 11:05:00|44826.6|44823|44815.2|44811.6|44826.6|44823|44812.7|44809.1|157
1753355400000|2025-07-24 11:10:00|44815|44811.4|44817.9|44814.3|44823.2|44819.6|44815|44811.4|53
1753355700000|2025-07-24 11:15:00|44817.4|44813.8|44827.7|44824.1|44828.3|44824.7|44816.4|44812.8|68
1753356000000|2025-07-24 11:20:00|44827.2|44823.6|44827.3|44823.7|44831.8|44828.2|44818.3|44814.7|83
1753356300000|2025-07-24 11:25:00|44826.8|44823.2|44837.4|44833.8|44843.7|44840.1|44825.1|44821.5|104
1753356600000|2025-07-24 11:30:00|44837.2|44833.6|44845.4|44841.8|44850.7|44847.1|44835.8|44832.2|85
1753356900000|2025-07-24 11:35:00|44845.9|44842.3|44849.2|44845.6|44849.2|44845.6|44837.4|44833.8|61
1753357200000|2025-07-24 11:40:00|44848.7|44845.1|44846.4|44842.8|44861.7|44858.1|44846|44842.4|82
1753357500000|2025-07-24 11:45:00|44846.9|44843.3|44847.4|44843.8|44853.5|44849.9|44846.9|44843.3|41
1753357800000|2025-07-24 11:50:00|44846.9|44843.3|44837.6|44834|44846.9|44843.3|44837.4|44833.8|115
1753358100000|2025-07-24 11:55:00|44838.1|44834.5|44835.8|44832.2|44842.5|44838.9|44824.5|44820.9|140
1753358400000|2025-07-24 12:00:00|44834.3|44830.7|44820.1|44816.5|44838.2|44834.6|44814.9|44811.3|179
1753358700000|2025-07-24 12:05:00|44818.1|44814.5|44800.3|44796.7|44819.9|44816.3|44795|44791.4|235
1753359000000|2025-07-24 12:10:00|44800.8|44797.2|44803.1|44799.5|44809.8|44806.2|44789|44785.4|161
1753359300000|2025-07-24 12:15:00|44801.6|44798|44803.2|44799.6|44807.3|44803.7|44793.7|44790.1|117
1753359600000|2025-07-24 12:20:00|44802.7|44799.1|44773|44769.4|44805.2|44801.6|44769.5|44765.9|204
1753359900000|2025-07-24 12:25:00|44774|44770.4|44805|44801.4|44805|44801.4|44770.8|44767.2|159
1753360200000|2025-07-24 12:30:00|44804.7|44801.1|44729.6|44726|44807.7|44804.1|44704.8|44701.2|1655
1753360500000|2025-07-24 12:35:00|44729.7|44726.1|44724.5|44720.9|44744.1|44740.5|44706.6|44703|527
1753360800000|2025-07-24 12:40:00|44724|44720.4|44686|44682.4|44734.6|44731|44681.1|44677.5|549
1753361100000|2025-07-24 12:45:00|44685.6|44682|44689.9|44686.3|44699.2|44695.6|44667.6|44664|664
1753361400000|2025-07-24 12:50:00|44689.4|44685.8|44690|44686.4|44698.2|44694.6|44678.6|44675|211
1753361700000|2025-07-24 12:55:00|44689.5|44685.9|44698.1|44694.5|44713|44709.4|44688.6|44685|270
1753362000000|2025-07-24 13:00:00|44697.8|44694.2|44675.8|44672.2|44701.2|44697.6|44670.6|44667|435
1753362300000|2025-07-24 13:05:00|44676.3|44672.7|44700.7|44697.1|44702|44698.4|44673.7|44670.1|294
1753362600000|2025-07-24 13:10:00|44701.2|44697.6|44696.5|44692.9|44714|44710.4|44693.6|44690|349
1753362900000|2025-07-24 13:15:00|44696.7|44693.1|44686.2|44682.6|44698.9|44695.3|44673.2|44669.6|283
1753363200000|2025-07-24 13:20:00|44686.7|44683.1|44698.6|44695|44702.9|44699.3|44676|44672.4|325
1753363500000|2025-07-24 13:25:00|44699.1|44695.5|44692.7|44689.1|44702.2|44698.6|44664.5|44660.9|808
1753363800000|2025-07-24 13:30:00|44691.5|44694.1|44718.5|44716.1|44726.6|44724.2|44666.5|44664.1|3943
1753364100000|2025-07-24 13:35:00|44719|44716.6|44695.6|44693.2|44736.3|44733.9|44686.9|44684.5|1522
1753364400000|2025-07-24 13:40:00|44696.1|44693.7|44699.5|44697.1|44713.1|44710.7|44672.9|44670.5|1016
1753364700000|2025-07-24 13:45:00|44711|44708.6|44750.8|44748.4|44759.9|44757.5|44687.6|44685.2|1408
1753365000000|2025-07-24 13:50:00|44750.7|44748.3|44746|44743.6|44787.3|44784.9|44742.9|44740.5|1677
1753365300000|2025-07-24 13:55:00|44746.5|44744.1|44788.2|44785.8|44788.8|44786.4|44712.6|44710.2|1423
1753365600000|2025-07-24 14:00:00|44788.7|44786.3|44822.8|44820.4|44848.6|44846.2|44779.9|44777.5|2092
1753365900000|2025-07-24 14:05:00|44823.3|44820.9|44843.5|44841.1|44849.1|44846.7|44815.7|44813.3|1187
1753366200000|2025-07-24 14:10:00|44844|44841.6|44789.5|44787.1|44850.9|44848.5|44787.2|44784.8|1143
1753366500000|2025-07-24 14:15:00|44789|44786.6|44794.3|44791.9|44809.5|44807.1|44777.1|44774.7|959
1753366800000|2025-07-24 14:20:00|44793.8|44791.4|44807.2|44804.8|44827.1|44824.7|44777|44774.6|1032
1753367100000|2025-07-24 14:25:00|44807.3|44804.9|44824.6|44822.2|44832.7|44830.3|44793|44790.6|659
1753367400000|2025-07-24 14:30:00|44825.8|44823.4|44858.8|44856.4|44868.4|44866|44816.5|44814.1|1199
1753367700000|2025-07-24 14:35:00|44859.3|44856.9|44839.9|44837.5|44870|44867.6|44833.4|44831|1139
1753368000000|2025-07-24 14:40:00|44841.4|44839|44854.8|44852.4|44863.6|44861.2|44839.9|44837.5|671
1753368300000|2025-07-24 14:45:00|44854.3|44851.9|44897.6|44895.2|44898.6|44896.2|44845.4|44843|693
1753368600000|2025-07-24 14:50:00|44895.6|44893.2|44879|44876.6|44902.9|44900.5|44869.7|44867.3|878
1753368900000|2025-07-24 14:55:00|44879.5|44877.1|44876.7|44874.3|44886.8|44884.4|44860.9|44858.5|635
1753369200000|2025-07-24 15:00:00|44874.7|44872.3|44874.1|44871.7|44906.7|44904.3|44872.4|44870|907
1753369500000|2025-07-24 15:05:00|44874.6|44872.2|44902.3|44899.9|44902.3|44899.9|44857.8|44855.4|711
1753369800000|2025-07-24 15:10:00|44902.5|44900.1|44904.8|44902.4|44915.1|44912.7|44895.5|44893.1|722
1753370100000|2025-07-24 15:15:00|44905.3|44902.9|44881.3|44878.9|44909.1|44906.7|44875.7|44873.3|483
1753370400000|2025-07-24 15:20:00|44880.9|44878.5|44864.9|44862.5|44889.9|44887.5|44843.3|44840.9|599
1753370700000|2025-07-24 15:25:00|44865.1|44862.7|44854.8|44852.4|44867.9|44865.5|44834.3|44831.9|608
1753371000000|2025-07-24 15:30:00|44855.2|44852.8|44842.1|44839.7|44876.6|44874.2|44842.1|44839.7|572
1753371300000|2025-07-24 15:35:00|44842.6|44840.2|44853.7|44851.3|44857.5|44855.1|44837|44834.6|581
1753371600000|2025-07-24 15:40:00|44853.3|44850.9|44841.3|44838.9|44857.8|44855.4|44835.6|44833.2|412
1753371900000|2025-07-24 15:45:00|44840.8|44838.4|44835.4|44833|44851|44848.6|44815.6|44813.2|617
1753372200000|2025-07-24 15:50:00|44836.5|44834.1|44855.2|44852.8|44863.5|44861.1|44835|44832.6|555
1753372500000|2025-07-24 15:55:00|44855.7|44853.3|44853.8|44851.4|44864.4|44862|44849|44846.6|434
1753372800000|2025-07-24 16:00:00|44853.3|44850.9|44838.8|44836.4|44860.5|44858.1|44831.1|44828.7|442
1753373100000|2025-07-24 16:05:00|44839.3|44836.9|44804.6|44802.2|44844.5|44842.1|44802.8|44800.4|654
1753373400000|2025-07-24 16:10:00|44806|44803.6|44787.6|44785.2|44814.8|44812.4|44786|44783.6|581
1753373700000|2025-07-24 16:15:00|44787.1|44784.7|44795.5|44793.1|44802.4|44800|44770.2|44767.8|844
1753374000000|2025-07-24 16:20:00|44795.8|44793.4|44781.2|44778.8|44806.8|44804.4|44775.2|44772.8|682
1753374300000|2025-07-24 16:25:00|44781.7|44779.3|44772.1|44769.7|44784.7|44782.3|44752.6|44750.2|936
1753374600000|2025-07-24 16:30:00|44772.6|44770.2|44780.6|44778.2|44795.2|44792.8|44764.6|44762.2|702
1753374900000|2025-07-24 16:35:00|44780.5|44778.1|44794.6|44792.2|44798.8|44796.4|44766.9|44764.5|421
1753375200000|2025-07-24 16:40:00|44793.3|44790.9|44806.3|44803.9|44811.6|44809.2|44788.1|44785.7|488
1753375500000|2025-07-24 16:45:00|44806.2|44803.8|44789.9|44787.5|44812.4|44810|44782.7|44780.3|413
1753375800000|2025-07-24 16:50:00|44788.7|44786.3|44803.7|44801.3|44809.7|44807.3|44780|44777.6|447
1753376100000|2025-07-24 16:55:00|44803.2|44800.8|44790.8|44788.4|44805.1|44802.7|44776.2|44773.8|414
1753376400000|2025-07-24 17:00:00|44791.9|44789.5|44802.6|44800.2|44805.5|44803.1|44781.2|44778.8|322
1753376700000|2025-07-24 17:05:00|44802.1|44799.7|44831.1|44828.7|44831.3|44828.9|44799.6|44797.2|614
1753377000000|2025-07-24 17:10:00|44830.6|44828.2|44846.4|44844|44848.7|44846.3|44825.7|44823.3|668
1753377300000|2025-07-24 17:15:00|44846.7|44844.3|44840.6|44838.2|44851.4|44849|44824.9|44822.5|562
1753377600000|2025-07-24 17:20:00|44839.9|44837.5|44837.6|44835.2|44839.9|44837.5|44813.4|44811|467
1753377900000|2025-07-24 17:25:00|44837.9|44835.5|44811.5|44809.1|44837.9|44835.5|44809.7|44807.3|275
1753378200000|2025-07-24 17:30:00|44813|44810.6|44829.6|44827.2|44835.4|44833|44809.8|44807.4|243
1753378500000|2025-07-24 17:35:00|44829.1|44826.7|44814.4|44812|44832.5|44830.1|44813.8|44811.4|217
1753378800000|2025-07-24 17:40:00|44813.2|44810.8|44793.4|44791|44816.1|44813.7|44790.5|44788.1|324
1753379100000|2025-07-24 17:45:00|44793.9|44791.5|44816.3|44813.9|44823|44820.6|44791.3|44788.9|304
1753379400000|2025-07-24 17:50:00|44817.3|44814.9|44827.1|44824.7|44829.8|44827.4|44810.4|44808|214
1753379700000|2025-07-24 17:55:00|44826.6|44824.2|44825.6|44823.2|44832.5|44830.1|44811.6|44809.2|307
1753380000000|2025-07-24 18:00:00|44825|44822.6|44849.9|44847.5|44859.8|44857.4|44808.3|44805.9|740
1753380300000|2025-07-24 18:05:00|44850.4|44848|44851.7|44849.3|44854.3|44851.9|44835.2|44832.8|395
1753380600000|2025-07-24 18:10:00|44850.8|44848.4|44849.6|44847.2|44878.1|44875.7|44848.4|44846|634
1753380900000|2025-07-24 18:15:00|44849.1|44846.7|44844|44841.6|44854.9|44852.5|44841.5|44839.1|393
1753381200000|2025-07-24 18:20:00|44843.8|44841.4|44833.3|44830.9|44844.3|44841.9|44820.9|44818.5|464
1753381500000|2025-07-24 18:25:00|44832.8|44830.4|44831.8|44829.4|44845.6|44843.2|44825.2|44822.8|324
1753381800000|2025-07-24 18:30:00|44831.4|44829|44812.5|44810.1|44840.5|44838.1|44809.1|44806.7|326
1753382100000|2025-07-24 18:35:00|44813|44810.6|44797.6|44795.2|44813.3|44810.9|44794.6|44792.2|285
1753382400000|2025-07-24 18:40:00|44798.1|44795.7|44788|44785.6|44800.1|44797.7|44784.4|44782|335
1753382700000|2025-07-24 18:45:00|44788.1|44785.7|44764.3|44761.9|44792.3|44789.9|44736.8|44734.4|901
1753383000000|2025-07-24 18:50:00|44763.7|44761.3|44772.9|44770.5|44774.5|44772.1|44741|44738.6|403
1753383300000|2025-07-24 18:55:00|44772.4|44770|44781|44778.6|44787.5|44785.1|44764.2|44761.8|483
1753383600000|2025-07-24 19:00:00|44779.6|44777.2|44780.3|44777.9|44785.4|44783|44762|44759.6|416
1753383900000|2025-07-24 19:05:00|44780.8|44778.4|44785.6|44783.2|44788.5|44786.1|44773.8|44771.4|209
1753384200000|2025-07-24 19:10:00|44786.6|44784.2|44803.5|44801.1|44806.6|44804.2|44786.6|44784.2|243
1753384500000|2025-07-24 19:15:00|44803|44800.6|44798.6|44796.2|44808.2|44805.8|44795|44792.6|240
1753384800000|2025-07-24 19:20:00|44799|44796.6|44794.1|44791.7|44811.1|44808.7|44792|44789.6|230
1753385100000|2025-07-24 19:25:00|44793.1|44790.7|44772.9|44770.5|44796.9|44794.5|44765.9|44763.5|526
1753385400000|2025-07-24 19:30:00|44772.5|44770.1|44772.5|44770.1|44776.5|44774.1|44762.3|44759.9|400
1753385700000|2025-07-24 19:35:00|44772|44769.6|44750.8|44748.4|44776.6|44774.2|44747.3|44744.9|480
1753386000000|2025-07-24 19:40:00|44751.5|44749.1|44738.1|44735.7|44757.9|44755.5|44715.3|44712.9|627
1753386300000|2025-07-24 19:45:00|44737.6|44735.2|44732.3|44729.9|44744.9|44742.5|44712.6|44710.2|871
1753386600000|2025-07-24 19:50:00|44732.1|44729.7|44738.8|44736.4|44748.9|44746.5|44712.6|44710.2|1204
1753386900000|2025-07-24 19:55:00|44738.3|44735.9|44712.2|44709.8|44748.2|44745.8|44695.3|44692.9|3513
1753387200000|2025-07-24 20:00:00|44714.6|44707.8|44698.8|44694|44720.2|44715.4|44695.9|44691.1|1034
1753387500000|2025-07-24 20:05:00|44699.8|44695|44694.3|44689.5|44709.5|44704.7|44691.2|44686.4|471
1753387800000|2025-07-24 20:10:00|44694.2|44689.4|44715.5|44710.7|44715.5|44710.7|44689.1|44684.3|281
1753388100000|2025-07-24 20:15:00|44714.5|44709.7|44710.4|44705.6|44714.5|44709.7|44703.1|44698.3|147
1753388400000|2025-07-24 20:20:00|44709.4|44704.6|44707.4|44702.6|44713.7|44708.9|44700.1|44695.3|165
1753388700000|2025-07-24 20:25:00|44707.3|44702.5|44716.6|44711.8|44716.6|44711.8|44702.6|44697.8|103
1753389000000|2025-07-24 20:30:00|44715.6|44710.8|44723.6|44718.8|44723.6|44718.8|44715.6|44710.8|116
1753389300000|2025-07-24 20:35:00|44722.6|44717.8|44731.1|44726.3|44742.1|44737.3|44722.6|44717.8|228
1753389600000|2025-07-24 20:40:00|44734.1|44729.3|44732|44727.2|44743.2|44738.4|44732|44727.2|89
1753389900000|2025-07-24 20:45:00|44729|44724.2|44744.5|44739.7|44744.5|44739.7|44729|44724.2|182
1753390200000|2025-07-24 20:50:00|44745.5|44740.7|44739.9|44735.1|44746.6|44741.8|44734.5|44729.7|66
1753390500000|2025-07-24 20:55:00|44740.9|44736.1|44746.3|44736.5|44747.1|44742.3|44739.2|44734.4|85
1753390800000|2025-07-24 21:00:00|44746.4|44736.6|44745.1|44735.3|44747.8|44738|44744.2|44734.4|0
1753391100000|2025-07-24 21:05:00|44745.2|44735.4|44745.8|44736|44745.8|44736|44745.1|44735.3|0
1753391400000|2025-07-24 21:10:00|44745.7|44735.9|44746|44736.2|44746|44736.2|44745.5|44735.7|0
1753391700000|2025-07-24 21:15:00|44746.2|44736.4|44748.4|44738.6|44751.2|44741.4|44746.1|44736.3|0
1753392000000|2025-07-24 21:20:00|44749.1|44739.3|44747.9|44738.1|44749.8|44740|44747.5|44737.7|0
1753392300000|2025-07-24 21:25:00|44748.3|44738.5|44746|44736.2|44748.3|44738.5|44745.8|44736|0
1753392600000|2025-07-24 21:30:00|44748.6|44738.8|44755.9|44746.1|44757.6|44747.8|44748.6|44738.8|0
1753392900000|2025-07-24 21:35:00|44756|44746.2|44763.3|44753.5|44763.6|44753.8|44756|44746.2|0
1753393200000|2025-07-24 21:40:00|44763.1|44753.3|44760.6|44750.8|44763.1|44753.3|44760.6|44750.8|0
1753393500000|2025-07-24 21:45:00|44760.5|44750.7|44759.9|44750.1|44760.5|44750.7|44759|44749.2|0
1753393800000|2025-07-24 21:50:00|44760.1|44750.3|44759.8|44750|44760.1|44750.3|44759.8|44750|0
1753394100000|2025-07-24 21:55:00|44760|44750.2|44760.3|44750.5|44761.1|44751.3|44760|44750.2|0
1753394400000|2025-07-24 22:00:00|44760.4|44750.6|44771.8|44767|44774.3|44769.5|44748.8|44744|63
1753394700000|2025-07-24 22:05:00|44772.8|44768|44777.2|44772.4|44783.9|44779.1|44771.3|44766.5|45
1753395000000|2025-07-24 22:10:00|44778.2|44773.4|44793.4|44788.6|44793.7|44788.9|44777.2|44772.4|60
1753395300000|2025-07-24 22:15:00|44793.9|44789.1|44795.1|44790.3|44798|44793.2|44790.3|44785.5|25
1753395600000|2025-07-24 22:20:00|44794.6|44789.8|44792.5|44787.7|44796.6|44791.8|44785.5|44780.7|36
1753395900000|2025-07-24 22:25:00|44793|44788.2|44796.3|44791.5|44800.1|44795.3|44793|44788.2|29
1753396200000|2025-07-24 22:30:00|44795.8|44791|44780|44775.2|44795.8|44791|44779.5|44774.7|33
1753396500000|2025-07-24 22:35:00|44779.5|44774.7|44789.6|44784.8|44789.6|44784.8|44779.5|44774.7|13
1753396800000|2025-07-24 22:40:00|44789.1|44784.3|44789.5|44784.7|44790.6|44785.8|44785.1|44780.3|15
1753397100000|2025-07-24 22:45:00|44789.6|44784.8|44783.5|44778.7|44789.6|44784.8|44783.5|44778.7|18
1753397400000|2025-07-24 22:50:00|44783|44778.2|44782|44777.2|44783.6|44778.8|44778.7|44773.9|16
1753397700000|2025-07-24 22:55:00|44781.5|44776.7|44781.5|44776.7|44785.5|44780.7|44780|44775.2|6
1753398000000|2025-07-24 23:00:00|44781|44776.2|44778.6|44773.8|44782|44777.2|44774.4|44769.6|19
1753398300000|2025-07-24 23:05:00|44779.6|44774.8|44784.8|44780|44785|44780.2|44779.6|44774.8|10
1753398600000|2025-07-24 23:10:00|44785.3|44780.5|44778.7|44773.9|44787|44782.2|44776.7|44771.9|48
1753398900000|2025-07-24 23:15:00|44778.2|44773.4|44777.6|44772.8|44778.6|44773.8|44772.6|44767.8|13
1753399200000|2025-07-24 23:20:00|44777.1|44772.3|44772.6|44767.8|44779.1|44774.3|44771.2|44766.4|27
1753399500000|2025-07-24 23:25:00|44773.6|44768.8|44771|44766.2|44776.6|44771.8|44768|44763.2|22
1753399800000|2025-07-24 23:30:00|44771.5|44766.7|44769.7|44764.9|44777.5|44772.7|44766.6|44761.8|48
1753400100000|2025-07-24 23:35:00|44770.7|44765.9|44780.5|44775.7|44782.9|44778.1|44770.4|44765.6|23
1753400400000|2025-07-24 23:40:00|44780|44775.2|44791.6|44786.8|44791.6|44786.8|44779.5|44774.7|27
1753400700000|2025-07-24 23:45:00|44791.1|44786.3|44790.9|44786.1|44796.7|44791.9|44789.8|44785|42
1753401000000|2025-07-24 23:50:00|44790.4|44785.6|44798.6|44793.8|44799.6|44794.8|44786.1|44781.3|54
1753401300000|2025-07-24 23:55:00|44798.1|44793.3|44799.2|44794.4|44807|44802.2|44796.2|44791.4|60
1753401600000|2025-07-25 00:00:00|44799.7|44794.9|44795.7|44790.9|44805.2|44800.4|44794.2|44789.4|39
1753401900000|2025-07-25 00:05:00|44796.2|44791.4|44800.5|44795.7|44805|44800.2|44792.3|44787.5|49
1753402200000|2025-07-25 00:10:00|44800|44795.2|44806.5|44801.7|44814|44809.2|44799.5|44794.7|33
1753402500000|2025-07-25 00:15:00|44807|44802.2|44807.1|44802.3|44810.9|44806.1|44802.1|44797.3|63
1753402800000|2025-07-25 00:20:00|44806.6|44801.8|44806|44801.2|44811.7|44806.9|44802.6|44797.8|30
1753403100000|2025-07-25 00:25:00|44805.5|44800.7|44806.7|44801.9|44806.7|44801.9|44801.7|44796.9|39
1753403400000|2025-07-25 00:30:00|44807.2|44802.4|44803.8|44799|44807.7|44802.9|44798.6|44793.8|58
1753403700000|2025-07-25 00:35:00|44804.8|44800|44795|44790.2|44804.8|44800|44794.3|44789.5|37
1753404000000|2025-07-25 00:40:00|44795.5|44790.7|44794.6|44789.8|44796.5|44791.7|44790.6|44785.8|39
1753404300000|2025-07-25 00:45:00|44795.1|44790.3|44805.2|44800.4|44807|44802.2|44794.1|44789.3|19
1753404600000|2025-07-25 00:50:00|44804.7|44799.9|44801.3|44796.5|44809.9|44805.1|44800.3|44795.5|26
1753404900000|2025-07-25 00:55:00|44800.8|44796|44809.6|44804.8|44809.8|44805|44800.3|44795.5|17
1753405200000|2025-07-25 01:00:00|44810.1|44805.3|44818.4|44813.6|44819.6|44814.8|44809.7|44804.9|41
1753405500000|2025-07-25 01:05:00|44818.8|44814|44818.1|44813.3|44819.3|44814.5|44811.5|44806.7|14
1753405800000|2025-07-25 01:10:00|44818.6|44813.8|44809.9|44805.1|44818.6|44813.8|44809.9|44805.1|32
1753406100000|2025-07-25 01:15:00|44810.4|44805.6|44816.6|44811.8|44817.1|44812.3|44805.7|44800.9|17
1753406400000|2025-07-25 01:20:00|44817.1|44812.3|44818.7|44813.9|44824.7|44819.9|44816.6|44811.8|21
1753406700000|2025-07-25 01:25:00|44819.2|44814.4|44820.6|44815.8|44823.7|44818.9|44818.7|44813.9|16
1753407000000|2025-07-25 01:30:00|44821.1|44816.3|44829.6|44824.8|44830.3|44825.5|44817.6|44812.8|36
1753407300000|2025-07-25 01:35:00|44829.1|44824.3|44827.7|44822.9|44834.5|44829.7|44826.7|44821.9|18
1753407600000|2025-07-25 01:40:00|44827.2|44822.4|44830.5|44825.7|44836.1|44831.3|44824.6|44819.8|44
1753407900000|2025-07-25 01:45:00|44829.5|44824.7|44826.8|44822|44832.5|44827.7|44825.6|44820.8|27
1753408200000|2025-07-25 01:50:00|44826.3|44821.5|44823.6|44818.8|44830.7|44825.9|44823.6|44818.8|30
1753408500000|2025-07-25 01:55:00|44823.1|44818.3|44824.2|44819.4|44826.4|44821.6|44821|44816.2|41
1753408800000|2025-07-25 02:00:00|44824.7|44819.9|44827.5|44822.7|44829|44824.2|44823|44818.2|23
1753409100000|2025-07-25 02:05:00|44828|44823.2|44825.6|44820.8|44828.6|44823.8|44825.6|44820.8|10
1753409400000|2025-07-25 02:10:00|44825.5|44820.7|44829.1|44824.3|44832.6|44827.8|44825.5|44820.7|15
1753409700000|2025-07-25 02:15:00|44829.6|44824.8|44824.1|44819.3|44829.6|44824.8|44823.6|44818.8|8
1753410000000|2025-07-25 02:20:00|44824.6|44819.8|44828.5|44823.7|44829.5|44824.7|44823.5|44818.7|27
1753410300000|2025-07-25 02:25:00|44829|44824.2|44832.1|44827.3|44836|44831.2|44829|44824.2|28
1753410600000|2025-07-25 02:30:00|44831.6|44826.8|44832.8|44828|44838.5|44833.7|44829.9|44825.1|32
1753410900000|2025-07-25 02:35:00|44832.7|44827.9|44839.1|44834.3|44842.4|44837.6|44831.2|44826.4|32
1753411200000|2025-07-25 02:40:00|44838.1|44833.3|44837.7|44832.9|44839.6|44834.8|44835.3|44830.5|15
1753411500000|2025-07-25 02:45:00|44837.9|44833.1|44836.6|44831.8|44840.1|44835.3|44835.1|44830.3|38
1753411800000|2025-07-25 02:50:00|44836.5|44831.7|44835.5|44830.7|44839|44834.2|44833.5|44828.7|18
1753412100000|2025-07-25 02:55:00|44836.5|44831.7|44831.5|44826.7|44836.5|44831.7|44826.5|44821.7|15
1753412400000|2025-07-25 03:00:00|44832|44827.2|44839.8|44835|44840.7|44835.9|44830.5|44825.7|47
1753412700000|2025-07-25 03:05:00|44840.3|44835.5|44848.7|44843.9|44849.2|44844.4|44840.3|44835.5|11
1753413000000|2025-07-25 03:10:00|44849.4|44844.6|44844|44839.2|44852.6|44847.8|44843.6|44838.8|58
1753413300000|2025-07-25 03:15:00|44844.5|44839.7|44850.5|44845.7|44858.5|44853.7|44843|44838.2|41
1753413600000|2025-07-25 03:20:00|44850|44845.2|44852|44847.2|44854|44849.2|44849.5|44844.7|28
1753413900000|2025-07-25 03:25:00|44851.5|44846.7|44853.5|44848.7|44856.5|44851.7|44851|44846.2|5
1753414200000|2025-07-25 03:30:00|44854|44849.2|44847.5|44842.7|44854.5|44849.7|44846.5|44841.7|15
1753414500000|2025-07-25 03:35:00|44847|44842.2|44848.1|44843.3|44849.6|44844.8|44844.2|44839.4|10
1753414800000|2025-07-25 03:40:00|44847.6|44842.8|44852.7|44847.9|44853.9|44849.1|44847.6|44842.8|16
1753415100000|2025-07-25 03:45:00|44853.2|44848.4|44853.5|44848.7|44854.2|44849.4|44846.6|44841.8|19
1753415400000|2025-07-25 03:50:00|44854|44849.2|44851.6|44846.8|44855.5|44850.7|44851.1|44846.3|18
1753415700000|2025-07-25 03:55:00|44851.1|44846.3|44846|44841.2|44852.6|44847.8|44846|44841.2|12
1753416000000|2025-07-25 04:00:00|44844.5|44839.7|44840|44835.2|44845.5|44840.7|44837.5|44832.7|20
1753416300000|2025-07-25 04:05:00|44839.5|44834.7|44846.9|44842.1|44846.9|44842.1|44838.5|44833.7|26
1753416600000|2025-07-25 04:10:00|44846.3|44841.5|44839.7|44834.9|44846.3|44841.5|44839.2|44834.4|6
1753416900000|2025-07-25 04:15:00|44840.2|44835.4|44847.2|44842.4|44848.2|44843.4|44839.6|44834.8|16
1753417200000|2025-07-25 04:20:00|44847.1|44842.3|44842.7|44837.9|44847.7|44842.9|44839.3|44834.5|53
1753417500000|2025-07-25 04:25:00|44843.2|44838.4|44836.1|44831.3|44843.2|44838.4|44835.1|44830.3|32
1753417800000|2025-07-25 04:30:00|44836.6|44831.8|44820.8|44816|44837.2|44832.4|44819.6|44814.8|41
1753418100000|2025-07-25 04:35:00|44821.3|44816.5|44812.3|44807.5|44821.8|44817|44804.7|44799.9|42
1753418400000|2025-07-25 04:40:00|44811.8|44807|44805.3|44800.5|44813.8|44809|44803.2|44798.4|46
1753418700000|2025-07-25 04:45:00|44805.8|44801|44802|44797.2|44811.6|44806.8|44801.2|44796.4|25
1753419000000|2025-07-25 04:50:00|44802.4|44797.6|44803.6|44798.8|44809.2|44804.4|44802.4|44797.6|28
1753419300000|2025-07-25 04:55:00|44804.1|44799.3|44800.1|44795.3|44806.6|44801.8|44796|44791.2|44
1753419600000|2025-07-25 05:00:00|44800.6|44795.8|44807|44802.2|44809.3|44804.5|44798.6|44793.8|17
1753419900000|2025-07-25 05:05:00|44807.5|44802.7|44803.9|44799.1|44808.9|44804.1|44798.5|44793.7|17
1753420200000|2025-07-25 05:10:00|44804|44799.2|44807.6|44802.8|44810.2|44805.4|44804|44799.2|21
1753420500000|2025-07-25 05:15:00|44808.1|44803.3|44803.5|44798.7|44811.4|44806.6|44802.3|44797.5|25
1753420800000|2025-07-25 05:20:00|44804|44799.2|44804.3|44799.5|44807.3|44802.5|44802.2|44797.4|16
1753421100000|2025-07-25 05:25:00|44804.8|44800|44808.4|44803.6|44809|44804.2|44804.8|44800|9
1753421400000|2025-07-25 05:30:00|44807.9|44803.1|44797.1|44792.3|44808.8|44804|44796.6|44791.8|38
1753421700000|2025-07-25 05:35:00|44796.6|44791.8|44793.7|44788.9|44799.6|44794.8|44793.6|44788.8|18
1753422000000|2025-07-25 05:40:00|44794.2|44789.4|44792.6|44787.8|44795.9|44791.1|44788.5|44783.7|29
1753422300000|2025-07-25 05:45:00|44793.1|44788.3|44790.5|44785.7|44795.5|44790.7|44789.4|44784.6|32
1753422600000|2025-07-25 05:50:00|44790|44785.2|44789|44784.2|44792|44787.2|44786.8|44782|41
1753422900000|2025-07-25 05:55:00|44789.5|44784.7|44793.7|44788.9|44793.7|44788.9|44783.7|44778.9|60
1753423200000|2025-07-25 06:00:00|44792.7|44789.1|44803.3|44799.7|44808.2|44804.6|44790.6|44787|82
1753423500000|2025-07-25 06:05:00|44803.8|44800.2|44805|44801.4|44805.2|44801.6|44796.7|44793.1|39
1753423800000|2025-07-25 06:10:00|44805.5|44801.9|44803.8|44800.2|44808.6|44805|44800.8|44797.2|28
1753424100000|2025-07-25 06:15:00|44803.3|44799.7|44806.9|44803.3|44810.2|44806.6|44799.7|44796.1|22
1753424400000|2025-07-25 06:20:00|44806.4|44802.8|44793.5|44789.9|44806.9|44803.3|44791.2|44787.6|92
1753424700000|2025-07-25 06:25:00|44794|44790.4|44798.8|44795.2|44800.3|44796.7|44791.2|44787.6|26
1753425000000|2025-07-25 06:30:00|44799.3|44795.7|44799.6|44796|44803.7|44800.1|44794.4|44790.8|51
1753425300000|2025-07-25 06:35:00|44799.1|44795.5|44788|44784.4|44800.6|44797|44786.5|44782.9|49
1753425600000|2025-07-25 06:40:00|44787.5|44783.9|44788.6|44785|44788.9|44785.3|44779|44775.4|45
1753425900000|2025-07-25 06:45:00|44788.1|44784.5|44781.8|44778.2|44791.9|44788.3|44781.4|44777.8|27
1753426200000|2025-07-25 06:50:00|44782.1|44778.5|44771.4|44767.8|44782.6|44779|44768.3|44764.7|86
1753426500000|2025-07-25 06:55:00|44771|44767.4|44762.7|44759.1|44771.2|44767.6|44759.9|44756.3|116
1753426800000|2025-07-25 07:00:00|44763.2|44759.6|44745.3|44741.7|44764.7|44761.1|44735.8|44732.2|278
1753427100000|2025-07-25 07:05:00|44744.3|44740.7|44753|44749.4|44772.1|44768.5|44743.3|44739.7|130
1753427400000|2025-07-25 07:10:00|44753.5|44749.9|44741.2|44737.6|44757.2|44753.6|44730.6|44727|126
1753427700000|2025-07-25 07:15:00|44741.7|44738.1|44749.3|44745.7|44760|44756.4|44736.9|44733.3|208
1753428000000|2025-07-25 07:20:00|44748.8|44745.2|44738.5|44734.9|44760.2|44756.6|44738|44734.4|114
1753428300000|2025-07-25 07:25:00|44738|44734.4|44731.3|44727.7|44749|44745.4|44728.8|44725.2|87
1753428600000|2025-07-25 07:30:00|44730.3|44726.7|44740.7|44737.1|44746.2|44742.6|44730.3|44726.7|107
1753428900000|2025-07-25 07:35:00|44741.2|44737.6|44744.5|44740.9|44764.8|44761.2|44739.4|44735.8|135
1753429200000|2025-07-25 07:40:00|44744|44740.4|44748.8|44745.2|44757.8|44754.2|44741|44737.4|69
1753429500000|2025-07-25 07:45:00|44748.3|44744.7|44745.3|44741.7|44751.6|44748|44733.3|44729.7|109
1753429800000|2025-07-25 07:50:00|44744.9|44741.3|44725.6|44722|44747.4|44743.8|44723.6|44720|126
1753430100000|2025-07-25 07:55:00|44726.1|44722.5|44743.6|44740|44743.6|44740|44725.6|44722|129
1753430400000|2025-07-25 08:00:00|44744.1|44740.5|44744.8|44741.2|44759.8|44756.2|44739.6|44736|129
1753430700000|2025-07-25 08:05:00|44744.3|44740.7|44763.4|44759.8|44765.8|44762.2|44744.3|44740.7|136
1753431000000|2025-07-25 08:10:00|44762.9|44759.3|44760.2|44756.6|44769.9|44766.3|44754.3|44750.7|129
1753431300000|2025-07-25 08:15:00|44760.6|44757|44766.9|44763.3|44770.4|44766.8|44758.5|44754.9|161
1753431600000|2025-07-25 08:20:00|44766.4|44762.8|44762.1|44758.5|44768.6|44765|44746.8|44743.2|139
1753431900000|2025-07-25 08:25:00|44762.6|44759|44770.7|44767.1|44771.2|44767.6|44760.1|44756.5|160
1753432200000|2025-07-25 08:30:00|44770.2|44766.6|44775.2|44771.6|44777.8|44774.2|44767.2|44763.6|91
1753432500000|2025-07-25 08:35:00|44775.7|44772.1|44778.4|44774.8|44781.8|44778.2|44772.4|44768.8|93
1753432800000|2025-07-25 08:40:00|44778.6|44775|44778.1|44774.5|44786.1|44782.5|44776.5|44772.9|185
1753433100000|2025-07-25 08:45:00|44777.6|44774|44787.4|44783.8|44787.4|44783.8|44776.2|44772.6|33
1753433400000|2025-07-25 08:50:00|44786.9|44783.3|44787.7|44784.1|44789.7|44786.1|44781.6|44778|49
1753433700000|2025-07-25 08:55:00|44787.2|44783.6|44774.5|44770.9|44787.2|44783.6|44770.9|44767.3|67
1753434000000|2025-07-25 09:00:00|44774|44770.4|44769.2|44765.6|44775|44771.4|44765.4|44761.8|33
1753434300000|2025-07-25 09:05:00|44769.1|44765.5|44776.9|44773.3|44780.7|44777.1|44767.1|44763.5|57
1753434600000|2025-07-25 09:10:00|44776.4|44772.8|44763|44759.4|44778.8|44775.2|44758.7|44755.1|73
1753434900000|2025-07-25 09:15:00|44763.5|44759.9|44773.5|44769.9|44780.1|44776.5|44763.5|44759.9|26
1753435200000|2025-07-25 09:20:00|44773|44769.4|44774.6|44771|44776.6|44773|44768.7|44765.1|37
1753435500000|2025-07-25 09:25:00|44775.1|44771.5|44781.4|44777.8|44783.9|44780.3|44774.6|44771|39
1753435800000|2025-07-25 09:30:00|44780.9|44777.3|44784.7|44781.1|44796.5|44792.9|44778.9|44775.3|49
1753436100000|2025-07-25 09:35:00|44784.8|44781.2|44783.2|44779.6|44790.5|44786.9|44783.2|44779.6|30
1753436400000|2025-07-25 09:40:00|44783.7|44780.1|44778.8|44775.2|44785.2|44781.6|44778.2|44774.6|38
1753436700000|2025-07-25 09:45:00|44777.8|44774.2|44774.2|44770.6|44786.4|44782.8|44773.7|44770.1|51
1753437000000|2025-07-25 09:50:00|44773.7|44770.1|44779.2|44775.6|44783.4|44779.8|44773.7|44770.1|26
1753437300000|2025-07-25 09:55:00|44778.7|44775.1|44781.7|44778.1|44784.7|44781.1|44773.7|44770.1|36
1753437600000|2025-07-25 10:00:00|44782.2|44778.6|44771.1|44767.5|44783.9|44780.3|44771.1|44767.5|73
1753437900000|2025-07-25 10:05:00|44771.6|44768|44764|44760.4|44777|44773.4|44760.6|44757|99
1753438200000|2025-07-25 10:10:00|44764.5|44760.9|44763.5|44759.9|44768.7|44765.1|44760.8|44757.2|38
1753438500000|2025-07-25 10:15:00|44763|44759.4|44767.9|44764.3|44767.9|44764.3|44758.2|44754.6|58
1753438800000|2025-07-25 10:20:00|44767.4|44763.8|44768.8|44765.2|44772.4|44768.8|44761.5|44757.9|54
1753439100000|2025-07-25 10:25:00|44769.3|44765.7|44765.1|44761.5|44775|44771.4|44762.8|44759.2|234
1753439400000|2025-07-25 10:30:00|44765.6|44762|44782.7|44779.1|44782.7|44779.1|44764.9|44761.3|292
1753439700000|2025-07-25 10:35:00|44782.5|44778.9|44790.9|44787.3|44792.8|44789.2|44779.9|44776.3|61
1753440000000|2025-07-25 10:40:00|44790.4|44786.8|44788.7|44785.1|44791.7|44788.1|44784|44780.4|42
1753440300000|2025-07-25 10:45:00|44788.9|44785.3|44790.3|44786.7|44793.4|44789.8|44784.4|44780.8|58
1753440600000|2025-07-25 10:50:00|44790.8|44787.2|44785.1|44781.5|44791.3|44787.7|44780.9|44777.3|42
1753440900000|2025-07-25 10:55:00|44784.6|44781|44778|44774.4|44784.6|44781|44772.5|44768.9|60
1753441200000|2025-07-25 11:00:00|44777.5|44773.9|44772.9|44769.3|44779.6|44776|44769.3|44765.7|74
1753441500000|2025-07-25 11:05:00|44773.4|44769.8|44772.2|44768.6|44775.2|44771.6|44769|44765.4|26
1753441800000|2025-07-25 11:10:00|44771.7|44768.1|44778.8|44775.2|44778.8|44775.2|44768.3|44764.7|29
1753442100000|2025-07-25 11:15:00|44776.8|44773.2|44774|44770.4|44781.1|44777.5|44768.3|44764.7|49
1753442400000|2025-07-25 11:20:00|44774.5|44770.9|44773.6|44770|44779.5|44775.9|44769.7|44766.1|38
1753442700000|2025-07-25 11:25:00|44773.1|44769.5|44777|44773.4|44777.5|44773.9|44769.1|44765.5|11
1753443000000|2025-07-25 11:30:00|44776.5|44772.9|44755.9|44752.3|44776.5|44772.9|44753.9|44750.3|156
1753443300000|2025-07-25 11:35:00|44755.5|44751.9|44750.6|44747|44762.3|44758.7|44750.6|44747|95
1753443600000|2025-07-25 11:40:00|44751.1|44747.5|44749|44745.4|44758.9|44755.3|44748.9|44745.3|117
1753443900000|2025-07-25 11:45:00|44748.5|44744.9|44746.6|44743|44751.2|44747.6|44745.8|44742.2|65
1753444200000|2025-07-25 11:50:00|44746.2|44742.6|44743.3|44739.7|44747.7|44744.1|44733.1|44729.5|85
1753444500000|2025-07-25 11:55:00|44743.8|44740.2|44752.5|44748.9|44753.6|44750|44743.8|44740.2|79
1753444800000|2025-07-25 12:00:00|44753|44749.4|44752.7|44749.1|44759.2|44755.6|44749.7|44746.1|114
1753445100000|2025-07-25 12:05:00|44752.2|44748.6|44752.1|44748.5|44756.8|44753.2|44747.9|44744.3|79
1753445400000|2025-07-25 12:10:00|44752.6|44749|44751.3|44747.7|44755|44751.4|44745|44741.4|90
1753445700000|2025-07-25 12:15:00|44750.8|44747.2|44762.4|44758.8|44769.6|44766|44749.7|44746.1|100
1753446000000|2025-07-25 12:20:00|44761.9|44758.3|44781.1|44777.5|44781.1|44777.5|44759.9|44756.3|120
1753446300000|2025-07-25 12:25:00|44780.6|44777|44774.6|44771|44783|44779.4|44772.2|44768.6|126
1753446600000|2025-07-25 12:30:00|44775.6|44772|44778.5|44774.9|44781.9|44778.3|44767.6|44764|184
1753446900000|2025-07-25 12:35:00|44779|44775.4|44794.5|44790.9|44794.5|44790.9|44774.1|44770.5|144
1753447200000|2025-07-25 12:40:00|44794|44790.4|44782.6|44779|44799.3|44795.7|44780|44776.4|157
1753447500000|2025-07-25 12:45:00|44782.1|44778.5|44771|44767.4|44782.6|44779|44769.5|44765.9|58
1753447800000|2025-07-25 12:50:00|44770.9|44767.3|44772.1|44768.5|44777.7|44774.1|44767.5|44763.9|84
1753448100000|2025-07-25 12:55:00|44771.6|44768|44770.8|44767.2|44780.7|44777.1|44769.2|44765.6|87
1753448400000|2025-07-25 13:00:00|44771.3|44767.7|44770.5|44766.9|44784.6|44781|44760.3|44756.7|220
1753448700000|2025-07-25 13:05:00|44770.9|44767.3|44766.2|44762.6|44775.2|44771.6|44743.2|44739.6|583
1753449000000|2025-07-25 13:10:00|44765.7|44762.1|44756.2|44752.6|44780.3|44776.7|44753.2|44749.6|353
1753449300000|2025-07-25 13:15:00|44755.7|44752.1|44771|44767.4|44775.4|44771.8|44749.8|44746.2|204
1753449600000|2025-07-25 13:20:00|44770|44766.4|44774.1|44770.5|44784.7|44781.1|44767.1|44763.5|125
1753449900000|2025-07-25 13:25:00|44773.6|44770|44755.3|44751.7|44780.5|44776.9|44749|44745.4|365
1753450200000|2025-07-25 13:30:00|44754.2|44751.8|44768.5|44766.1|44782.7|44780.3|44718.7|44716.3|3188
1753450500000|2025-07-25 13:35:00|44770|44767.6|44798.7|44796.3|44808.9|44806.5|44762.6|44760.2|1534
1753450800000|2025-07-25 13:40:00|44798.9|44796.5|44766.3|44763.9|44803.7|44801.3|44751.3|44748.9|1113
1753451100000|2025-07-25 13:45:00|44765.8|44763.4|44741.4|44739|44774.6|44772.2|44707.7|44705.3|1360
1753451400000|2025-07-25 13:50:00|44740.9|44738.5|44741.3|44738.9|44763.7|44761.3|44721.5|44719.1|1120
1753451700000|2025-07-25 13:55:00|44740.8|44738.4|44729.6|44727.2|44752.8|44750.4|44720.5|44718.1|1034
1753452000000|2025-07-25 14:00:00|44732.8|44730.4|44650|44647.6|44737.1|44734.7|44646|44643.6|1843
1753452300000|2025-07-25 14:05:00|44649|44646.6|44686.4|44684|44690.9|44688.5|44646|44643.6|1750
1753452600000|2025-07-25 14:10:00|44687.6|44685.2|44714.4|44712|44741.6|44739.2|44687|44684.6|1639
1753452900000|2025-07-25 14:15:00|44714.9|44712.5|44773.4|44771|44773.4|44771|44712|44709.6|901
1753453200000|2025-07-25 14:20:00|44770.1|44767.7|44719.9|44717.5|44773.9|44771.5|44717.8|44715.4|1137
1753453500000|2025-07-25 14:25:00|44719.4|44717|44742|44739.6|44763.1|44760.7|44718.9|44716.5|744
1753453800000|2025-07-25 14:30:00|44744.4|44742|44768.2|44765.8|44792.2|44789.8|44736.7|44734.3|1337
1753454100000|2025-07-25 14:35:00|44769.2|44766.8|44786.6|44784.2|44802.8|44800.4|44768.3|44765.9|877
1753454400000|2025-07-25 14:40:00|44784.8|44782.4|44810|44807.6|44814.7|44812.3|44784.8|44782.4|792
1753454700000|2025-07-25 14:45:00|44809.5|44807.1|44812.3|44809.9|44827.5|44825.1|44801.1|44798.7|739
1753455000000|2025-07-25 14:50:00|44810.2|44807.8|44822.2|44819.8|44829.7|44827.3|44795.6|44793.2|752
1753455300000|2025-07-25 14:55:00|44822.7|44820.3|44791.1|44788.7|44833.9|44831.5|44778.5|44776.1|1247
1753455600000|2025-07-25 15:00:00|44791.6|44789.2|44792.6|44790.2|44819.1|44816.7|44784.5|44782.1|682
1753455900000|2025-07-25 15:05:00|44793.1|44790.7|44782.2|44779.8|44804.9|44802.5|44773.4|44771|448
1753456200000|2025-07-25 15:10:00|44784.1|44781.7|44794|44791.6|44798.2|44795.8|44766.9|44764.5|508
1753456500000|2025-07-25 15:15:00|44794.5|44792.1|44774.7|44772.3|44814.8|44812.4|44773.3|44770.9|673
1753456800000|2025-07-25 15:20:00|44773.7|44771.3|44747.3|44744.9|44779.8|44777.4|44737.9|44735.5|1215
1753457100000|2025-07-25 15:25:00|44746.8|44744.4|44770.1|44767.7|44772.3|44769.9|44745.5|44743.1|562
1753457400000|2025-07-25 15:30:00|44772.6|44770.2|44760.2|44757.8|44781.7|44779.3|44745.7|44743.3|874
1753457700000|2025-07-25 15:35:00|44759.7|44757.3|44764.9|44762.5|44778.3|44775.9|44756.8|44754.4|398
1753458000000|2025-07-25 15:40:00|44764.4|44762|44743|44740.6|44769.1|44766.7|44737.5|44735.1|491
1753458300000|2025-07-25 15:45:00|44742.5|44740.1|44747.9|44745.5|44759.5|44757.1|44738.8|44736.4|380
1753458600000|2025-07-25 15:50:00|44749.8|44747.4|44753.9|44751.5|44757.7|44755.3|44736|44733.6|451
1753458900000|2025-07-25 15:55:00|44753.4|44751|44752.6|44750.2|44760.4|44758|44747.1|44744.7|233
1753459200000|2025-07-25 16:00:00|44751.3|44748.9|44752.5|44750.1|44758.4|44756|44740.5|44738.1|316
1753459500000|2025-07-25 16:05:00|44752|44749.6|44753.4|44751|44765.3|44762.9|44740.4|44738|416
1753459800000|2025-07-25 16:10:00|44753.9|44751.5|44782.2|44779.8|44792|44789.6|44753.9|44751.5|548
1753460100000|2025-07-25 16:15:00|44782.7|44780.3|44788.6|44786.2|44792.5|44790.1|44762.3|44759.9|465
1753460400000|2025-07-25 16:20:00|44786.9|44784.5|44793.4|44791|44796.3|44793.9|44770.5|44768.1|427
1753460700000|2025-07-25 16:25:00|44792.9|44790.5|44807|44804.6|44818|44815.6|44791.9|44789.5|643
1753461000000|2025-07-25 16:30:00|44805.6|44803.2|44795.6|44793.2|44814.8|44812.4|44794.7|44792.3|492
1753461300000|2025-07-25 16:35:00|44796.1|44793.7|44791|44788.6|44809|44806.6|44790.7|44788.3|378
1753461600000|2025-07-25 16:40:00|44791.5|44789.1|44803.2|44800.8|44807.2|44804.8|44787.8|44785.4|238
1753461900000|2025-07-25 16:45:00|44803.1|44800.7|44810.5|44808.1|44815.6|44813.2|44794|44791.6|286
1753462200000|2025-07-25 16:50:00|44809.2|44806.8|44804.3|44801.9|44820.5|44818.1|44800.1|44797.7|282
1753462500000|2025-07-25 16:55:00|44803.8|44801.4|44817.7|44815.3|44824.6|44822.2|44802.8|44800.4|278
1753462800000|2025-07-25 17:00:00|44817.1|44814.7|44829.2|44826.8|44838.8|44836.4|44806.8|44804.4|554
1753463100000|2025-07-25 17:05:00|44829.7|44827.3|44832.7|44830.3|44837.9|44835.5|44825.4|44823|341
1753463400000|2025-07-25 17:10:00|44830.7|44828.3|44847.7|44845.3|44851.6|44849.2|44830.2|44827.8|445
1753463700000|2025-07-25 17:15:00|44847.2|44844.8|44831.1|44828.7|44854.3|44851.9|44829.6|44827.2|409
1753464000000|2025-07-25 17:20:00|44833.3|44830.9|44840.3|44837.9|44843.7|44841.3|44826.8|44824.4|296
1753464300000|2025-07-25 17:25:00|44840.2|44837.8|44858.4|44856|44861.6|44859.2|44839.7|44837.3|334
1753464600000|2025-07-25 17:30:00|44857.8|44855.4|44881.1|44878.7|44885.7|44883.3|44857.3|44854.9|592
1753464900000|2025-07-25 17:35:00|44881.6|44879.2|44878.7|44876.3|44891.2|44888.8|44877.1|44874.7|356
1753465200000|2025-07-25 17:40:00|44878.1|44875.7|44881.9|44879.5|44881.9|44879.5|44868.9|44866.5|289
1753465500000|2025-07-25 17:45:00|44881.4|44879|44887.4|44885|44891.3|44888.9|44878.1|44875.7|441
1753465800000|2025-07-25 17:50:00|44889.3|44886.9|44893|44890.6|44900.9|44898.5|44882.6|44880.2|385
1753466100000|2025-07-25 17:55:00|44892.5|44890.1|44892.5|44890.1|44900.4|44898|44886.5|44884.1|322
1753466400000|2025-07-25 18:00:00|44890.3|44887.9|44897.8|44895.4|44897.8|44895.4|44877.8|44875.4|393
1753466700000|2025-07-25 18:05:00|44897.3|44894.9|44904.9|44902.5|44911.6|44909.2|44891.8|44889.4|469
1753467000000|2025-07-25 18:10:00|44905.5|44903.1|44918.5|44916.1|44924.5|44922.1|44905.5|44903.1|597
1753467300000|2025-07-25 18:15:00|44918|44915.6|44911.7|44909.3|44921|44918.6|44909.1|44906.7|445
1753467600000|2025-07-25 18:20:00|44911.2|44908.8|44904.3|44901.9|44915.8|44913.4|44902.1|44899.7|505
1753467900000|2025-07-25 18:25:00|44904.8|44902.4|44901.1|44898.7|44908.4|44906|44892.9|44890.5|407
1753468200000|2025-07-25 18:30:00|44901.3|44898.9|44914.9|44912.5|44919.7|44917.3|44898.9|44896.5|307
1753468500000|2025-07-25 18:35:00|44914.4|44912|44916.3|44913.9|44929.3|44926.9|44910.7|44908.3|281
1753468800000|2025-07-25 18:40:00|44915.3|44912.9|44908.3|44905.9|44917.7|44915.3|44906.8|44904.4|277
1753469100000|2025-07-25 18:45:00|44908.8|44906.4|44916.6|44914.2|44919.7|44917.3|44902.8|44900.4|264
1753469400000|2025-07-25 18:50:00|44918|44915.6|44911.6|44909.2|44918.7|44916.3|44900.6|44898.2|282
1753469700000|2025-07-25 18:55:00|44911.1|44908.7|44900.3|44897.9|44913.5|44911.1|44899.8|44897.4|359
1753470000000|2025-07-25 19:00:00|44898.4|44896|44912.7|44910.3|44913.4|44911|44895.3|44892.9|383
1753470300000|2025-07-25 19:05:00|44912.2|44909.8|44906.8|44904.4|44919.8|44917.4|44906.3|44903.9|185
1753470600000|2025-07-25 19:10:00|44906.7|44904.3|44913.7|44911.3|44922.7|44920.3|44905.2|44902.8|210
1753470900000|2025-07-25 19:15:00|44913.2|44910.8|44920.7|44918.3|44921.7|44919.3|44908.9|44906.5|219
1753471200000|2025-07-25 19:20:00|44920.2|44917.8|44912.3|44909.9|44925.4|44923|44910.8|44908.4|261
1753471500000|2025-07-25 19:25:00|44912.8|44910.4|44918.8|44916.4|44922|44919.6|44911.7|44909.3|205
1753471800000|2025-07-25 19:30:00|44918.9|44916.5|44911.9|44909.5|44921.9|44919.5|44911.8|44909.4|247
1753472100000|2025-07-25 19:35:00|44912.4|44910|44927.9|44925.5|44929.1|44926.7|44908.6|44906.2|477
1753472400000|2025-07-25 19:40:00|44926.1|44923.7|44926.1|44923.7|44931.9|44929.5|44923.1|44920.7|576
1753472700000|2025-07-25 19:45:00|44925.6|44923.2|44930.1|44927.7|44941.1|44938.7|44919.2|44916.8|767
1753473000000|2025-07-25 19:50:00|44933.4|44931|44899.1|44896.7|44933.4|44931|44898.4|44896|1689
1753473300000|2025-07-25 19:55:00|44899.6|44897.2|44901|44898.6|44922.9|44920.5|44880.6|44878.2|3427
1753473600000|2025-07-25 20:00:00|44902|44899.6|44892.2|44887.4|44902.1|44899.6|44885.6|44880.8|1128
1753473900000|2025-07-25 20:05:00|44889.2|44884.4|44879.6|44874.8|44893.7|44888.9|44877.3|44872.5|386
1753474200000|2025-07-25 20:10:00|44878.6|44873.8|44884.5|44879.7|44892.4|44887.6|44876.6|44871.8|487
1753474500000|2025-07-25 20:15:00|44886.5|44881.7|44896|44891.2|44896.7|44891.9|44884.5|44879.7|124
1753474800000|2025-07-25 20:20:00|44895.6|44890.8|44893.5|44888.7|44896.6|44891.8|44887.9|44883.1|109
1753475100000|2025-07-25 20:25:00|44894.5|44889.7|44891.3|44886.5|44897.5|44892.7|44886.1|44881.3|107
1753475400000|2025-07-25 20:30:00|44891.8|44887|44905.8|44901|44905.8|44901|44890.8|44886|90
1753475700000|2025-07-25 20:35:00|44903.8|44899|44909|44904.2|44909|44904.2|44901.8|44897|72
1753476000000|2025-07-25 20:40:00|44909.1|44904.3|44910.3|44905.5|44912.5|44907.7|44906.4|44901.6|76
1753476300000|2025-07-25 20:45:00|44909.3|44904.5|44908.9|44904.1|44915|44910.2|44907.9|44903.1|42
1753476600000|2025-07-25 20:50:00|44899.9|44895.1|44899.3|44894.5|44908.2|44903.4|44895.4|44890.6|174
1753476900000|2025-07-25 20:55:00|44898.6|44893.8|44903.9|44894.1|44905|44900.2|44891.1|44886.3|130
1753653600000|2025-07-27 22:00:00|45085|45080.2|45074.9|45070.1|45115.2|45110.4|45065.3|45060.5|269
1753653900000|2025-07-27 22:05:00|45074.4|45069.6|45063.3|45058.5|45087.3|45082.5|45060.6|45055.8|74
1753654200000|2025-07-27 22:10:00|45063.2|45058.4|45074.3|45069.5|45102.7|45097.9|45063.2|45058.4|145
1753654500000|2025-07-27 22:15:00|45074.8|45070|45090.6|45085.8|45093.9|45089.1|45069|45064.2|28
1753654800000|2025-07-27 22:20:00|45091.3|45086.5|45068.9|45064.1|45091.3|45086.5|45067.4|45062.6|33
1753655100000|2025-07-27 22:25:00|45068.4|45063.6|45057.3|45052.5|45073.9|45069.1|45051.7|45046.9|34
1753655400000|2025-07-27 22:30:00|45057.4|45052.6|45059.5|45054.7|45061.4|45056.6|45046.7|45041.9|10
1753655700000|2025-07-27 22:35:00|45059|45054.2|45054.7|45049.9|45064|45059.2|45053.7|45048.9|18
1753656000000|2025-07-27 22:40:00|45054.4|45049.6|45059.2|45054.4|45060.7|45055.9|45052.7|45047.9|13
1753656300000|2025-07-27 22:45:00|45057.7|45052.9|45042.8|45038|45057.7|45052.9|45042|45037.2|24
1753656600000|2025-07-27 22:50:00|45042.4|45037.6|45041.4|45036.6|45047|45042.2|45041|45036.2|15
1753656900000|2025-07-27 22:55:00|45041.9|45037.1|45055.1|45050.3|45056.6|45051.8|45041.9|45037.1|20
1753657200000|2025-07-27 23:00:00|45054.6|45049.8|45045.2|45040.4|45056.1|45051.3|45037.6|45032.8|51
1753657500000|2025-07-27 23:05:00|45045.9|45041.1|45042.6|45037.8|45052.8|45048|45041.6|45036.8|48
1753657800000|2025-07-27 23:10:00|45043.1|45038.3|45055.3|45050.5|45058|45053.2|45040|45035.2|75
1753658100000|2025-07-27 23:15:00|45054.8|45050|45061.3|45056.5|45064.5|45059.7|45053.8|45049|61
1753658400000|2025-07-27 23:20:00|45061.5|45056.7|45073.2|45068.4|45077|45072.2|45058.9|45054.1|134
1753658700000|2025-07-27 23:25:00|45073.7|45068.9|45068.8|45064|45081.4|45076.6|45065.9|45061.1|88
1753659000000|2025-07-27 23:30:00|45069.3|45064.5|45057.9|45053.1|45073.4|45068.6|45057.9|45053.1|47
1753659300000|2025-07-27 23:35:00|45058.4|45053.6|45074.9|45070.1|45075.6|45070.8|45057.8|45053|43
1753659600000|2025-07-27 23:40:00|45075.4|45070.6|45076.1|45071.3|45086.8|45082|45071.9|45067.1|72
1753659900000|2025-07-27 23:45:00|45076.6|45071.8|45069.8|45065|45077.1|45072.3|45066.6|45061.8|20
1753660200000|2025-07-27 23:50:00|45069.3|45064.5|45068.4|45063.6|45070.4|45065.6|45060.8|45056|54
1753660500000|2025-07-27 23:55:00|45067.9|45063.1|45054.3|45049.5|45068.4|45063.6|45053.8|45049|12
1753660800000|2025-07-28 00:00:00|45054.8|45050|45048.1|45043.3|45054.8|45050|45043.8|45039|61
1753661100000|2025-07-28 00:05:00|45047.6|45042.8|45039.4|45034.6|45051.6|45046.8|45038.9|45034.1|74
1753661400000|2025-07-28 00:10:00|45038.9|45034.1|45050.1|45045.3|45051.1|45046.3|45037.4|45032.6|62
1753661700000|2025-07-28 00:15:00|45050.6|45045.8|45059|45054.2|45062.9|45058.1|45049.1|45044.3|135
1753662000000|2025-07-28 00:20:00|45059.4|45054.6|45059.5|45054.7|45065.9|45061.1|45057.5|45052.7|42
1753662300000|2025-07-28 00:25:00|45059|45054.2|45058.3|45053.5|45060.3|45055.5|45051.2|45046.4|24
1753662600000|2025-07-28 00:30:00|45057.8|45053|45055|45050.2|45062.3|45057.5|45054.5|45049.7|23
1753662900000|2025-07-28 00:35:00|45054.5|45049.7|45062.1|45057.3|45064.4|45059.6|45053.7|45048.9|30
1753663200000|2025-07-28 00:40:00|45061.6|45056.8|45068.9|45064.1|45069.4|45064.6|45059.1|45054.3|13
1753663500000|2025-07-28 00:45:00|45069.4|45064.6|45078.4|45073.6|45078.4|45073.6|45065.3|45060.5|65
1753663800000|2025-07-28 00:50:00|45079.4|45074.6|45077.7|45072.9|45080.8|45076|45074.2|45069.4|30
1753664100000|2025-07-28 00:55:00|45078.2|45073.4|45079.7|45074.9|45084|45079.2|45076.5|45071.7|15
1753664400000|2025-07-28 01:00:00|45080.2|45075.4|45071.5|45066.7|45080.7|45075.9|45068.5|45063.7|37
1753664700000|2025-07-28 01:05:00|45072.1|45067.3|45066.6|45061.8|45073.5|45068.7|45062.6|45057.8|20
1753665000000|2025-07-28 01:10:00|45066.1|45061.3|45058.6|45053.8|45066.6|45061.8|45058.1|45053.3|22
1753665300000|2025-07-28 01:15:00|45058.1|45053.3|45060.2|45055.4|45062.6|45057.8|45054.9|45050.1|32
1753665600000|2025-07-28 01:20:00|45059.7|45054.9|45061|45056.2|45061.5|45056.7|45056|45051.2|15
1753665900000|2025-07-28 01:25:00|45061.4|45056.6|45062.8|45058|45064.3|45059.5|45057.3|45052.5|22
1753666200000|2025-07-28 01:30:00|45062.3|45057.5|45063|45058.2|45070|45065.2|45061.5|45056.7|27
1753666500000|2025-07-28 01:35:00|45062.5|45057.7|45058.9|45054.1|45062.5|45057.7|45055.7|45050.9|21
1753666800000|2025-07-28 01:40:00|45059.4|45054.6|45058.1|45053.3|45061|45056.2|45053.9|45049.1|31
1753667100000|2025-07-28 01:45:00|45058.6|45053.8|45056.6|45051.8|45063.5|45058.7|45056.1|45051.3|28
1753667400000|2025-07-28 01:50:00|45056.8|45052|45053.9|45049.1|45056.8|45052|45049.8|45045|36
1753667700000|2025-07-28 01:55:00|45054.4|45049.6|45064|45059.2|45067|45062.2|45054.4|45049.6|41
1753668000000|2025-07-28 02:00:00|45063.5|45058.7|45054.2|45049.4|45066|45061.2|45054.1|45049.3|25
1753668300000|2025-07-28 02:05:00|45053.7|45048.9|45057.4|45052.6|45057.8|45053|45052.8|45048|9
1753668600000|2025-07-28 02:10:00|45056.9|45052.1|45054.8|45050|45059.3|45054.5|45052|45047.2|47
1753668900000|2025-07-28 02:15:00|45054.3|45049.5|45062.9|45058.1|45062.9|45058.1|45053.8|45049|35
1753669200000|2025-07-28 02:20:00|45063.4|45058.6|45061.5|45056.7|45063.4|45058.6|45058|45053.2|29
1753669500000|2025-07-28 02:25:00|45062|45057.2|45066.9|45062.1|45067.6|45062.8|45061.5|45056.7|31
1753669800000|2025-07-28 02:30:00|45067.4|45062.6|45078.9|45074.1|45082.4|45077.6|45067.4|45062.6|62
1753670100000|2025-07-28 02:35:00|45079.4|45074.6|45074.4|45069.6|45085.5|45080.7|45074.4|45069.6|59
1753670400000|2025-07-28 02:40:00|45073.9|45069.1|45073.5|45068.7|45075.5|45070.7|45071.4|45066.6|14
1753670700000|2025-07-28 02:45:00|45074|45069.2|45076.4|45071.6|45077.5|45072.7|45071|45066.2|10
1753671000000|2025-07-28 02:50:00|45075.9|45071.1|45079.7|45074.9|45079.7|45074.9|45073.3|45068.5|30
1753671300000|2025-07-28 02:55:00|45080.2|45075.4|45079.8|45075|45082.7|45077.9|45079.7|45074.9|7
1753671600000|2025-07-28 03:00:00|45080.2|45075.4|45073.5|45068.7|45081.1|45076.3|45072.3|45067.5|13
1753671900000|2025-07-28 03:05:00|45074|45069.2|45072.9|45068.1|45075|45070.2|45072.2|45067.4|8
1753672200000|2025-07-28 03:10:00|45072.4|45067.6|45078.9|45074.1|45079.8|45075|45072.4|45067.6|6
1753672500000|2025-07-28 03:15:00|45078.4|45073.6|45078.4|45073.6|45081.8|45077|45077.4|45072.6|3
1753672800000|2025-07-28 03:20:00|45078.9|45074.1|45072.8|45068|45078.9|45074.1|45071.7|45066.9|18
1753673100000|2025-07-28 03:25:00|45073.3|45068.5|45070.5|45065.7|45074.5|45069.7|45068|45063.2|17
1753673400000|2025-07-28 03:30:00|45071|45066.2|45070.9|45066.1|45072.7|45067.9|45067.5|45062.7|17
1753673700000|2025-07-28 03:35:00|45071.4|45066.6|45076.9|45072.1|45077.9|45073.1|45071.4|45066.6|10
1753674000000|2025-07-28 03:40:00|45077.4|45072.6|45075.4|45070.6|45079.9|45075.1|45074.9|45070.1|3
1753674300000|2025-07-28 03:45:00|45074.9|45070.1|45080.2|45075.4|45082.2|45077.4|45074.9|45070.1|11
1753674600000|2025-07-28 03:50:00|45079.8|45075|45078.5|45073.7|45079.8|45075|45075.8|45071|14
1753674900000|2025-07-28 03:55:00|45078.6|45073.8|45078.5|45073.7|45079.9|45075.1|45077.5|45072.7|14
1753675200000|2025-07-28 04:00:00|45078|45073.2|45081|45076.2|45084|45079.2|45078|45073.2|10
1753675500000|2025-07-28 04:05:00|45080|45075.2|45081.3|45076.5|45085.1|45080.3|45079.9|45075.1|9
1753675800000|2025-07-28 04:10:00|45081.8|45077|45082.2|45077.4|45088.2|45083.4|45081.8|45077|14
1753676100000|2025-07-28 04:15:00|45082.7|45077.9|45084.5|45079.7|45084.5|45079.7|45081.1|45076.3|5
1753676400000|2025-07-28 04:20:00|45083.5|45078.7|45083.6|45078.8|45085.9|45081.1|45083.2|45078.4|5
1753676700000|2025-07-28 04:25:00|45084.1|45079.3|45083.1|45078.3|45085.5|45080.7|45082.6|45077.8|2
1753677000000|2025-07-28 04:30:00|45082.6|45077.8|45081.5|45076.7|45086.3|45081.5|45081.5|45076.7|21
1753677300000|2025-07-28 04:35:00|45082|45077.2|45083.8|45079|45085.3|45080.5|45081.5|45076.7|6
1753677600000|2025-07-28 04:40:00|45084.3|45079.5|45083|45078.2|45084.8|45080|45080.2|45075.4|2
1753677900000|2025-07-28 04:45:00|45083.5|45078.7|45086.7|45081.9|45089.5|45084.7|45083.5|45078.7|9
1753678200000|2025-07-28 04:50:00|45086.6|45081.8|45097.4|45092.6|45097.4|45092.6|45085.4|45080.6|47
1753678500000|2025-07-28 04:55:00|45097.9|45093.1|45092.8|45088|45098.4|45093.6|45091.8|45087|12
1753678800000|2025-07-28 05:00:00|45092.3|45087.5|45094.6|45089.8|45096|45091.2|45089.5|45084.7|14
1753679100000|2025-07-28 05:05:00|45094.1|45089.3|45093.8|45089|45095.5|45090.7|45090.7|45085.9|10
1753679400000|2025-07-28 05:10:00|45094.3|45089.5|45093.2|45088.4|45095.7|45090.9|45090.8|45086|8
1753679700000|2025-07-28 05:15:00|45092.7|45087.9|45098|45093.2|45100.4|45095.6|45092.4|45087.6|30
1753680000000|2025-07-28 05:20:00|45098.5|45093.7|45097.2|45092.4|45099.1|45094.3|45095.7|45090.9|10
1753680300000|2025-07-28 05:25:00|45096.7|45091.9|45102.6|45097.8|45108.4|45103.6|45096.7|45091.9|50
1753680600000|2025-07-28 05:30:00|45102.1|45097.3|45098.7|45093.9|45103.9|45099.1|45096.4|45091.6|31
1753680900000|2025-07-28 05:35:00|45099.2|45094.4|45100.6|45095.8|45100.6|45095.8|45093.5|45088.7|31
1753681200000|2025-07-28 05:40:00|45101.1|45096.3|45104.7|45099.9|45106.5|45101.7|45099.6|45094.8|19
1753681500000|2025-07-28 05:45:00|45105.2|45100.4|45106|45101.2|45109.6|45104.8|45100.1|45095.3|32
1753681800000|2025-07-28 05:50:00|45106.5|45101.7|45102.1|45097.3|45106.5|45101.7|45099.7|45094.9|24
1753682100000|2025-07-28 05:55:00|45101.6|45096.8|45100.5|45095.7|45102.9|45098.1|45098.4|45093.6|14
1753682400000|2025-07-28 06:00:00|45100|45096.9|45108.9|45105.3|45111.6|45108|45098.6|45095|112
1753682700000|2025-07-28 06:05:00|45109.9|45106.3|45124.6|45121|45132|45128.4|45109.6|45106|260
1753683000000|2025-07-28 06:10:00|45124.5|45120.9|45131.2|45127.6|45131.2|45127.6|45123.5|45119.9|81
1753683300000|2025-07-28 06:15:00|45131.3|45127.7|45131.9|45128.3|45134|45130.4|45127.4|45123.8|51
1753683600000|2025-07-28 06:20:00|45131.4|45127.8|45122.5|45118.9|45131.4|45127.8|45121.5|45117.9|94
1753683900000|2025-07-28 06:25:00|45122|45118.4|45108.8|45105.2|45124.6|45121|45106.8|45103.2|332
1753684200000|2025-07-28 06:30:00|45108.3|45104.7|45074.8|45071.2|45110.6|45107|45073.1|45069.5|389
1753684500000|2025-07-28 06:35:00|45075.3|45071.7|45084.9|45081.3|45084.9|45081.3|45068.4|45064.8|110
1753684800000|2025-07-28 06:40:00|45085.4|45081.8|45092.6|45089|45098.9|45095.3|45081.6|45078|116
1753685100000|2025-07-28 06:45:00|45092.2|45088.6|45099.9|45096.3|45103.1|45099.5|45090.2|45086.6|60
1753685400000|2025-07-28 06:50:00|45099.7|45096.1|45088.4|45084.8|45100.5|45096.9|45087.9|45084.3|38
1753685700000|2025-07-28 06:55:00|45088.9|45085.3|45061.4|45057.8|45090.5|45086.9|45059.2|45055.6|173
1753686000000|2025-07-28 07:00:00|45061.9|45058.3|45063.7|45060.1|45078.5|45074.9|45053.6|45050|229
1753686300000|2025-07-28 07:05:00|45063.2|45059.6|45065.7|45062.1|45077|45073.4|45061.7|45058.1|150
1753686600000|2025-07-28 07:10:00|45065.2|45061.6|45042.5|45038.9|45070.8|45067.2|45042.5|45038.9|126
1753686900000|2025-07-28 07:15:00|45042.7|45039.1|45052.5|45048.9|45059.8|45056.2|45042.2|45038.6|94
1753687200000|2025-07-28 07:20:00|45052|45048.4|45050.6|45047|45061.3|45057.7|45046.1|45042.5|82
1753687500000|2025-07-28 07:25:00|45050.1|45046.5|45026.8|45023.2|45050.6|45047|45026.8|45023.2|210
1753687800000|2025-07-28 07:30:00|45026.3|45022.7|45017.9|45014.3|45026.8|45023.2|45010.6|45007|154
1753688100000|2025-07-28 07:35:00|45018.4|45014.8|45019.8|45016.2|45026.8|45023.2|45012.7|45009.1|92
1753688400000|2025-07-28 07:40:00|45020.8|45017.2|45024.7|45021.1|45029|45025.4|45020.2|45016.6|89
1753688700000|2025-07-28 07:45:00|45025.2|45021.6|45027.4|45023.8|45030.6|45027|45017.2|45013.6|69
1753689000000|2025-07-28 07:50:00|45027.9|45024.3|45024.8|45021.2|45036.4|45032.8|45023|45019.4|96
1753689300000|2025-07-28 07:55:00|45025.3|45021.7|45031.3|45027.7|45038.7|45035.1|45023.7|45020.1|62
1753689600000|2025-07-28 08:00:00|45030.3|45026.7|45006.2|45002.6|45030.3|45026.7|45001.5|44997.9|276
1753689900000|2025-07-28 08:05:00|45005.7|45002.1|45003.2|44999.6|45008.1|45004.5|44998.2|44994.6|223
1753690200000|2025-07-28 08:10:00|45003.7|45000.1|44993.4|44989.8|45013.9|45010.3|44989.6|44986|234
1753690500000|2025-07-28 08:15:00|44993.9|44990.3|44994.8|44991.2|44999.6|44996|44989.5|44985.9|97
1753690800000|2025-07-28 08:20:00|44995.3|44991.7|44996.7|44993.1|45008.9|45005.3|44992.8|44989.2|194
1753691100000|2025-07-28 08:25:00|44996.4|44992.8|44998.9|44995.3|44999.8|44996.2|44989.5|44985.9|133
1753691400000|2025-07-28 08:30:00|44999.1|44995.5|44993.2|44989.6|44999.1|44995.5|44985.4|44981.8|61
1753691700000|2025-07-28 08:35:00|44993.4|44989.8|45005.7|45002.1|45010|45006.4|44993.4|44989.8|88
1753692000000|2025-07-28 08:40:00|45005.5|45001.9|44997.7|44994.1|45006.6|45003|44997.7|44994.1|58
1753692300000|2025-07-28 08:45:00|44997.2|44993.6|45003.6|45000|45005|45001.4|44994.6|44991|48
1753692600000|2025-07-28 08:50:00|45003.1|44999.5|44996.4|44992.8|45003.1|44999.5|44991.7|44988.1|46
1753692900000|2025-07-28 08:55:00|44996.9|44993.3|44990.5|44986.9|44998.9|44995.3|44989|44985.4|121
1753693200000|2025-07-28 09:00:00|44990|44986.4|44997.6|44994|45000|44996.4|44986.9|44983.3|105
1753693500000|2025-07-28 09:05:00|44998.1|44994.5|44998|44994.4|45002.4|44998.8|44992.2|44988.6|110
1753693800000|2025-07-28 09:10:00|44998.5|44994.9|44995.2|44991.6|45000.5|44996.9|44993.5|44989.9|38
1753694100000|2025-07-28 09:15:00|44994.7|44991.1|44993.8|44990.2|44996.8|44993.2|44991.3|44987.7|37
1753694400000|2025-07-28 09:20:00|44993.3|44989.7|44975.2|44971.6|44997.6|44994|44972.3|44968.7|130
1753694700000|2025-07-28 09:25:00|44974.7|44971.1|44985.9|44982.3|44989.9|44986.3|44971.3|44967.7|113
1753695000000|2025-07-28 09:30:00|44986.4|44982.8|44987.3|44983.7|44998|44994.4|44986.2|44982.6|31
1753695300000|2025-07-28 09:35:00|44986.8|44983.2|44987.3|44983.7|44990.6|44987|44985.4|44981.8|45
1753695600000|2025-07-28 09:40:00|44987.8|44984.2|44986.4|44982.8|44989.7|44986.1|44981.7|44978.1|66
1753695900000|2025-07-28 09:45:00|44986.1|44982.5|44982.9|44979.3|44988.9|44985.3|44982.4|44978.8|38
1753696200000|2025-07-28 09:50:00|44982.4|44978.8|44979|44975.4|44988.9|44985.3|44978.5|44974.9|76
1753696500000|2025-07-28 09:55:00|44978.5|44974.9|44978.4|44974.8|44982.4|44978.8|44971.2|44967.6|158
1753696800000|2025-07-28 10:00:00|44977.9|44974.3|44981.4|44977.8|44982.4|44978.8|44972.6|44969|54
1753697100000|2025-07-28 10:05:00|44980.9|44977.3|44976.5|44972.9|44985.8|44982.2|44976|44972.4|82
1753697400000|2025-07-28 10:10:00|44976|44972.4|44976.8|44973.2|44980.6|44977|44971.3|44967.7|78
1753697700000|2025-07-28 10:15:00|44977.3|44973.7|44983.4|44979.8|44992|44988.4|44977.3|44973.7|84
1753698000000|2025-07-28 10:20:00|44982.9|44979.3|44971.4|44967.8|44984.1|44980.5|44969.5|44965.9|74
1753698300000|2025-07-28 10:25:00|44970.9|44967.3|44966|44962.4|44971.4|44967.8|44959.6|44956|79
1753698600000|2025-07-28 10:30:00|44966.5|44962.9|44955.9|44952.3|44969.9|44966.3|44948.5|44944.9|101
1753698900000|2025-07-28 10:35:00|44955.4|44951.8|44953.7|44950.1|44961|44957.4|44950.8|44947.2|59
1753699200000|2025-07-28 10:40:00|44953.2|44949.6|44948|44944.4|44958.4|44954.8|44945|44941.4|219
1753699500000|2025-07-28 10:45:00|44948.5|44944.9|44952.6|44949|44957.3|44953.7|44939|44935.4|183
1753699800000|2025-07-28 10:50:00|44953.1|44949.5|44944.4|44940.8|44955.9|44952.3|44936.7|44933.1|117
1753700100000|2025-07-28 10:55:00|44944.9|44941.3|44948.2|44944.6|44950.9|44947.3|44938.4|44934.8|121
1753700400000|2025-07-28 11:00:00|44943.7|44940.1|44945.8|44942.2|44948|44944.4|44924.5|44920.9|206
1753700700000|2025-07-28 11:05:00|44946.3|44942.7|44937.9|44934.3|44948.6|44945|44935.8|44932.2|87
1753701000000|2025-07-28 11:10:00|44937.4|44933.8|44943.3|44939.7|44943.9|44940.3|44933.5|44929.9|66
1753701300000|2025-07-28 11:15:00|44943.8|44940.2|44934|44930.4|44950|44946.4|44923.5|44919.9|201
1753701600000|2025-07-28 11:20:00|44933.5|44929.9|44936.8|44933.2|44938.3|44934.7|44929.4|44925.8|96
1753701900000|2025-07-28 11:25:00|44937.8|44934.2|44929.9|44926.3|44941.9|44938.3|44929.8|44926.2|152
1753702200000|2025-07-28 11:30:00|44929.4|44925.8|44933.2|44929.6|44940.4|44936.8|44927.9|44924.3|171
1753702500000|2025-07-28 11:35:00|44933.7|44930.1|44934.5|44930.9|44934.7|44931.1|44926.5|44922.9|91
1753702800000|2025-07-28 11:40:00|44935|44931.4|44931.8|44928.2|44938.5|44934.9|44926.8|44923.2|68
1753703100000|2025-07-28 11:45:00|44932.3|44928.7|44927.9|44924.3|44932.3|44928.7|44918.1|44914.5|89
1753703400000|2025-07-28 11:50:00|44928.4|44924.8|44929.3|44925.7|44933.9|44930.3|44924.8|44921.2|75
1753703700000|2025-07-28 11:55:00|44929.8|44926.2|44939.7|44936.1|44942|44938.4|44929.8|44926.2|205
1753704000000|2025-07-28 12:00:00|44938.7|44935.1|44923|44919.4|44938.7|44935.1|44897.9|44894.3|1302
1753704300000|2025-07-28 12:05:00|44923.5|44919.9|44930.3|44926.7|44931.2|44927.6|44917.6|44914|185
1753704600000|2025-07-28 12:10:00|44930.8|44927.2|44911.1|44907.5|44934.4|44930.8|44910.6|44907|196
1753704900000|2025-07-28 12:15:00|44910.1|44906.5|44927.5|44923.9|44930.5|44926.9|44909.8|44906.2|90
1753705200000|2025-07-28 12:20:00|44928|44924.4|44931.9|44928.3|44934|44930.4|44922.8|44919.2|105
1753705500000|2025-07-28 12:25:00|44931.4|44927.8|44921.5|44917.9|44936|44932.4|44917.6|44914|130
1753705800000|2025-07-28 12:30:00|44921|44917.4|44913.2|44909.6|44925.9|44922.3|44905.9|44902.3|219
1753706100000|2025-07-28 12:35:00|44912.7|44909.1|44936.1|44932.5|44940.5|44936.9|44909.8|44906.2|177
1753706400000|2025-07-28 12:40:00|44935.6|44932|44947.6|44944|44950.5|44946.9|44934.6|44931|170
1753706700000|2025-07-28 12:45:00|44948|44944.4|44946.9|44943.3|44954.8|44951.2|44943.1|44939.5|133
1753707000000|2025-07-28 12:50:00|44947.3|44943.7|44943.9|44940.3|44955.2|44951.6|44942.2|44938.6|99
1753707300000|2025-07-28 12:55:00|44944.4|44940.8|44951.9|44948.3|44952.6|44949|44942|44938.4|60
1753707600000|2025-07-28 13:00:00|44952.9|44949.3|44933.5|44929.9|44956.9|44953.3|44932.1|44928.5|240
1753707900000|2025-07-28 13:05:00|44933.8|44930.2|44914.4|44910.8|44936.3|44932.7|44914.4|44910.8|227
1753708200000|2025-07-28 13:10:00|44914.7|44911.1|44899.4|44895.8|44916.6|44913|44882.3|44878.7|459
1753708500000|2025-07-28 13:15:00|44898.9|44895.3|44885.5|44881.9|44907.3|44903.7|44883.5|44879.9|210
1753708800000|2025-07-28 13:20:00|44885|44881.4|44886.9|44883.3|44898|44894.4|44884.7|44881.1|211
1753709100000|2025-07-28 13:25:00|44887.4|44883.8|44868.9|44865.3|44891.4|44887.8|44859.9|44856.3|666
1753709400000|2025-07-28 13:30:00|44867.7|44863.8|44875.6|44873.2|44916.6|44914.2|44851.8|44849.4|3565
1753709700000|2025-07-28 13:35:00|44876.1|44873.7|44849.9|44847.5|44889.5|44887.1|44849.5|44847.1|1087
1753710000000|2025-07-28 13:40:00|44850.2|44847.8|44839.6|44837.2|44855.6|44853.2|44825.3|44822.9|1382
1753710300000|2025-07-28 13:45:00|44840.1|44837.7|44840.3|44837.9|44864.5|44862.1|44829.7|44827.3|1009
1753710600000|2025-07-28 13:50:00|44839.3|44836.9|44821.6|44819.2|44842.5|44840.1|44808.7|44806.3|1094
1753710900000|2025-07-28 13:55:00|44821.1|44818.7|44817.7|44815.3|44824|44821.6|44781.8|44779.4|1134
1753711200000|2025-07-28 14:00:00|44818.2|44815.8|44872.1|44869.7|44872.1|44869.7|44804.4|44802|1312
1753711500000|2025-07-28 14:05:00|44872.6|44870.2|44903.4|44901|44911.5|44909.1|44871|44868.6|1343
1753711800000|2025-07-28 14:10:00|44902.9|44900.5|44921.1|44918.7|44921.1|44918.7|44890.1|44887.7|744
1753712100000|2025-07-28 14:15:00|44920.6|44918.2|44926.3|44923.9|44937.2|44934.8|44912.5|44910.1|807
1753712400000|2025-07-28 14:20:00|44926.5|44924.1|44900.2|44897.8|44938.7|44936.3|44894.5|44892.1|1021
1753712700000|2025-07-28 14:25:00|44899.7|44897.3|44927.5|44925.1|44935.4|44933|44894.8|44892.4|499
1753713000000|2025-07-28 14:30:00|44927|44924.6|44908|44905.6|44938.5|44936.1|44899.6|44897.2|489
1753713300000|2025-07-28 14:35:00|44908.5|44906.1|44907.5|44905.1|44912.5|44910.1|44876|44873.6|879
1753713600000|2025-07-28 14:40:00|44908|44905.6|44942|44939.6|44942.9|44940.5|44892|44889.6|389
1753713900000|2025-07-28 14:45:00|44941.8|44939.4|44924|44921.6|44943.2|44940.8|44912.9|44910.5|381
1753714200000|2025-07-28 14:50:00|44923.5|44921.1|44877.8|44875.4|44925.6|44923.2|44869.1|44866.7|662
1753714500000|2025-07-28 14:55:00|44878.3|44875.9|44887.2|44884.8|44889.6|44887.2|44860.2|44857.8|536
1753714800000|2025-07-28 15:00:00|44887.1|44884.7|44885.4|44883|44896.7|44894.3|44863.7|44861.3|562
1753715100000|2025-07-28 15:05:00|44884.9|44882.5|44882.4|44880|44902.3|44899.9|44868|44865.6|407
1753715400000|2025-07-28 15:10:00|44882.9|44880.5|44891.1|44888.7|44897.3|44894.9|44867.6|44865.2|324
1753715700000|2025-07-28 15:15:00|44890.6|44888.2|44858.9|44856.5|44905.7|44903.3|44843.6|44841.2|793
1753716000000|2025-07-28 15:20:00|44859|44856.6|44883.7|44881.3|44886.6|44884.2|44840.3|44837.9|726
1753716300000|2025-07-28 15:25:00|44884.1|44881.7|44889.6|44887.2|44893.4|44891|44859.6|44857.2|457
1753716600000|2025-07-28 15:30:00|44889.1|44886.7|44906.6|44904.2|44910.5|44908.1|44881.1|44878.7|420
1753716900000|2025-07-28 15:35:00|44907.1|44904.7|44905|44902.6|44927.5|44925.1|44903|44900.6|613
1753717200000|2025-07-28 15:40:00|44904.5|44902.1|44906.8|44904.4|44913.4|44911|44897.8|44895.4|330
1753717500000|2025-07-28 15:45:00|44907.3|44904.9|44904.2|44901.8|44912.3|44909.9|44890|44887.6|294
1753717800000|2025-07-28 15:50:00|44903.7|44901.3|44934.2|44931.8|44934.7|44932.3|44902.7|44900.3|356
1753718100000|2025-07-28 15:55:00|44933.9|44931.5|44922.9|44920.5|44935.5|44933.1|44919.4|44917|314
1753718400000|2025-07-28 16:00:00|44923.1|44920.7|44928.9|44926.5|44932.5|44930.1|44911.7|44909.3|295
1753718700000|2025-07-28 16:05:00|44929.4|44927|44926.4|44924|44946.4|44944|44924.6|44922.2|402
1753719000000|2025-07-28 16:10:00|44928.9|44926.5|44927.4|44925|44937.1|44934.7|44920.4|44918|291
1753719300000|2025-07-28 16:15:00|44927.6|44925.2|44933.5|44931.1|44948.9|44946.5|44923|44920.6|279
1753719600000|2025-07-28 16:20:00|44934.6|44932.2|44932.4|44930|44942.6|44940.2|44929.9|44927.5|252
1753719900000|2025-07-28 16:25:00|44932.9|44930.5|44921.2|44918.8|44935.8|44933.4|44913.2|44910.8|291
1753720200000|2025-07-28 16:30:00|44921.5|44919.1|44911.8|44909.4|44927|44924.6|44904.8|44902.4|252
1753720500000|2025-07-28 16:35:00|44911.3|44908.9|44891.7|44889.3|44913.8|44911.4|44889.8|44887.4|280
1753720800000|2025-07-28 16:40:00|44891.4|44889|44889.5|44887.1|44903.5|44901.1|44885.6|44883.2|260
1753721100000|2025-07-28 16:45:00|44890|44887.6|44870|44867.6|44890.5|44888.1|44858.9|44856.5|575
1753721400000|2025-07-28 16:50:00|44870.9|44868.5|44863.4|44861|44874.7|44872.3|44855.9|44853.5|313
1753721700000|2025-07-28 16:55:00|44862.9|44860.5|44856.8|44854.4|44869.7|44867.3|44852.3|44849.9|198
1753722000000|2025-07-28 17:00:00|44854.8|44852.4|44881.4|44879|44886.1|44883.7|44853|44850.6|353
1753722300000|2025-07-28 17:05:00|44881.9|44879.5|44876.7|44874.3|44892.6|44890.2|44868.4|44866|203
1753722600000|2025-07-28 17:10:00|44877.2|44874.8|44859.6|44857.2|44877.2|44874.8|44854.5|44852.1|168
1753722900000|2025-07-28 17:15:00|44859.1|44856.7|44818.7|44816.3|44866.1|44863.7|44814.3|44811.9|591
1753723200000|2025-07-28 17:20:00|44820.8|44818.4|44811.3|44808.9|44844.3|44841.9|44806.9|44804.5|385
1753723500000|2025-07-28 17:25:00|44811.8|44809.4|44809.3|44806.9|44824.3|44821.9|44803.5|44801.1|292
1753723800000|2025-07-28 17:30:00|44806|44803.6|44820.1|44817.7|44827.7|44825.3|44805.4|44803|333
1753724100000|2025-07-28 17:35:00|44820.6|44818.2|44825.3|44822.9|44838.4|44836|44819.6|44817.2|257
1753724400000|2025-07-28 17:40:00|44823|44820.6|44824.4|44822|44834|44831.6|44811.1|44808.7|188
1753724700000|2025-07-28 17:45:00|44823.9|44821.5|44802|44799.6|44827.3|44824.9|44800.6|44798.2|169
1753725000000|2025-07-28 17:50:00|44804.5|44802.1|44798.7|44796.3|44811.7|44809.3|44796.5|44794.1|276
1753725300000|2025-07-28 17:55:00|44798.2|44795.8|44782.7|44780.3|44808.6|44806.2|44777.3|44774.9|349
1753725600000|2025-07-28 18:00:00|44784.6|44782.2|44767.4|44765|44796.1|44793.7|44763.9|44761.5|600
1753725900000|2025-07-28 18:05:00|44766.9|44764.5|44761|44758.6|44776|44773.6|44738.1|44735.7|697
1753726200000|2025-07-28 18:10:00|44760.2|44757.8|44770.5|44768.1|44774.2|44771.8|44750.7|44748.3|301
1753726500000|2025-07-28 18:15:00|44771|44768.6|44773.3|44770.9|44793.4|44791|44768.5|44766.1|413
1753726800000|2025-07-28 18:20:00|44771.6|44769.2|44759.9|44757.5|44772.6|44770.2|44756.5|44754.1|390
1753727100000|2025-07-28 18:25:00|44759.4|44757|44775.8|44773.4|44781.1|44778.7|44752.1|44749.7|316
1753727400000|2025-07-28 18:30:00|44773.2|44770.8|44778.8|44776.4|44786.3|44783.9|44766|44763.6|274
1753727700000|2025-07-28 18:35:00|44778.3|44775.9|44796|44793.6|44800.3|44797.9|44776.2|44773.8|322
1753728000000|2025-07-28 18:40:00|44797.3|44794.9|44790.7|44788.3|44800|44797.6|44783.7|44781.3|271
1753728300000|2025-07-28 18:45:00|44791.2|44788.8|44794.6|44792.2|44801.5|44799.1|44781.9|44779.5|225
1753728600000|2025-07-28 18:50:00|44796.5|44794.1|44791.4|44789|44810.5|44808.1|44788.3|44785.9|288
1753728900000|2025-07-28 18:55:00|44791.5|44789.1|44782.7|44780.3|44800|44797.6|44781.7|44779.3|259
1753729200000|2025-07-28 19:00:00|44781.4|44779|44779.4|44777|44786.4|44784|44771.5|44769.1|303
1753729500000|2025-07-28 19:05:00|44778.9|44776.5|44764.2|44761.8|44781.9|44779.5|44755|44752.6|258
1753729800000|2025-07-28 19:10:00|44765|44762.6|44777.2|44774.8|44779|44776.6|44760.9|44758.5|172
1753730100000|2025-07-28 19:15:00|44777.7|44775.3|44774.6|44772.2|44779.5|44777.1|44752.7|44750.3|412
1753730400000|2025-07-28 19:20:00|44775.4|44773|44778.9|44776.5|44790.7|44788.3|44773.4|44771|266
1753730700000|2025-07-28 19:25:00|44779.4|44777|44778.3|44775.9|44789.2|44786.8|44772.3|44769.9|138
1753731000000|2025-07-28 19:30:00|44777.6|44775.2|44771.2|44768.8|44796.7|44794.3|44771.2|44768.8|575
1753731300000|2025-07-28 19:35:00|44771.7|44769.3|44790.3|44787.9|44799.1|44796.7|44768.1|44765.7|292
1753731600000|2025-07-28 19:40:00|44790.1|44787.7|44802.6|44800.2|44804.4|44802|44783|44780.6|408
1753731900000|2025-07-28 19:45:00|44803.1|44800.7|44819.1|44816.7|44823.4|44821|44802|44799.6|610
1753732200000|2025-07-28 19:50:00|44818.5|44816.1|44818.7|44816.3|44829.9|44827.5|44795.2|44792.8|784
1753732500000|2025-07-28 19:55:00|44819.2|44816.8|44834|44831.6|44844|44841.6|44815|44812.6|2381
1753732800000|2025-07-28 20:00:00|44835|44829.2|44842.4|44837.6|44857.2|44852.4|44831.5|44826.7|1209
1753733100000|2025-07-28 20:05:00|44843.4|44838.6|44840.3|44835.5|44845.9|44841.1|44836.9|44832.1|374
1753733400000|2025-07-28 20:10:00|44838.3|44833.5|44833.9|44829.1|44839.4|44834.6|44831.6|44826.8|238
1753733700000|2025-07-28 20:15:00|44834.9|44830.1|44824.1|44819.3|44835.7|44830.9|44814.5|44809.7|550
1753734000000|2025-07-28 20:20:00|44823.5|44818.7|44837.3|44832.5|44837.3|44832.5|44823.3|44818.5|50
1753734300000|2025-07-28 20:25:00|44836.3|44831.5|44831.4|44826.6|44838.6|44833.8|44829.4|44824.6|88
1753734600000|2025-07-28 20:30:00|44832.4|44827.6|44841.6|44836.8|44846.2|44841.4|44831.4|44826.6|105
1753734900000|2025-07-28 20:35:00|44840.9|44836.1|44834.9|44830.1|44841.2|44836.4|44834.9|44830.1|119
1753735200000|2025-07-28 20:40:00|44832.9|44828.1|44832.2|44827.4|44838.2|44833.4|44831.9|44827.1|99
1753735500000|2025-07-28 20:45:00|44831.6|44826.8|44824.7|44819.9|44834.4|44829.6|44823.7|44818.9|107
1753735800000|2025-07-28 20:50:00|44823.7|44818.9|44832.3|44827.5|44841.1|44836.3|44821.5|44816.7|199
1753736100000|2025-07-28 20:55:00|44831.3|44826.5|44831.7|44821.9|44833.4|44828.6|44825.9|44821.1|104
1753736400000|2025-07-28 21:00:00|44831.3|44821.5|44831.3|44821.5|44831.3|44821.5|44830.4|44820.6|0
1753736700000|2025-07-28 21:05:00|44831.5|44821.7|44828.9|44819.1|44831.7|44821.9|44826.6|44816.8|0
1753737000000|2025-07-28 21:10:00|44828.5|44818.7|44827.3|44817.5|44828.5|44818.7|44827.1|44817.3|0
1753737300000|2025-07-28 21:15:00|44827.5|44817.7|44827.5|44817.7|44827.5|44817.7|44827.5|44817.7|0
1753737600000|2025-07-28 21:20:00|44827.3|44817.5|44827.6|44817.8|44827.6|44817.8|44827.2|44817.4|0
1753737900000|2025-07-28 21:25:00|44829.2|44819.4|44834.7|44824.9|44834.7|44824.9|44828.9|44819.1|0
1753738200000|2025-07-28 21:30:00|44834.5|44824.7|44835.4|44825.6|44835.4|44825.6|44833.6|44823.8|0
1753738500000|2025-07-28 21:35:00|44835.5|44825.7|44836.1|44826.3|44836.2|44826.4|44835.5|44825.7|0
1753738800000|2025-07-28 21:40:00|44834.3|44824.5|44835|44825.2|44835|44825.2|44832.6|44822.8|0
1753739100000|2025-07-28 21:45:00|44834.7|44824.9|44834|44824.2|44834.7|44824.9|44833.7|44823.9|0
1753739400000|2025-07-28 21:50:00|44834.2|44824.4|44832.8|44823|44835.7|44825.9|44832.8|44823|0
1753739700000|2025-07-28 21:55:00|44833.7|44823.9|44835.4|44825.6|44837.1|44827.3|44832.7|44822.9|0
1753740000000|2025-07-28 22:00:00|44835.5|44825.7|44849.2|44844.4|44852.3|44847.5|44830.7|44820.9|58
1753740300000|2025-07-28 22:05:00|44848.7|44843.9|44855.3|44850.5|44863.6|44858.8|44848.2|44843.4|19
1753740600000|2025-07-28 22:10:00|44858.3|44853.5|44860|44855.2|44862.4|44857.6|44857.3|44852.5|20
1753740900000|2025-07-28 22:15:00|44860.3|44855.5|44863.4|44858.6|44869.2|44864.4|44860.3|44855.5|68
1753741200000|2025-07-28 22:20:00|44862.9|44858.1|44872.6|44867.8|44874.1|44869.3|44862.9|44858.1|51
1753741500000|2025-07-28 22:25:00|44873.1|44868.3|44869.1|44864.3|44873.3|44868.5|44867.4|44862.6|30
1753741800000|2025-07-28 22:30:00|44869.6|44864.8|44864|44859.2|44870|44865.2|44859.3|44854.5|77
1753742100000|2025-07-28 22:35:00|44863.5|44858.7|44860.5|44855.7|44865.2|44860.4|44860.5|44855.7|26
1753742400000|2025-07-28 22:40:00|44860|44855.2|44858.6|44853.8|44862.9|44858.1|44857.3|44852.5|21
1753742700000|2025-07-28 22:45:00|44858.1|44853.3|44870.3|44865.5|44870.7|44865.9|44857.6|44852.8|24
1753743000000|2025-07-28 22:50:00|44867.3|44862.5|44870.4|44865.6|44871.1|44866.3|44866.2|44861.4|37
1753743300000|2025-07-28 22:55:00|44869.9|44865.1|44866.2|44861.4|44871.4|44866.6|44865.2|44860.4|21
1753743600000|2025-07-28 23:00:00|44866.7|44861.9|44863.6|44858.8|44872|44867.2|44857.5|44852.7|51
1753743900000|2025-07-28 23:05:00|44863.1|44858.3|44856.7|44851.9|44863.1|44858.3|44856.5|44851.7|15
1753744200000|2025-07-28 23:10:00|44856.2|44851.4|44854.5|44849.7|44857.5|44852.7|44850.7|44845.9|39
1753744500000|2025-07-28 23:15:00|44855|44850.2|44847.4|44842.6|44855|44850.2|44847.4|44842.6|40
1753744800000|2025-07-28 23:20:00|44846.8|44842|44849.4|44844.6|44851.9|44847.1|44845.5|44840.7|66
1753745100000|2025-07-28 23:25:00|44849.8|44845|44848.5|44843.7|44851.5|44846.7|44848.5|44843.7|33
1753745400000|2025-07-28 23:30:00|44849|44844.2|44846|44841.2|44851|44846.2|44846|44841.2|38
1753745700000|2025-07-28 23:35:00|44845|44840.2|44847.3|44842.5|44847.4|44842.6|44844|44839.2|45
1753746000000|2025-07-28 23:40:00|44846.8|44842|44850.1|44845.3|44852.2|44847.4|44845.8|44841|44
1753746300000|2025-07-28 23:45:00|44849.6|44844.8|44850.2|44845.4|44855.1|44850.3|44843.4|44838.6|64
1753746600000|2025-07-28 23:50:00|44850.7|44845.9|44854.8|44850|44856.9|44852.1|44847.2|44842.4|17
1753746900000|2025-07-28 23:55:00|44855.3|44850.5|44855.9|44851.1|44855.9|44851.1|44848.1|44843.3|15
1753747200000|2025-07-29 00:00:00|44856|44851.2|44839.1|44834.3|44856|44851.2|44831.2|44826.4|74
1753747500000|2025-07-29 00:05:00|44839.6|44834.8|44831.8|44827|44839.6|44834.8|44828.7|44823.9|56
1753747800000|2025-07-29 00:10:00|44832.3|44827.5|44822.1|44817.3|44832.8|44828|44814.6|44809.8|67
1753748100000|2025-07-29 00:15:00|44821.6|44816.8|44828.7|44823.9|44833|44828.2|44821.1|44816.3|68
1753748400000|2025-07-29 00:20:00|44829.2|44824.4|44837.5|44832.7|44839.6|44834.8|44829.2|44824.4|26
1753748700000|2025-07-29 00:25:00|44837|44832.2|44843.2|44838.4|44846.7|44841.9|44837|44832.2|22
1753749000000|2025-07-29 00:30:00|44842.7|44837.9|44847.1|44842.3|44847.8|44843|44842.2|44837.4|35
1753749300000|2025-07-29 00:35:00|44846.6|44841.8|44843|44838.2|44851.1|44846.3|44843|44838.2|22
1753749600000|2025-07-29 00:40:00|44842|44837.2|44848.7|44843.9|44850.2|44845.4|44840.7|44835.9|60
1753749900000|2025-07-29 00:45:00|44848.2|44843.4|44844.7|44839.9|44850.1|44845.3|44843.6|44838.8|26
1753750200000|2025-07-29 00:50:00|44844.2|44839.4|44840.4|44835.6|44846.7|44841.9|44839.9|44835.1|24
1753750500000|2025-07-29 00:55:00|44839.9|44835.1|44845.9|44841.1|44846.4|44841.6|44839.9|44835.1|16
1753750800000|2025-07-29 01:00:00|44846.4|44841.6|44846.6|44841.8|44847.3|44842.5|44840.3|44835.5|24
1753751100000|2025-07-29 01:05:00|44846.1|44841.3|44853.7|44848.9|44855.2|44850.4|44845.6|44840.8|26
1753751400000|2025-07-29 01:10:00|44854.2|44849.4|44850.8|44846|44854.2|44849.4|44846.3|44841.5|15
1753751700000|2025-07-29 01:15:00|44850.3|44845.5|44860.1|44855.3|44861.5|44856.7|44849.8|44845|36
1753752000000|2025-07-29 01:20:00|44859.1|44854.3|44861.2|44856.4|44864.7|44859.9|44857.2|44852.4|65
1753752300000|2025-07-29 01:25:00|44860.7|44855.9|44862.9|44858.1|44863.4|44858.6|44859.9|44855.1|53
1753752600000|2025-07-29 01:30:00|44862.4|44857.6|44869.1|44864.3|44874.2|44869.4|44861.4|44856.6|45
1753752900000|2025-07-29 01:35:00|44868.6|44863.8|44863.9|44859.1|44868.6|44863.8|44863.7|44858.9|18
1753753200000|2025-07-29 01:40:00|44863.4|44858.6|44865.8|44861|44867.8|44863|44861.9|44857.1|23
1753753500000|2025-07-29 01:45:00|44866.3|44861.5|44867.1|44862.3|44867.8|44863|44861.7|44856.9|20
1753753800000|2025-07-29 01:50:00|44866.6|44861.8|44862.1|44857.3|44867.5|44862.7|44861.6|44856.8|33
1753754100000|2025-07-29 01:55:00|44861.6|44856.8|44856.6|44851.8|44861.6|44856.8|44849.1|44844.3|18
1753754400000|2025-07-29 02:00:00|44856.1|44851.3|44857|44852.2|44857.1|44852.3|44848.6|44843.8|41
1753754700000|2025-07-29 02:05:00|44857.5|44852.7|44865.2|44860.4|44868.2|44863.4|44857|44852.2|14
1753755000000|2025-07-29 02:10:00|44864.7|44859.9|44869.5|44864.7|44873.2|44868.4|44864.7|44859.9|8
1753755300000|2025-07-29 02:15:00|44869|44864.2|44861.3|44856.5|44869.7|44864.9|44856.6|44851.8|8
1753755600000|2025-07-29 02:20:00|44860.8|44856|44864.9|44860.1|44866.4|44861.6|44859.7|44854.9|17
1753755900000|2025-07-29 02:25:00|44864.4|44859.6|44860.4|44855.6|44864.9|44860.1|44855.9|44851.1|6
1753756200000|2025-07-29 02:30:00|44860.9|44856.1|44863.3|44858.5|44865.3|44860.5|44859.9|44855.1|27
1753756500000|2025-07-29 02:35:00|44863.8|44859|44856.9|44852.1|44867.3|44862.5|44855.9|44851.1|37
1753756800000|2025-07-29 02:40:00|44857.4|44852.6|44864.3|44859.5|44866.4|44861.6|44854.8|44850|12
1753757100000|2025-07-29 02:45:00|44864.8|44860|44868.8|44864|44870|44865.2|44863.1|44858.3|18
1753757400000|2025-07-29 02:50:00|44869.3|44864.5|44871.1|44866.3|44872|44867.2|44867.9|44863.1|3
1753757700000|2025-07-29 02:55:00|44871.6|44866.8|44875.8|44871|44875.9|44871.1|44868.1|44863.3|14
1753758000000|2025-07-29 03:00:00|44875.3|44870.5|44879.1|44874.3|44881.4|44876.6|44871.6|44866.8|38
1753758300000|2025-07-29 03:05:00|44879.6|44874.8|44875.9|44871.1|44883.1|44878.3|44875.4|44870.6|15
1753758600000|2025-07-29 03:10:00|44876.4|44871.6|44876.1|44871.3|44877.4|44872.6|44873.4|44868.6|0
1753758900000|2025-07-29 03:15:00|44876.6|44871.8|44877|44872.2|44881.1|44876.3|44876.5|44871.7|71
1753759200000|2025-07-29 03:20:00|44876.5|44871.7|44871|44866.2|44877.1|44872.3|44870.7|44865.9|8
1753759500000|2025-07-29 03:25:00|44872|44867.2|44875|44870.2|44876.5|44871.7|44872|44867.2|8
1753759800000|2025-07-29 03:30:00|44874|44869.2|44861.8|44857|44875.5|44870.7|44860.8|44856|57
1753760100000|2025-07-29 03:35:00|44861.3|44856.5|44863.6|44858.8|44865.2|44860.4|44860.3|44855.5|9
1753760400000|2025-07-29 03:40:00|44864.1|44859.3|44859|44854.2|44865.6|44860.8|44859|44854.2|32
1753760700000|2025-07-29 03:45:00|44859.5|44854.7|44865.8|44861|44867.3|44862.5|44859|44854.2|9
1753761000000|2025-07-29 03:50:00|44865.3|44860.5|44863.7|44858.9|44866.7|44861.9|44861.6|44856.8|8
1753761300000|2025-07-29 03:55:00|44864.2|44859.4|44880.2|44875.4|44880.7|44875.9|44863.7|44858.9|99
1753761600000|2025-07-29 04:00:00|44880.7|44875.9|44898.8|44894|44898.8|44894|44880.7|44875.9|130
1753761900000|2025-07-29 04:05:00|44898.3|44893.5|44896.8|44892|44904.8|44900|44895.3|44890.5|73
1753762200000|2025-07-29 04:10:00|44898.8|44894|44901.6|44896.8|44902.6|44897.8|44898.8|44894|16
1753762500000|2025-07-29 04:15:00|44902.1|44897.3|44891.6|44886.8|44903.6|44898.8|44891.1|44886.3|15
1753762800000|2025-07-29 04:20:00|44890.6|44885.8|44894.6|44889.8|44894.8|44890|44890.6|44885.8|12
1753763100000|2025-07-29 04:25:00|44894.1|44889.3|44900.7|44895.9|44901.2|44896.4|44894|44889.2|12
1753763400000|2025-07-29 04:30:00|44900.2|44895.4|44900.4|44895.6|44904|44899.2|44898.7|44893.9|8
1753763700000|2025-07-29 04:35:00|44900.1|44895.3|44900.1|44895.3|44902.1|44897.3|44898.9|44894.1|8
1753764000000|2025-07-29 04:40:00|44900|44895.2|44891.7|44886.9|44901.5|44896.7|44886.4|44881.6|14
1753764300000|2025-07-29 04:45:00|44892.2|44887.4|44901.1|44896.3|44901.3|44896.5|44892.2|44887.4|83
1753764600000|2025-07-29 04:50:00|44901.6|44896.8|44900.2|44895.4|44903.2|44898.4|44897.2|44892.4|21
1753764900000|2025-07-29 04:55:00|44899.7|44894.9|44902.2|44897.4|44903.2|44898.4|44896.4|44891.6|4
1753765200000|2025-07-29 05:00:00|44902.4|44897.6|44902.5|44897.7|44905.7|44900.9|44899.9|44895.1|11
1753765500000|2025-07-29 05:05:00|44903|44898.2|44899.6|44894.8|44905|44900.2|44899.6|44894.8|17
1753765800000|2025-07-29 05:10:00|44899.7|44894.9|44899.1|44894.3|44901.5|44896.7|44896.5|44891.7|15
1753766100000|2025-07-29 05:15:00|44898.6|44893.8|44895|44890.2|44899.1|44894.3|44895|44890.2|6
1753766400000|2025-07-29 05:20:00|44895.5|44890.7|44905.6|44900.8|44909.9|44905.1|44895.5|44890.7|24
1753766700000|2025-07-29 05:25:00|44905|44900.2|44905.8|44901|44906.7|44901.9|44900.7|44895.9|29
1753767000000|2025-07-29 05:30:00|44906.8|44902|44908.3|44903.5|44910.1|44905.3|44901.8|44897|70
1753767300000|2025-07-29 05:35:00|44908.8|44904|44904.1|44899.3|44908.8|44904|44902.1|44897.3|20
1753767600000|2025-07-29 05:40:00|44904.6|44899.8|44904.6|44899.8|44905.6|44900.8|44902|44897.2|7
1753767900000|2025-07-29 05:45:00|44905.1|44900.3|44915.6|44910.8|44916.7|44911.9|44905.1|44900.3|40
1753768200000|2025-07-29 05:50:00|44917.6|44912.8|44915.5|44910.7|44923.1|44918.3|44915|44910.2|52
1753768500000|2025-07-29 05:55:00|44915.2|44910.4|44915.5|44910.7|44918.1|44913.3|44911.4|44906.6|21
1753768800000|2025-07-29 06:00:00|44914.4|44910.8|44922.3|44918.7|44928.6|44925|44914.4|44910.8|93
1753769100000|2025-07-29 06:05:00|44922.8|44919.2|44921.9|44918.3|44925.1|44921.5|44919.7|44916.1|67
1753769400000|2025-07-29 06:10:00|44921.4|44917.8|44920.2|44916.6|44922.4|44918.8|44916.6|44913|33
1753769700000|2025-07-29 06:15:00|44919.7|44916.1|44920.4|44916.8|44923.3|44919.7|44918.2|44914.6|22
1753770000000|2025-07-29 06:20:00|44920.1|44916.5|44918.6|44915|44924.1|44920.5|44915.3|44911.7|20
1753770300000|2025-07-29 06:25:00|44918.1|44914.5|44911.6|44908|44919.1|44915.5|44911.6|44908|56
1753770600000|2025-07-29 06:30:00|44912.1|44908.5|44898.7|44895.1|44913.9|44910.3|44896.6|44893|87
1753770900000|2025-07-29 06:35:00|44899.2|44895.6|44894.2|44890.6|44908.9|44905.3|44889.9|44886.3|63
1753771200000|2025-07-29 06:40:00|44894.7|44891.1|44885.7|44882.1|44896.2|44892.6|44885.7|44882.1|36
1753771500000|2025-07-29 06:45:00|44885.2|44881.6|44877.3|44873.7|44886.4|44882.8|44876.8|44873.2|47
1753771800000|2025-07-29 06:50:00|44877.8|44874.2|44879.7|44876.1|44891.1|44887.5|44877.8|44874.2|47
1753772100000|2025-07-29 06:55:00|44879.3|44875.7|44862.1|44858.5|44879.3|44875.7|44854.1|44850.5|211
1753772400000|2025-07-29 07:00:00|44861.6|44858|44879.9|44876.3|44888.1|44884.5|44861.6|44858|152
1753772700000|2025-07-29 07:05:00|44879.4|44875.8|44881|44877.4|44889.4|44885.8|44875.3|44871.7|105
1753773000000|2025-07-29 07:10:00|44879.5|44875.9|44883.2|44879.6|44886.9|44883.3|44876.5|44872.9|30
1753773300000|2025-07-29 07:15:00|44883.7|44880.1|44880.3|44876.7|44894|44890.4|44878.8|44875.2|84
1753773600000|2025-07-29 07:20:00|44880.8|44877.2|44870.5|44866.9|44881.3|44877.7|44855.2|44851.6|120
1753773900000|2025-07-29 07:25:00|44870.2|44866.6|44870.1|44866.5|44873.6|44870|44861|44857.4|111
1753774200000|2025-07-29 07:30:00|44870.4|44866.8|44871.1|44867.5|44873.7|44870.1|44863.8|44860.2|35
1753774500000|2025-07-29 07:35:00|44871.6|44868|44881.2|44877.6|44885.8|44882.2|44868.3|44864.7|46
1753774800000|2025-07-29 07:40:00|44881.7|44878.1|44886.4|44882.8|44893.4|44889.8|44881.5|44877.9|33
1753775100000|2025-07-29 07:45:00|44886.9|44883.3|44900.4|44896.8|44916.6|44913|44884.9|44881.3|354
1753775400000|2025-07-29 07:50:00|44900.9|44897.3|44915.6|44912|44920.2|44916.6|44898.3|44894.7|685
1753775700000|2025-07-29 07:55:00|44915.1|44911.5|44917.1|44913.5|44920.3|44916.7|44908.2|44904.6|251
1753776000000|2025-07-29 08:00:00|44901.1|44897.5|44910.5|44906.9|44913.3|44909.7|44899.1|44895.5|391
1753776300000|2025-07-29 08:05:00|44910.1|44906.5|44911.2|44907.6|44915.8|44912.2|44898.5|44894.9|227
1753776600000|2025-07-29 08:10:00|44910.7|44907.1|44907.7|44904.1|44917|44913.4|44903.6|44900|769
1753776900000|2025-07-29 08:15:00|44909.7|44906.1|44896.5|44892.9|44912|44908.4|44888.6|44885|595
1753777200000|2025-07-29 08:20:00|44897|44893.4|44905.3|44901.7|44905.3|44901.7|44890|44886.4|239
1753777500000|2025-07-29 08:25:00|44906.8|44903.2|44911|44907.4|44912.5|44908.9|44894.8|44891.2|179
1753777800000|2025-07-29 08:30:00|44911.1|44907.5|44904.2|44900.6|44914|44910.4|44898.6|44895|141
1753778100000|2025-07-29 08:35:00|44904.7|44901.1|44911.1|44907.5|44911.1|44907.5|44899|44895.4|104
1753778400000|2025-07-29 08:40:00|44910.6|44907|44900.8|44897.2|44912.6|44909|44900.8|44897.2|129
1753778700000|2025-07-29 08:45:00|44900.3|44896.7|44890.2|44886.6|44902.7|44899.1|44890.2|44886.6|444
1753779000000|2025-07-29 08:50:00|44892.2|44888.6|44912|44908.4|44913.9|44910.3|44885.8|44882.2|558
1753779300000|2025-07-29 08:55:00|44911.5|44907.9|44898.3|44894.7|44913.5|44909.9|44897.2|44893.6|51
1753779600000|2025-07-29 09:00:00|44897.9|44894.3|44907.9|44904.3|44907.9|44904.3|44893.5|44889.9|60
1753779900000|2025-07-29 09:05:00|44907.4|44903.8|44911.2|44907.6|44911.2|44907.6|44904.1|44900.5|39
1753780200000|2025-07-29 09:10:00|44910.7|44907.1|44915.3|44911.7|44919.8|44916.2|44906.4|44902.8|80
1753780500000|2025-07-29 09:15:00|44915.8|44912.2|44916.2|44912.6|44924.8|44921.2|44908.2|44904.6|96
1753780800000|2025-07-29 09:20:00|44915.7|44912.1|44902.9|44899.3|44915.7|44912.1|44900.5|44896.9|52
1753781100000|2025-07-29 09:25:00|44902.4|44898.8|44904.9|44901.3|44908.5|44904.9|44902.3|44898.7|15
1753781400000|2025-07-29 09:30:00|44904.4|44900.8|44912.9|44909.3|44916.4|44912.8|44904.4|44900.8|39
1753781700000|2025-07-29 09:35:00|44912.4|44908.8|44917.1|44913.5|44921.6|44918|44910.9|44907.3|18
1753782000000|2025-07-29 09:40:00|44916.6|44913|44917.8|44914.2|44926.2|44922.6|44915.8|44912.2|88
1753782300000|2025-07-29 09:45:00|44918.3|44914.7|44922.4|44918.8|44923.1|44919.5|44913.2|44909.6|36
1753782600000|2025-07-29 09:50:00|44921.9|44918.3|44930.8|44927.2|44937.4|44933.8|44921.9|44918.3|60
1753782900000|2025-07-29 09:55:00|44854.3|44850.7|44887.9|44884.3|44950.7|44947.1|44786.9|44783.3|5889
1753783200000|2025-07-29 10:00:00|44889.9|44886.3|44825.1|44821.5|44895.4|44891.8|44795.6|44792|1375
1753783500000|2025-07-29 10:05:00|44825.6|44822|44857.6|44854|44861.7|44858.1|44823.6|44820|427
1753783800000|2025-07-29 10:10:00|44858.2|44854.6|44868.7|44865.1|44880|44876.4|44856.6|44853|289
1753784100000|2025-07-29 10:15:00|44869.2|44865.6|44877.9|44874.3|44879.5|44875.9|44857.9|44854.3|222
1753784400000|2025-07-29 10:20:00|44877.5|44873.9|44865.9|44862.3|44887.6|44884|44851.6|44848|143
1753784700000|2025-07-29 10:25:00|44865.4|44861.8|44878.2|44874.6|44883.2|44879.6|44855.3|44851.7|243
1753785000000|2025-07-29 10:30:00|44878.7|44875.1|44893.2|44889.6|44906|44902.4|44870.4|44866.8|606
1753785300000|2025-07-29 10:35:00|44892.7|44889.1|44887.1|44883.5|44903.5|44899.9|44881.4|44877.8|293
1753785600000|2025-07-29 10:40:00|44887.6|44884|44878|44874.4|44888.1|44884.5|44866.9|44863.3|101
1753785900000|2025-07-29 10:45:00|44877.5|44873.9|44865.9|44862.3|44877.8|44874.2|44862.3|44858.7|108
1753786200000|2025-07-29 10:50:00|44866.4|44862.8|44861.2|44857.6|44873|44869.4|44858.4|44854.8|161
1753786500000|2025-07-29 10:55:00|44861.7|44858.1|44878.3|44874.7|44881|44877.4|44860.6|44857|247
1753786800000|2025-07-29 11:00:00|44877.8|44874.2|44899.3|44895.7|44916.2|44912.6|44877.8|44874.2|1083
1753787100000|2025-07-29 11:05:00|44899.5|44895.9|44876.6|44873|44909.4|44905.8|44870.1|44866.5|512
1753787400000|2025-07-29 11:10:00|44876.1|44872.5|44880.6|44877|44888.5|44884.9|44875.9|44872.3|96
1753787700000|2025-07-29 11:15:00|44878.6|44875|44873.1|44869.5|44884.3|44880.7|44869.8|44866.2|77
1753788000000|2025-07-29 11:20:00|44872.6|44869|44871.1|44867.5|44873.1|44869.5|44858.9|44855.3|73
1753788300000|2025-07-29 11:25:00|44871.6|44868|44864.3|44860.7|44871.6|44868|44859.2|44855.6|65
1753788600000|2025-07-29 11:30:00|44864.6|44861|44910|44906.4|44915.7|44912.1|44864.3|44860.7|1256
1753788900000|2025-07-29 11:35:00|44909.5|44905.9|44903.2|44899.6|44925.3|44921.7|44895.8|44892.2|593
1753789200000|2025-07-29 11:40:00|44903.3|44899.7|44925|44921.4|44930.1|44926.5|44899.4|44895.8|243
1753789500000|2025-07-29 11:45:00|44924.5|44920.9|44918.6|44915|44928.5|44924.9|44912.4|44908.8|131
1753789800000|2025-07-29 11:50:00|44919.1|44915.5|44932.3|44928.7|44937.5|44933.9|44919.1|44915.5|106
1753790100000|2025-07-29 11:55:00|44931.8|44928.2|44917|44913.4|44934.9|44931.3|44913.9|44910.3|206
1753790400000|2025-07-29 12:00:00|44917.5|44913.9|44906|44902.4|44926.3|44922.7|44902.2|44898.6|328
1753790700000|2025-07-29 12:05:00|44905.9|44902.3|44907.2|44903.6|44916.5|44912.9|44899.1|44895.5|344
1753791000000|2025-07-29 12:10:00|44907.3|44903.7|44903.4|44899.8|44913.7|44910.1|44890.2|44886.6|216
1753791300000|2025-07-29 12:15:00|44902.9|44899.3|44920.1|44916.5|44921.1|44917.5|44893.4|44889.8|297
1753791600000|2025-07-29 12:20:00|44919.6|44916|44901.9|44898.3|44919.6|44916|44895.8|44892.2|89
1753791900000|2025-07-29 12:25:00|44902.4|44898.8|44893|44889.4|44902.6|44899|44889.5|44885.9|147
1753792200000|2025-07-29 12:30:00|44892.9|44889.3|44894.4|44890.8|44902|44898.4|44889.3|44885.7|43
1753792500000|2025-07-29 12:35:00|44893.9|44890.3|44887.4|44883.8|44899.4|44895.8|44879.2|44875.6|112
1753792800000|2025-07-29 12:40:00|44887.9|44884.3|44883.9|44880.3|44897.9|44894.3|44883.7|44880.1|143
1753793100000|2025-07-29 12:45:00|44884|44880.4|44860|44856.4|44884|44880.4|44855.5|44851.9|195
1753793400000|2025-07-29 12:50:00|44862|44858.4|44864.7|44861.1|44868.4|44864.8|44843.1|44839.5|553
1753793700000|2025-07-29 12:55:00|44864.2|44860.6|44865.9|44862.3|44867|44863.4|44845.2|44841.6|497
1753794000000|2025-07-29 13:00:00|44865.4|44861.8|44873.5|44869.9|44874.9|44871.3|44856.6|44853|142
1753794300000|2025-07-29 13:05:00|44873|44869.4|44870.1|44866.5|44875.7|44872.1|44859.7|44856.1|91
1753794600000|2025-07-29 13:10:00|44869.6|44866|44858.6|44855|44872.8|44869.2|44855.4|44851.8|118
1753794900000|2025-07-29 13:15:00|44859.1|44855.5|44861.3|44857.7|44875.9|44872.3|44846.6|44843|316
1753795200000|2025-07-29 13:20:00|44861.8|44858.2|44854.9|44851.3|44872.6|44869|44852.4|44848.8|274
1753795500000|2025-07-29 13:25:00|44855.4|44851.8|44867.5|44863.9|44867.5|44863.9|44844.5|44840.9|519
1753795800000|2025-07-29 13:30:00|44868.5|44864.9|44827.4|44825|44889.7|44887.3|44790.9|44788.5|2667
1753796100000|2025-07-29 13:35:00|44827.3|44824.9|44852.4|44850|44861.1|44858.7|44821.2|44818.8|1623
1753796400000|2025-07-29 13:40:00|44852.9|44850.5|44813|44810.6|44865.7|44863.3|44802.4|44800|917
1753796700000|2025-07-29 13:45:00|44813.5|44811.1|44782.9|44780.5|44838.6|44836.2|44770.1|44767.7|1004
1753797000000|2025-07-29 13:50:00|44784.9|44782.5|44794|44791.6|44796.1|44793.7|44762.3|44759.9|957
1753797300000|2025-07-29 13:55:00|44793.5|44791.1|44805.8|44803.4|44815.7|44813.3|44781.1|44778.7|934
1753797600000|2025-07-29 14:00:00|44806.8|44804.4|44812.4|44810|44828.4|44826|44804.1|44801.7|646
1753797900000|2025-07-29 14:05:00|44814.9|44812.5|44800|44797.6|44839.8|44837.4|44797.5|44795.1|575
1753798200000|2025-07-29 14:10:00|44798.6|44796.2|44824.2|44821.8|44827|44824.6|44788.7|44786.3|461
1753798500000|2025-07-29 14:15:00|44824.7|44822.3|44831.3|44828.9|44838.5|44836.1|44816|44813.6|407
1753798800000|2025-07-29 14:20:00|44831.7|44829.3|44811.2|44808.8|44841.9|44839.5|44803.6|44801.2|467
1753799100000|2025-07-29 14:25:00|44811.7|44809.3|44818.6|44816.2|44830.2|44827.8|44799.9|44797.5|725
1753799400000|2025-07-29 14:30:00|44817.5|44815.1|44765.2|44762.8|44820.9|44818.5|44760.3|44757.9|916
1753799700000|2025-07-29 14:35:00|44765.7|44763.3|44756.8|44754.4|44775.5|44773.1|44734.1|44731.7|813
1753800000000|2025-07-29 14:40:00|44756.3|44753.9|44709.5|44707.1|44757|44754.6|44709|44706.6|1048
1753800300000|2025-07-29 14:45:00|44710|44707.6|44705.9|44703.5|44718.5|44716.1|44691.8|44689.4|979
1753800600000|2025-07-29 14:50:00|44705.8|44703.4|44690.9|44688.5|44721.6|44719.2|44678.9|44676.5|969
1753800900000|2025-07-29 14:55:00|44691.4|44689|44680.7|44678.3|44697.3|44694.9|44669.8|44667.4|536
1753801200000|2025-07-29 15:00:00|44681.8|44679.4|44689.4|44687|44715.3|44712.9|44679.9|44677.5|633
1753801500000|2025-07-29 15:05:00|44688.9|44686.5|44693.4|44691|44705.3|44702.9|44683|44680.6|1182
1753801800000|2025-07-29 15:10:00|44692.1|44689.7|44696.5|44694.1|44701.4|44699|44677.2|44674.8|463
1753802100000|2025-07-29 15:15:00|44696|44693.6|44689.4|44687|44705|44702.6|44682.4|44680|483
1753802400000|2025-07-29 15:20:00|44692.2|44689.8|44669.5|44667.1|44694.3|44691.9|44637.7|44635.3|1230
1753802700000|2025-07-29 15:25:00|44670|44667.6|44631.5|44629.1|44670.8|44668.4|44625.1|44622.7|745
1753803000000|2025-07-29 15:30:00|44630.2|44627.8|44624.1|44621.7|44654.1|44651.7|44615|44612.6|1247
1753803300000|2025-07-29 15:35:00|44624.6|44622.2|44624.8|44622.4|44644.3|44641.9|44614.4|44612|964
1753803600000|2025-07-29 15:40:00|44627.6|44625.2|44625.9|44623.5|44637.6|44635.2|44600.1|44597.7|1012
1753803900000|2025-07-29 15:45:00|44625.4|44623|44655.7|44653.3|44666.9|44664.5|44624.8|44622.4|961
1753804200000|2025-07-29 15:50:00|44653.1|44650.7|44652.4|44650|44680|44677.6|44647.9|44645.5|675
1753804500000|2025-07-29 15:55:00|44652.9|44650.5|44637.4|44635|44659.2|44656.8|44637.3|44634.9|329
1753804800000|2025-07-29 16:00:00|44637.6|44635.2|44639.1|44636.7|44647.1|44644.7|44618.5|44616.1|483
1753805100000|2025-07-29 16:05:00|44639.6|44637.2|44635.6|44633.2|44655.6|44653.2|44630.5|44628.1|378
1753805400000|2025-07-29 16:10:00|44634.3|44631.9|44633.7|44631.3|44638.7|44636.3|44614.9|44612.5|1054
1753805700000|2025-07-29 16:15:00|44633.2|44630.8|44644.5|44642.1|44647.2|44644.8|44625.4|44623|374
1753806000000|2025-07-29 16:20:00|44644.2|44641.8|44658|44655.6|44663|44660.6|44636.2|44633.8|324
1753806300000|2025-07-29 16:25:00|44658.5|44656.1|44665.3|44662.9|44675.6|44673.2|44645.6|44643.2|740
1753806600000|2025-07-29 16:30:00|44663.9|44661.5|44649.6|44647.2|44681.1|44678.7|44647.4|44645|413
1753806900000|2025-07-29 16:35:00|44650.1|44647.7|44635.2|44632.8|44652|44649.6|44627.1|44624.7|449
1753807200000|2025-07-29 16:40:00|44637.1|44634.7|44663.3|44660.9|44664.4|44662|44635.5|44633.1|293
1753807500000|2025-07-29 16:45:00|44663.1|44660.7|44653.3|44650.9|44675.8|44673.4|44648.2|44645.8|244
1753807800000|2025-07-29 16:50:00|44652.6|44650.2|44685.4|44683|44685.8|44683.4|44648.6|44646.2|244
1753808100000|2025-07-29 16:55:00|44684.9|44682.5|44699.4|44697|44702.3|44699.9|44683.7|44681.3|304
1753808400000|2025-07-29 17:00:00|44699.6|44697.2|44731.8|44729.4|44740.1|44737.7|44684.2|44681.8|1133
1753808700000|2025-07-29 17:05:00|44732.8|44730.4|44721.2|44718.8|44748.4|44746|44721.1|44718.7|532
1753809000000|2025-07-29 17:10:00|44720.2|44717.8|44724.1|44721.7|44731.6|44729.2|44717.6|44715.2|216
1753809300000|2025-07-29 17:15:00|44724|44721.6|44719.4|44717|44737.1|44734.7|44715|44712.6|299
1753809600000|2025-07-29 17:20:00|44722.9|44720.5|44709.2|44706.8|44726.3|44723.9|44707.8|44705.4|190
1753809900000|2025-07-29 17:25:00|44710.2|44707.8|44706.4|44704|44721.1|44718.7|44688.2|44685.8|649
1753810200000|2025-07-29 17:30:00|44706.3|44703.9|44698.6|44696.2|44721.2|44718.8|44698.4|44696|312
1753810500000|2025-07-29 17:35:00|44699.1|44696.7|44660.3|44657.9|44701.2|44698.8|44634.6|44632.2|899
1753810800000|2025-07-29 17:40:00|44660.8|44658.4|44595.4|44593|44661.9|44659.5|44579.1|44576.7|1292
1753811100000|2025-07-29 17:45:00|44595.9|44593.5|44597.3|44594.9|44609.3|44606.9|44585.2|44582.8|599
1753811400000|2025-07-29 17:50:00|44600.3|44597.9|44616.4|44614|44624.2|44621.8|44591|44588.6|406
1753811700000|2025-07-29 17:55:00|44615.9|44613.5|44637.3|44634.9|44642.8|44640.4|44613|44610.6|346
1753812000000|2025-07-29 18:00:00|44637.7|44635.3|44633|44630.6|44641.7|44639.3|44621.5|44619.1|355
1753812300000|2025-07-29 18:05:00|44632.5|44630.1|44612.8|44610.4|44634.8|44632.4|44610.8|44608.4|323
1753812600000|2025-07-29 18:10:00|44611.5|44609.1|44613|44610.6|44616.5|44614.1|44598|44595.6|367
1753812900000|2025-07-29 18:15:00|44612.5|44610.1|44638.7|44636.3|44638.7|44636.3|44608.5|44606.1|264
1753813200000|2025-07-29 18:20:00|44637.7|44635.3|44605.5|44603.1|44640.4|44638|44604.2|44601.8|337
1753813500000|2025-07-29 18:25:00|44606.5|44604.1|44612|44609.6|44621.5|44619.1|44601.8|44599.4|266
1753813800000|2025-07-29 18:30:00|44612.1|44609.7|44628.2|44625.8|44639.8|44637.4|44610.9|44608.5|398
1753814100000|2025-07-29 18:35:00|44627.7|44625.3|44629.6|44627.2|44630.1|44627.7|44619.4|44617|203
1753814400000|2025-07-29 18:40:00|44627.1|44624.7|44620|44617.6|44633.1|44630.7|44607.3|44604.9|294
1753814700000|2025-07-29 18:45:00|44620.5|44618.1|44614.1|44611.7|44623.3|44620.9|44602.2|44599.8|154
1753815000000|2025-07-29 18:50:00|44615.8|44613.4|44611.7|44609.3|44623|44620.6|44602.8|44600.4|170
1753815300000|2025-07-29 18:55:00|44612.2|44609.8|44613.1|44610.7|44618|44615.6|44593.5|44591.1|353
1753815600000|2025-07-29 19:00:00|44612.8|44610.4|44623.1|44620.7|44624.4|44622|44605.5|44603.1|222
1753815900000|2025-07-29 19:05:00|44622.6|44620.2|44626.4|44624|44637.3|44634.9|44618.6|44616.2|246
1753816200000|2025-07-29 19:10:00|44626.2|44623.8|44637|44634.6|44641|44638.6|44611.4|44609|231
1753816500000|2025-07-29 19:15:00|44638.5|44636.1|44625.5|44623.1|44639|44636.6|44613.9|44611.5|183
1753816800000|2025-07-29 19:20:00|44626.5|44624.1|44622.9|44620.5|44632|44629.6|44619.8|44617.4|296
1753817100000|2025-07-29 19:25:00|44622.4|44620|44614.2|44611.8|44628.9|44626.5|44611|44608.6|343
1753817400000|2025-07-29 19:30:00|44611.9|44609.5|44611.8|44609.4|44629.8|44627.4|44608.8|44606.4|364
1753817700000|2025-07-29 19:35:00|44611.3|44608.9|44573.4|44571|44612.9|44610.5|44568.5|44566.1|928
1753818000000|2025-07-29 19:40:00|44575.5|44573.1|44583.5|44581.1|44595.1|44592.7|44566.4|44564|597
1753818300000|2025-07-29 19:45:00|44583.3|44580.9|44624.8|44622.4|44629|44626.6|44582.9|44580.5|544
1753818600000|2025-07-29 19:50:00|44625|44622.6|44634|44631.6|44641.6|44639.2|44611|44608.6|1035
1753818900000|2025-07-29 19:55:00|44634.5|44632.1|44651|44648.6|44656.2|44653.8|44625|44622.6|2796
1753819200000|2025-07-29 20:00:00|44651.1|44646.3|44646.4|44641.6|44658.3|44653.5|44639.8|44635|1063
1753819500000|2025-07-29 20:05:00|44645.4|44640.6|44618.7|44613.9|44673.1|44668.3|44611.7|44606.9|905
1753819800000|2025-07-29 20:10:00|44620.7|44615.9|44615.2|44610.4|44626.7|44621.9|44606.6|44601.8|381
1753820100000|2025-07-29 20:15:00|44613.2|44608.4|44607|44602.2|44619.5|44614.7|44597.6|44592.8|230
1753820400000|2025-07-29 20:20:00|44607.1|44602.3|44601.2|44596.4|44611.2|44606.4|44599.4|44594.6|152
1753820700000|2025-07-29 20:25:00|44601.4|44596.6|44604.7|44599.9|44606.6|44601.8|44599.6|44594.8|115
1753821000000|2025-07-29 20:30:00|44602.7|44597.9|44600.6|44595.8|44602.7|44597.9|44588.1|44583.3|233
1753821300000|2025-07-29 20:35:00|44601.6|44596.8|44601.3|44596.5|44606.4|44601.6|44598.9|44594.1|103
1753821600000|2025-07-29 20:40:00|44599.3|44594.5|44593|44588.2|44601.3|44596.5|44592.4|44587.6|123
1753821900000|2025-07-29 20:45:00|44593.5|44588.7|44601.6|44596.8|44603.5|44598.7|44591.1|44586.3|117
1753822200000|2025-07-29 20:50:00|44600.6|44595.8|44603.7|44598.9|44606.7|44601.9|44597|44592.2|87
1753822500000|2025-07-29 20:55:00|44602.7|44597.9|44605.9|44596.1|44610.7|44605.9|44601.5|44593.1|93
1753822800000|2025-07-29 21:00:00|44606.1|44596.3|44602.5|44592.7|44606.3|44596.5|44602.4|44592.6|0
1753823100000|2025-07-29 21:05:00|44602.7|44592.9|44610.2|44600.4|44610.7|44600.9|44602.7|44592.9|0
1753823400000|2025-07-29 21:10:00|44609.9|44600.1|44610.5|44600.7|44610.5|44600.7|44609.3|44599.5|0
1753823700000|2025-07-29 21:15:00|44610.7|44600.9|44610.5|44600.7|44610.7|44600.9|44610.5|44600.7|0
1753824000000|2025-07-29 21:20:00|44610.3|44600.5|44610.5|44600.7|44610.6|44600.8|44609|44599.2|0
1753824300000|2025-07-29 21:25:00|44609.6|44599.8|44611.2|44601.4|44612.5|44602.7|44609.3|44599.5|0
1753824600000|2025-07-29 21:30:00|44612.1|44602.3|44615.6|44605.8|44615.6|44605.8|44611.1|44601.3|0
1753824900000|2025-07-29 21:35:00|44615.4|44605.6|44615.5|44605.7|44615.5|44605.7|44615.4|44605.6|0
1753825200000|2025-07-29 21:40:00|44613.9|44604.1|44615.2|44605.4|44615.2|44605.4|44613.7|44603.9|0
1753825500000|2025-07-29 21:45:00|44615.4|44605.6|44621.9|44612.1|44621.9|44612.1|44615|44605.2|0
1753825800000|2025-07-29 21:50:00|44621.7|44611.9|44619.1|44609.3|44621.7|44611.9|44619|44609.2|0
1753826100000|2025-07-29 21:55:00|44619.2|44609.4|44619.8|44610|44619.8|44610|44617.6|44607.8|0
1753826400000|2025-07-29 22:00:00|44606.1|44601.3|44636.1|44631.3|44639.7|44634.9|44606.1|44601.3|119
1753826700000|2025-07-29 22:05:00|44635.7|44630.9|44626.1|44621.3|44637.9|44633.1|44623.5|44618.7|47
1753827000000|2025-07-29 22:10:00|44627.1|44622.3|44620.4|44615.6|44631.7|44626.9|44618.9|44614.1|26
1753827300000|2025-07-29 22:15:00|44620.3|44615.5|44625.3|44620.5|44631.9|44627.1|44618.8|44614|39
1753827600000|2025-07-29 22:20:00|44625.8|44621|44623.7|44618.9|44628.4|44623.6|44622.1|44617.3|19
1753827900000|2025-07-29 22:25:00|44624.2|44619.4|44622.5|44617.7|44625.8|44621|44620.5|44615.7|16
1753828200000|2025-07-29 22:30:00|44623|44618.2|44622.7|44617.9|44628|44623.2|44621.1|44616.3|46
1753828500000|2025-07-29 22:35:00|44622.2|44617.4|44626|44621.2|44628.5|44623.7|44620.2|44615.4|4
1753828800000|2025-07-29 22:40:00|44625.5|44620.7|44631.7|44626.9|44633.5|44628.7|44625|44620.2|12
1753829100000|2025-07-29 22:45:00|44632.2|44627.4|44637.8|44633|44637.9|44633.1|44631.5|44626.7|19
1753829400000|2025-07-29 22:50:00|44638.3|44633.5|44634.7|44629.9|44640.8|44636|44634.4|44629.6|18
1753829700000|2025-07-29 22:55:00|44635.2|44630.4|44638.9|44634.1|44644|44639.2|44635.2|44630.4|32
1753830000000|2025-07-29 23:00:00|44639.4|44634.6|44625.7|44620.9|44640.9|44636.1|44625.7|44620.9|16
1753830300000|2025-07-29 23:05:00|44626.4|44621.6|44636|44631.2|44636.3|44631.5|44625.4|44620.6|15
1753830600000|2025-07-29 23:10:00|44636.5|44631.7|44630.7|44625.9|44637.1|44632.3|44627.3|44622.5|12
1753830900000|2025-07-29 23:15:00|44630.9|44626.1|44636.1|44631.3|44637.5|44632.7|44630.9|44626.1|14
1753831200000|2025-07-29 23:20:00|44636|44631.2|44632.9|44628.1|44636|44631.2|44631.5|44626.7|8
1753831500000|2025-07-29 23:25:00|44632.4|44627.6|44637.5|44632.7|44637.5|44632.7|44632.4|44627.6|18
1753831800000|2025-07-29 23:30:00|44638|44633.2|44649.8|44645|44650.8|44646|44638|44633.2|60
1753832100000|2025-07-29 23:35:00|44649.3|44644.5|44650.1|44645.3|44655.8|44651|44649.3|44644.5|26
1753832400000|2025-07-29 23:40:00|44650.6|44645.8|44639.7|44634.9|44650.6|44645.8|44638.8|44634|12
1753832700000|2025-07-29 23:45:00|44640.2|44635.4|44631.3|44626.5|44640.9|44636.1|44628.9|44624.1|43
1753833000000|2025-07-29 23:50:00|44631.8|44627|44625.3|44620.5|44631.8|44627|44623.3|44618.5|19
1753833300000|2025-07-29 23:55:00|44624.8|44620|44635|44630.2|44637.3|44632.5|44622.2|44617.4|33
1753833600000|2025-07-30 00:00:00|44635.4|44630.6|44632.2|44627.4|44642.3|44637.5|44629.7|44624.9|29
1753833900000|2025-07-30 00:05:00|44632.7|44627.9|44643.1|44638.3|44644.6|44639.8|44631.3|44626.5|21
1753834200000|2025-07-30 00:10:00|44643.6|44638.8|44656|44651.2|44661.9|44657.1|44641|44636.2|84
1753834500000|2025-07-30 00:15:00|44657|44652.2|44664|44659.2|44664.6|44659.8|44651.8|44647|44
1753834800000|2025-07-30 00:20:00|44663.5|44658.7|44661.6|44656.8|44668.9|44664.1|44661.6|44656.8|33
1753835100000|2025-07-30 00:25:00|44661.1|44656.3|44666.5|44661.7|44671.4|44666.6|44660.6|44655.8|33
1753835400000|2025-07-30 00:30:00|44666|44661.2|44669.2|44664.4|44669.2|44664.4|44664|44659.2|28
1753835700000|2025-07-30 00:35:00|44668.7|44663.9|44674.3|44669.5|44678.8|44674|44667.4|44662.6|45
1753836000000|2025-07-30 00:40:00|44674|44669.2|44666.7|44661.9|44674|44669.2|44663.7|44658.9|75
1753836300000|2025-07-30 00:45:00|44668.7|44663.9|44672.5|44667.7|44673|44668.2|44667|44662.2|21
1753836600000|2025-07-30 00:50:00|44672.2|44667.4|44674|44669.2|44676.3|44671.5|44669|44664.2|33
1753836900000|2025-07-30 00:55:00|44673.5|44668.7|44670.7|44665.9|44675.2|44670.4|44669.9|44665.1|25
1753837200000|2025-07-30 01:00:00|44668.2|44663.4|44673.9|44669.1|44676.2|44671.4|44667.7|44662.9|38
1753837500000|2025-07-30 01:05:00|44673.5|44668.7|44671.4|44666.6|44675.7|44670.9|44669|44664.2|23
1753837800000|2025-07-30 01:10:00|44670.9|44666.1|44674|44669.2|44676.7|44671.9|44666.6|44661.8|18
1753838100000|2025-07-30 01:15:00|44674.5|44669.7|44666.2|44661.4|44675.4|44670.6|44666.2|44661.4|22
1753838400000|2025-07-30 01:20:00|44666.7|44661.9|44663.1|44658.3|44668.6|44663.8|44661.7|44656.9|30
1753838700000|2025-07-30 01:25:00|44662.6|44657.8|44657.4|44652.6|44664.9|44660.1|44656.4|44651.6|17
1753839000000|2025-07-30 01:30:00|44656.9|44652.1|44667.2|44662.4|44669.5|44664.7|44646.6|44641.8|46
1753839300000|2025-07-30 01:35:00|44666.7|44661.9|44679.4|44674.6|44682.9|44678.1|44666.2|44661.4|44
1753839600000|2025-07-30 01:40:00|44676.9|44672.1|44687.3|44682.5|44694.5|44689.7|44676.2|44671.4|131
1753839900000|2025-07-30 01:45:00|44687.8|44683|44683.7|44678.9|44690.5|44685.7|44681.9|44677.1|29
1753840200000|2025-07-30 01:50:00|44683.2|44678.4|44678.9|44674.1|44685.3|44680.5|44676.6|44671.8|22
1753840500000|2025-07-30 01:55:00|44678.4|44673.6|44679.4|44674.6|44680.8|44676|44675.8|44671|17
1753840800000|2025-07-30 02:00:00|44679|44674.2|44686|44681.2|44688.8|44684|44678.5|44673.7|39
1753841100000|2025-07-30 02:05:00|44685.5|44680.7|44685|44680.2|44688|44683.2|44683|44678.2|19
1753841400000|2025-07-30 02:10:00|44684.5|44679.7|44688.4|44683.6|44688.4|44683.6|44678.1|44673.3|43
1753841700000|2025-07-30 02:15:00|44686.4|44681.6|44685.9|44681.1|44690.8|44686|44685.6|44680.8|17
1753842000000|2025-07-30 02:20:00|44686.4|44681.6|44685.6|44680.8|44687.9|44683.1|44684.2|44679.4|20
1753842300000|2025-07-30 02:25:00|44685.1|44680.3|44674.3|44669.5|44685.6|44680.8|44673.8|44669|16
1753842600000|2025-07-30 02:30:00|44673.8|44669|44671|44666.2|44676.4|44671.6|44670.2|44665.4|51
1753842900000|2025-07-30 02:35:00|44670.5|44665.7|44676.6|44671.8|44676.6|44671.8|44670.5|44665.7|11
1753843200000|2025-07-30 02:40:00|44677.1|44672.3|44677.6|44672.8|44680.7|44675.9|44676.6|44671.8|21
1753843500000|2025-07-30 02:45:00|44677.1|44672.3|44686.7|44681.9|44689.1|44684.3|44677.1|44672.3|19
1753843800000|2025-07-30 02:50:00|44687.2|44682.4|44679.2|44674.4|44687.7|44682.9|44678.7|44673.9|18
1753844100000|2025-07-30 02:55:00|44678.7|44673.9|44677.7|44672.9|44679.2|44674.4|44675.9|44671.1|21
1753844400000|2025-07-30 03:00:00|44677.9|44673.1|44684.2|44679.4|44684.2|44679.4|44677.9|44673.1|20
1753844700000|2025-07-30 03:05:00|44683.7|44678.9|44685.1|44680.3|44686.3|44681.5|44681.3|44676.5|20
1753845000000|2025-07-30 03:10:00|44685.6|44680.8|44685.6|44680.8|44690|44685.2|44685.1|44680.3|30
1753845300000|2025-07-30 03:15:00|44685.8|44681|44683.6|44678.8|44686|44681.2|44677.8|44673|14
1753845600000|2025-07-30 03:20:00|44683.1|44678.3|44686.3|44681.5|44690|44685.2|44682.6|44677.8|30
1753845900000|2025-07-30 03:25:00|44685.8|44681|44681.5|44676.7|44687.6|44682.8|44681|44676.2|11
1753846200000|2025-07-30 03:30:00|44681|44676.2|44683.5|44678.7|44684.5|44679.7|44678.7|44673.9|21
1753846500000|2025-07-30 03:35:00|44684|44679.2|44686.9|44682.1|44690.3|44685.5|44682.3|44677.5|37
1753846800000|2025-07-30 03:40:00|44687.4|44682.6|44691.7|44686.9|44694.4|44689.6|44686.9|44682.1|31
1753847100000|2025-07-30 03:45:00|44691.2|44686.4|44682.6|44677.8|44691.2|44686.4|44682.6|44677.8|10
1753847400000|2025-07-30 03:50:00|44683.1|44678.3|44684.8|44680|44687.6|44682.8|44679.6|44674.8|12
1753847700000|2025-07-30 03:55:00|44684.3|44679.5|44683.9|44679.1|44685|44680.2|44682.2|44677.4|7
1753848000000|2025-07-30 04:00:00|44684.4|44679.6|44692.4|44687.6|44693.4|44688.6|44684.4|44679.6|14
1753848300000|2025-07-30 04:05:00|44690.9|44686.1|44694.2|44689.4|44694.7|44689.9|44690.4|44685.6|11
1753848600000|2025-07-30 04:10:00|44693.7|44688.9|44699.1|44694.3|44699.1|44694.3|44691|44686.2|8
1753848900000|2025-07-30 04:15:00|44698.8|44694|44695.9|44691.1|44704.4|44699.6|44694.4|44689.6|44
1753849200000|2025-07-30 04:20:00|44695.2|44690.4|44701.7|44696.9|44701.7|44696.9|44694.6|44689.8|8
1753849500000|2025-07-30 04:25:00|44701.2|44696.4|44701.4|44696.6|44702.9|44698.1|44698.3|44693.5|15
1753849800000|2025-07-30 04:30:00|44701|44696.2|44696.7|44691.9|44701.9|44697.1|44695.8|44691|15
1753850100000|2025-07-30 04:35:00|44697.2|44692.4|44697.5|44692.7|44698.4|44693.6|44695.1|44690.3|12
1753850400000|2025-07-30 04:40:00|44697|44692.2|44698.9|44694.1|44699.4|44694.6|44695.5|44690.7|14
1753850700000|2025-07-30 04:45:00|44698.6|44693.8|44696.7|44691.9|44699.1|44694.3|44694.3|44689.5|34
1753851000000|2025-07-30 04:50:00|44696.2|44691.4|44699.7|44694.9|44699.9|44695.1|44695.8|44691|19
1753851300000|2025-07-30 04:55:00|44699.2|44694.4|44699.5|44694.7|44702.3|44697.5|44697.6|44692.8|4
1753851600000|2025-07-30 05:00:00|44700.1|44695.3|44697.9|44693.1|44700.9|44696.1|44693.6|44688.8|43
1753851900000|2025-07-30 05:05:00|44697.4|44692.6|44689.8|44685|44698.4|44693.6|44685.5|44680.7|42
1753852200000|2025-07-30 05:10:00|44690.3|44685.5|44683.7|44678.9|44691.8|44687|44679.7|44674.9|32
1753852500000|2025-07-30 05:15:00|44683.2|44678.4|44688.8|44684|44692.2|44687.4|44683.2|44678.4|16
1753852800000|2025-07-30 05:20:00|44689.3|44684.5|44695|44690.2|44696|44691.2|44689.3|44684.5|13
1753853100000|2025-07-30 05:25:00|44695.5|44690.7|44697.8|44693|44699.9|44695.1|44691.1|44686.3|30
1753853400000|2025-07-30 05:30:00|44698.3|44693.5|44703.8|44699|44705.6|44700.8|44697.8|44693|29
1753853700000|2025-07-30 05:35:00|44704.3|44699.5|44703.7|44698.9|44706.3|44701.5|44702.5|44697.7|20
1753854000000|2025-07-30 05:40:00|44703.2|44698.4|44696.2|44691.4|44704.9|44700.1|44694.1|44689.3|24
1753854300000|2025-07-30 05:45:00|44695.7|44690.9|44703.7|44698.9|44705.2|44700.4|44694.7|44689.9|44
1753854600000|2025-07-30 05:50:00|44704.7|44699.9|44702.8|44698|44706.4|44701.6|44700.8|44696|28
1753854900000|2025-07-30 05:55:00|44702.3|44697.5|44693.7|44688.9|44703.7|44698.9|44693.7|44688.9|21
1753855200000|2025-07-30 06:00:00|44693.2|44690.1|44695.6|44692|44705.5|44701.9|44691.2|44687.6|129
1753855500000|2025-07-30 06:05:00|44696.1|44692.5|44695.1|44691.5|44701.3|44697.7|44693.8|44690.2|43
1753855800000|2025-07-30 06:10:00|44695.6|44692|44685.3|44681.7|44696.2|44692.6|44684.2|44680.6|48
1753856100000|2025-07-30 06:15:00|44685.8|44682.2|44685.2|44681.6|44691.3|44687.7|44684.4|44680.8|39
1753856400000|2025-07-30 06:20:00|44685.9|44682.3|44698.4|44694.8|44698.9|44695.3|44684.3|44680.7|25
1753856700000|2025-07-30 06:25:00|44697.9|44694.3|44702.1|44698.5|44706.9|44703.3|44695.7|44692.1|31
1753857000000|2025-07-30 06:30:00|44701.6|44698|44690.6|44687|44702.1|44698.5|44687.5|44683.9|48
1753857300000|2025-07-30 06:35:00|44690.1|44686.5|44688.8|44685.2|44693.1|44689.5|44685.6|44682|22
1753857600000|2025-07-30 06:40:00|44686.3|44682.7|44682.8|44679.2|44689.4|44685.8|44682|44678.4|41
1753857900000|2025-07-30 06:45:00|44683.3|44679.7|44677.5|44673.9|44683.8|44680.2|44677.5|44673.9|26
1753858200000|2025-07-30 06:50:00|44677|44673.4|44670.5|44666.9|44677.6|44674|44669.9|44666.3|61
1753858500000|2025-07-30 06:55:00|44670|44666.4|44670.1|44666.5|44676.2|44672.6|44668.6|44665|104
1753858800000|2025-07-30 07:00:00|44670.6|44667|44656.6|44653|44674.9|44671.3|44655.6|44652|157
1753859100000|2025-07-30 07:05:00|44656.1|44652.5|44640.7|44637.1|44669.2|44665.6|44637.5|44633.9|183
1753859400000|2025-07-30 07:10:00|44639.7|44636.1|44633.5|44629.9|44655.7|44652.1|44632.3|44628.7|100
1753859700000|2025-07-30 07:15:00|44633|44629.4|44631.2|44627.6|44650.7|44647.1|44630|44626.4|59
1753860000000|2025-07-30 07:20:00|44630.7|44627.1|44636.8|44633.2|44645.5|44641.9|44622.5|44618.9|97
1753860300000|2025-07-30 07:25:00|44636.9|44633.3|44652.5|44648.9|44657.7|44654.1|44635.9|44632.3|84
1753860600000|2025-07-30 07:30:00|44653|44649.4|44653.9|44650.3|44660.3|44656.7|44648.2|44644.6|56
1753860900000|2025-07-30 07:35:00|44653.4|44649.8|44654.1|44650.5|44662.6|44659|44643.8|44640.2|59
1753861200000|2025-07-30 07:40:00|44655.6|44652|44663.4|44659.8|44674.5|44670.9|44654.5|44650.9|68
1753861500000|2025-07-30 07:45:00|44663.9|44660.3|44670|44666.4|44670|44666.4|44657.6|44654|54
1753861800000|2025-07-30 07:50:00|44669.5|44665.9|44671.7|44668.1|44679.5|44675.9|44668.9|44665.3|93
1753862100000|2025-07-30 07:55:00|44671.2|44667.6|44671.6|44668|44680.2|44676.6|44669.8|44666.2|71
1753862400000|2025-07-30 08:00:00|44670.1|44666.5|44680.3|44676.7|44686.2|44682.6|44668.1|44664.5|222
1753862700000|2025-07-30 08:05:00|44679.8|44676.2|44659.6|44656|44679.8|44676.2|44658.5|44654.9|85
1753863000000|2025-07-30 08:10:00|44660.1|44656.5|44655.5|44651.9|44666.9|44663.3|44648.9|44645.3|125
1753863300000|2025-07-30 08:15:00|44656|44652.4|44650.9|44647.3|44658.8|44655.2|44649.1|44645.5|135
1753863600000|2025-07-30 08:20:00|44650.4|44646.8|44644.1|44640.5|44652.1|44648.5|44638.6|44635|133
1753863900000|2025-07-30 08:25:00|44643.1|44639.5|44641.7|44638.1|44653.2|44649.6|44637.2|44633.6|96
1753864200000|2025-07-30 08:30:00|44641.2|44637.6|44636.9|44633.3|44651.1|44647.5|44619.5|44615.9|114
1753864500000|2025-07-30 08:35:00|44636.4|44632.8|44640.9|44637.3|44647.4|44643.8|44633|44629.4|36
1753864800000|2025-07-30 08:40:00|44640.4|44636.8|44648.4|44644.8|44652.5|44648.9|44639.9|44636.3|46
1753865100000|2025-07-30 08:45:00|44647.9|44644.3|44645|44641.4|44650.9|44647.3|44642.9|44639.3|34
1753865400000|2025-07-30 08:50:00|44645.5|44641.9|44648.7|44645.1|44649.8|44646.2|44641.8|44638.2|24
1753865700000|2025-07-30 08:55:00|44648.9|44645.3|44642.3|44638.7|44649.4|44645.8|44634.5|44630.9|37
1753866000000|2025-07-30 09:00:00|44641.8|44638.2|44647.4|44643.8|44653|44649.4|44636.8|44633.2|119
1753866300000|2025-07-30 09:05:00|44646.9|44643.3|44654.6|44651|44657.4|44653.8|44646.7|44643.1|38
1753866600000|2025-07-30 09:10:00|44655.1|44651.5|44657.6|44654|44658.8|44655.2|44651.8|44648.2|34
1753866900000|2025-07-30 09:15:00|44658.1|44654.5|44657.3|44653.7|44666.9|44663.3|44655.2|44651.6|56
1753867200000|2025-07-30 09:20:00|44657.8|44654.2|44648.1|44644.5|44657.8|44654.2|44646|44642.4|48
1753867500000|2025-07-30 09:25:00|44647.6|44644|44651.6|44648|44654.9|44651.3|44645|44641.4|30
1753867800000|2025-07-30 09:30:00|44651.1|44647.5|44641.9|44638.3|44651.4|44647.8|44636.8|44633.2|38
1753868100000|2025-07-30 09:35:00|44641.4|44637.8|44640.7|44637.1|44646.9|44643.3|44640.4|44636.8|47
1753868400000|2025-07-30 09:40:00|44640.9|44637.3|44645.5|44641.9|44655|44651.4|44640.3|44636.7|25
1753868700000|2025-07-30 09:45:00|44645|44641.4|44647.8|44644.2|44649.4|44645.8|44641.3|44637.7|20
1753869000000|2025-07-30 09:50:00|44647.3|44643.7|44645.6|44642|44647.3|44643.7|44638.8|44635.2|32
1753869300000|2025-07-30 09:55:00|44645.1|44641.5|44664.6|44661|44666.7|44663.1|44644.6|44641|97
1753869600000|2025-07-30 10:00:00|44664.7|44661.1|44665.6|44662|44675.2|44671.6|44664.1|44660.5|153
1753869900000|2025-07-30 10:05:00|44663.6|44660|44658.8|44655.2|44666.2|44662.6|44657.2|44653.6|78
1753870200000|2025-07-30 10:10:00|44658.3|44654.7|44665.8|44662.2|44670.2|44666.6|44657.1|44653.5|53
1753870500000|2025-07-30 10:15:00|44666.3|44662.7|44671.3|44667.7|44672|44668.4|44665.9|44662.3|36
1753870800000|2025-07-30 10:20:00|44671.8|44668.2|44665|44661.4|44674.8|44671.2|44664.5|44660.9|101
1753871100000|2025-07-30 10:25:00|44665.5|44661.9|44666.9|44663.3|44671|44667.4|44661.5|44657.9|136
1753871400000|2025-07-30 10:30:00|44667.4|44663.8|44657|44653.4|44670.9|44667.3|44657|44653.4|93
1753871700000|2025-07-30 10:35:00|44656.6|44653|44666.9|44663.3|44667|44663.4|44653.1|44649.5|66
1753872000000|2025-07-30 10:40:00|44666.4|44662.8|44659.3|44655.7|44667.5|44663.9|44658.3|44654.7|25
1753872300000|2025-07-30 10:45:00|44658.8|44655.2|44662.9|44659.3|44667.8|44664.2|44658.3|44654.7|30
1753872600000|2025-07-30 10:50:00|44662.4|44658.8|44658.6|44655|44665.3|44661.7|44655.6|44652|50
1753872900000|2025-07-30 10:55:00|44658.1|44654.5|44671.6|44668|44674.1|44670.5|44656|44652.4|49
1753873200000|2025-07-30 11:00:00|44669.6|44666|44670.9|44667.3|44674.6|44671|44660.7|44657.1|85
1753873500000|2025-07-30 11:05:00|44670.4|44666.8|44672|44668.4|44674.8|44671.2|44664|44660.4|51
1753873800000|2025-07-30 11:10:00|44672.5|44668.9|44665.6|44662|44681.3|44677.7|44665.6|44662|57
1753874100000|2025-07-30 11:15:00|44666.1|44662.5|44672.7|44669.1|44673.8|44670.2|44664.6|44661|49
1753874400000|2025-07-30 11:20:00|44672.2|44668.6|44669.3|44665.7|44674.8|44671.2|44666.6|44663|18
1753874700000|2025-07-30 11:25:00|44668.8|44665.2|44663.7|44660.1|44673.4|44669.8|44661.9|44658.3|102
1753875000000|2025-07-30 11:30:00|44664.2|44660.6|44670.2|44666.6|44671|44667.4|44661.1|44657.5|48
1753875300000|2025-07-30 11:35:00|44669.7|44666.1|44672.1|44668.5|44677.9|44674.3|44669.2|44665.6|49
1753875600000|2025-07-30 11:40:00|44672.6|44669|44665|44661.4|44680.6|44677|44653.6|44650|204
1753875900000|2025-07-30 11:45:00|44665.5|44661.9|44676.3|44672.7|44680.9|44677.3|44662.9|44659.3|154
1753876200000|2025-07-30 11:50:00|44676.8|44673.2|44675.5|44671.9|44680.5|44676.9|44666.3|44662.7|77
1753876500000|2025-07-30 11:55:00|44675|44671.4|44675.2|44671.6|44681.9|44678.3|44671|44667.4|38
1753876800000|2025-07-30 12:00:00|44673.7|44670.1|44662.6|44659|44674.6|44671|44657.7|44654.1|173
1753877100000|2025-07-30 12:05:00|44663.1|44659.5|44632.1|44628.5|44672.4|44668.8|44629.9|44626.3|393
1753877400000|2025-07-30 12:10:00|44631.6|44628|44649.4|44645.8|44651.2|44647.6|44619.9|44616.3|402
1753877700000|2025-07-30 12:15:00|44648.4|44644.8|44658.6|44655|44661.3|44657.7|44639.4|44635.8|253
1753878000000|2025-07-30 12:20:00|44657.6|44654|44667.4|44663.8|44670.9|44667.3|44649.6|44646|173
1753878300000|2025-07-30 12:25:00|44667.9|44664.3|44658|44654.4|44677.5|44673.9|44657|44653.4|159
1753878600000|2025-07-30 12:30:00|44657.4|44653.8|44660|44656.4|44693.7|44690.1|44647.7|44644.1|439
1753878900000|2025-07-30 12:35:00|44660.5|44656.9|44662.2|44658.6|44665|44661.4|44634.1|44630.5|237
1753879200000|2025-07-30 12:40:00|44662.7|44659.1|44660.5|44656.9|44671.4|44667.8|44660|44656.4|147
1753879500000|2025-07-30 12:45:00|44660|44656.4|44666.2|44662.6|44671.6|44668|44649|44645.4|172
1753879800000|2025-07-30 12:50:00|44665.2|44661.6|44667.4|44663.8|44673.7|44670.1|44662.1|44658.5|106
1753880100000|2025-07-30 12:55:00|44667.8|44664.2|44658.7|44655.1|44676.6|44673|44656.5|44652.9|251
1753880400000|2025-07-30 13:00:00|44658.8|44655.2|44647.4|44643.8|44663.2|44659.6|44646.4|44642.8|113
1753880700000|2025-07-30 13:05:00|44646.9|44643.3|44647.6|44644|44658.8|44655.2|44638.2|44634.6|133
1753881000000|2025-07-30 13:10:00|44647.1|44643.5|44650.3|44646.7|44653.4|44649.8|44642.2|44638.6|99
1753881300000|2025-07-30 13:15:00|44649.8|44646.2|44665.5|44661.9|44670.3|44666.7|44645.3|44641.7|176
1753881600000|2025-07-30 13:20:00|44665|44661.4|44676.8|44673.2|44681.4|44677.8|44664|44660.4|152
1753881900000|2025-07-30 13:25:00|44678.8|44675.2|44675.9|44672.3|44710.6|44707|44672.9|44669.3|742
1753882200000|2025-07-30 13:30:00|44678.9|44675.3|44668.4|44666|44702.3|44699.9|44617.3|44614.9|3616
1753882500000|2025-07-30 13:35:00|44667.9|44665.5|44658.5|44656.1|44681.7|44679.3|44649.4|44647|1071
1753882800000|2025-07-30 13:40:00|44659|44656.6|44638.2|44635.8|44659|44656.6|44619.5|44617.1|828
1753883100000|2025-07-30 13:45:00|44637.7|44635.3|44593|44590.6|44650.8|44648.4|44586.8|44584.4|1758
1753883400000|2025-07-30 13:50:00|44591.9|44589.5|44605|44602.6|44613.4|44611|44563.6|44561.2|1307
1753883700000|2025-07-30 13:55:00|44604.5|44602.1|44658.7|44656.3|44659.9|44657.5|44593.9|44591.5|1079
1753884000000|2025-07-30 14:00:00|44658.1|44655.7|44621.4|44619|44665.4|44663|44614.5|44612.1|830
1753884300000|2025-07-30 14:05:00|44620.9|44618.5|44629.1|44626.7|44648.1|44645.7|44616.5|44614.1|720
1753884600000|2025-07-30 14:10:00|44629.6|44627.2|44654|44651.6|44665.4|44663|44629.6|44627.2|564
1753884900000|2025-07-30 14:15:00|44653.5|44651.1|44710.4|44708|44710.4|44708|44651.1|44648.7|801
1753885200000|2025-07-30 14:20:00|44709.9|44707.5|44732.5|44730.1|44741|44738.6|44701.9|44699.5|1168
1753885500000|2025-07-30 14:25:00|44732.4|44730|44711.6|44709.2|44733.2|44730.8|44699.7|44697.3|721
1753885800000|2025-07-30 14:30:00|44707.9|44705.5|44711.1|44708.7|44735.2|44732.8|44707.4|44705|629
1753886100000|2025-07-30 14:35:00|44711.6|44709.2|44715|44712.6|44720.6|44718.2|44695.9|44693.5|584
1753886400000|2025-07-30 14:40:00|44712.8|44710.4|44677.4|44675|44712.8|44710.4|44672.1|44669.7|627
1753886700000|2025-07-30 14:45:00|44676.9|44674.5|44667|44664.6|44693.7|44691.3|44661.7|44659.3|498
1753887000000|2025-07-30 14:50:00|44669.8|44667.4|44659.5|44657.1|44683.7|44681.3|44658.5|44656.1|522
1753887300000|2025-07-30 14:55:00|44659|44656.6|44660.8|44658.4|44665.2|44662.8|44646.3|44643.9|565
1753887600000|2025-07-30 15:00:00|44662.4|44660|44615.1|44612.7|44666.4|44664|44613.3|44610.9|595
1753887900000|2025-07-30 15:05:00|44615.6|44613.2|44604.6|44602.2|44624.4|44622|44600.8|44598.4|790
1753888200000|2025-07-30 15:10:00|44605.9|44603.5|44567.5|44565.1|44608.8|44606.4|44564.7|44562.3|1250
1753888500000|2025-07-30 15:15:00|44568|44565.6|44584.2|44581.8|44591.6|44589.2|44551|44548.6|862
1753888800000|2025-07-30 15:20:00|44583.9|44581.5|44584.4|44582|44595.5|44593.1|44573.2|44570.8|356
1753889100000|2025-07-30 15:25:00|44584.9|44582.5|44574.8|44572.4|44597.7|44595.3|44565.2|44562.8|357
1753889400000|2025-07-30 15:30:00|44574.6|44572.2|44580|44577.6|44587.3|44584.9|44559.5|44557.1|399
1753889700000|2025-07-30 15:35:00|44579.5|44577.1|44591.9|44589.5|44596.2|44593.8|44574.2|44571.8|475
1753890000000|2025-07-30 15:40:00|44592|44589.6|44601.8|44599.4|44603.7|44601.3|44580.4|44578|351
1753890300000|2025-07-30 15:45:00|44601.3|44598.9|44608.7|44606.3|44611|44608.6|44590.4|44588|280
1753890600000|2025-07-30 15:50:00|44606.9|44604.5|44619.2|44616.8|44625|44622.6|44597.2|44594.8|458
1753890900000|2025-07-30 15:55:00|44619.7|44617.3|44637.4|44635|44638.4|44636|44610.5|44608.1|494
1753891200000|2025-07-30 16:00:00|44636.3|44633.9|44622.9|44620.5|44641.9|44639.5|44618.9|44616.5|483
1753891500000|2025-07-30 16:05:00|44623.4|44621|44641.4|44639|44644|44641.6|44623.4|44621|369
1753891800000|2025-07-30 16:10:00|44640.9|44638.5|44650.6|44648.2|44653|44650.6|44637.7|44635.3|334
1753892100000|2025-07-30 16:15:00|44650.1|44647.7|44663.7|44661.3|44674.5|44672.1|44643|44640.6|595
1753892400000|2025-07-30 16:20:00|44662.3|44659.9|44684.9|44682.5|44689.1|44686.7|44661.3|44658.9|431
1753892700000|2025-07-30 16:25:00|44685.4|44683|44684.4|44682|44686.5|44684.1|44663.4|44661|600
1753893000000|2025-07-30 16:30:00|44685.9|44683.5|44674.8|44672.4|44690.5|44688.1|44667.3|44664.9|203
1753893300000|2025-07-30 16:35:00|44674.3|44671.9|44664.9|44662.5|44684.1|44681.7|44657.9|44655.5|329
1753893600000|2025-07-30 16:40:00|44667|44664.6|44659|44656.6|44672.8|44670.4|44649.1|44646.7|305
1753893900000|2025-07-30 16:45:00|44659.5|44657.1|44658.4|44656|44668.5|44666.1|44655.3|44652.9|218
1753894200000|2025-07-30 16:50:00|44657.9|44655.5|44658.9|44656.5|44671.8|44669.4|44654.2|44651.8|230
1753894500000|2025-07-30 16:55:00|44659|44656.6|44643.3|44640.9|44660.6|44658.2|44636.3|44633.9|238
1753894800000|2025-07-30 17:00:00|44644.3|44641.9|44668.2|44665.8|44673.7|44671.3|44638.4|44636|381
1753895100000|2025-07-30 17:05:00|44668.7|44666.3|44645|44642.6|44674.2|44671.8|44643.9|44641.5|214
1753895400000|2025-07-30 17:10:00|44645.2|44642.8|44642.3|44639.9|44660.5|44658.1|44639.6|44637.2|169
1753895700000|2025-07-30 17:15:00|44641.8|44639.4|44641.7|44639.3|44647.9|44645.5|44634|44631.6|179
1753896000000|2025-07-30 17:20:00|44644.4|44642|44649.6|44647.2|44651.4|44649|44637.4|44635|209
1753896300000|2025-07-30 17:25:00|44650.1|44647.7|44648.1|44645.7|44664.2|44661.8|44644.5|44642.1|264
1753896600000|2025-07-30 17:30:00|44648.3|44645.9|44647.3|44644.9|44653.7|44651.3|44628|44625.6|258
1753896900000|2025-07-30 17:35:00|44646.8|44644.4|44674.5|44672.1|44676.6|44674.2|44642.6|44640.2|287
1753897200000|2025-07-30 17:40:00|44671.3|44668.9|44690.3|44687.9|44702.9|44700.5|44670.9|44668.5|436
1753897500000|2025-07-30 17:45:00|44689.8|44687.4|44656.6|44654.2|44691.9|44689.5|44655.8|44653.4|299
1753897800000|2025-07-30 17:50:00|44656.3|44653.9|44660.2|44657.8|44669.4|44667|44651.6|44649.2|207
1753898100000|2025-07-30 17:55:00|44660.7|44658.3|44657.8|44655.4|44662.7|44660.3|44644.4|44642|258
1753898400000|2025-07-30 18:00:00|44659.3|44656.9|44648.7|44646.3|44683.4|44681|44617.5|44615.1|1154
1753898700000|2025-07-30 18:05:00|44649.2|44646.8|44656.4|44654|44671.1|44668.7|44643.9|44641.5|355
1753899000000|2025-07-30 18:10:00|44657.7|44655.3|44636.6|44634.2|44672.9|44670.5|44631.7|44629.3|420
1753899300000|2025-07-30 18:15:00|44636.1|44633.7|44644.2|44641.8|44649.4|44647|44631.9|44629.5|237
1753899600000|2025-07-30 18:20:00|44643.7|44641.3|44657.7|44655.3|44661.6|44659.2|44625.8|44623.4|235
1753899900000|2025-07-30 18:25:00|44658.2|44655.8|44684.3|44681.9|44687.6|44685.2|44652.8|44650.4|205
1753900200000|2025-07-30 18:30:00|44683.8|44681.4|44726|44723.6|44743.3|44740.9|44674.9|44672.5|807
1753900500000|2025-07-30 18:35:00|44726.5|44724.1|44618.4|44616|44746.6|44744.2|44608.8|44606.4|2129
1753900800000|2025-07-30 18:40:00|44620.1|44617.7|44625.6|44623.2|44634.3|44631.9|44564.1|44561.7|1577
1753901100000|2025-07-30 18:45:00|44625.1|44622.7|44558.1|44555.7|44651.7|44649.3|44543.7|44541.3|1636
1753901400000|2025-07-30 18:50:00|44558.6|44556.2|44497.3|44494.9|44559.8|44557.4|44484.2|44481.8|2078
1753901700000|2025-07-30 18:55:00|44497.8|44495.4|44367.7|44365.3|44510.6|44508.2|44355.3|44352.9|2866
1753902000000|2025-07-30 19:00:00|44370.7|44368.3|44301.6|44299.2|44382.7|44380.3|44290.3|44287.9|2374
1753902300000|2025-07-30 19:05:00|44302.1|44299.7|44339.7|44337.3|44347.2|44344.8|44260.2|44257.8|2118
1753902600000|2025-07-30 19:10:00|44341.7|44339.3|44382.7|44380.3|44424.8|44422.4|44320.3|44317.9|1309
1753902900000|2025-07-30 19:15:00|44382.2|44379.8|44347.8|44345.4|44399.7|44397.3|44314.6|44312.2|914
1753903200000|2025-07-30 19:20:00|44348.2|44345.8|44291.2|44288.8|44366.7|44364.3|44288.2|44285.8|742
1753903500000|2025-07-30 19:25:00|44290.7|44288.3|44315|44312.6|44322.3|44319.9|44284.3|44281.9|752
1753903800000|2025-07-30 19:30:00|44316.8|44314.4|44329|44326.6|44368.8|44366.4|44311.5|44309.1|662
1753904100000|2025-07-30 19:35:00|44329.5|44327.1|44307.4|44305|44346.2|44343.8|44294.4|44292|655
1753904400000|2025-07-30 19:40:00|44303.8|44301.4|44309.3|44306.9|44339.8|44337.4|44289.9|44287.5|935
1753904700000|2025-07-30 19:45:00|44308.8|44306.4|44366.1|44363.7|44378.3|44375.9|44307.8|44305.4|1046
1753905000000|2025-07-30 19:50:00|44363.3|44360.9|44404.3|44401.9|44415.2|44412.8|44363.3|44360.9|1677
1753905300000|2025-07-30 19:55:00|44404.8|44402.4|44471.9|44469.5|44501.8|44499.4|44386.8|44384.4|4218
1753905600000|2025-07-30 20:00:00|44472.1|44467.3|44646.8|44642|44677.7|44672.9|44457.3|44452.5|3246
1753905900000|2025-07-30 20:05:00|44646.7|44641.9|44579.3|44574.5|44655|44650.2|44574.9|44570.1|2565
1753906200000|2025-07-30 20:10:00|44579.5|44574.7|44567.2|44562.4|44594.1|44589.3|44550.9|44546.1|1611
1753906500000|2025-07-30 20:15:00|44570.2|44565.4|44515|44510.2|44572.1|44567.3|44511.1|44506.3|444
1753906800000|2025-07-30 20:20:00|44522|44517.2|44551.1|44546.3|44567|44562.2|44516.2|44511.4|363
1753907100000|2025-07-30 20:25:00|44549.1|44544.3|44515.9|44511.1|44560.9|44556.1|44511.6|44506.8|265
1753907400000|2025-07-30 20:30:00|44515.5|44510.7|44522|44517.2|44522.8|44518|44497.7|44492.9|197
1753907700000|2025-07-30 20:35:00|44527|44522.2|44505|44500.2|44527|44522.2|44504.1|44499.3|151
1753908000000|2025-07-30 20:40:00|44510|44505.2|44510.3|44505.5|44520.4|44515.6|44504.9|44500.1|97
1753908300000|2025-07-30 20:45:00|44510.2|44505.4|44513.8|44509|44515.4|44510.6|44503.5|44498.7|81
1753908600000|2025-07-30 20:50:00|44508.8|44504|44506.2|44501.4|44514.4|44509.6|44502.1|44497.3|166
1753908900000|2025-07-30 20:55:00|44512.2|44507.4|44499.1|44489.3|44512.2|44507.4|44489.9|44485.1|193
1753909200000|2025-07-30 21:00:00|44500|44490.2|44498|44488.2|44502.2|44492.4|44497.9|44488.1|0
1753909500000|2025-07-30 21:05:00|44499.3|44489.5|44509.2|44499.4|44510.6|44500.8|44498|44488.2|0
1753909800000|2025-07-30 21:10:00|44509.3|44499.5|44507.2|44497.4|44510.3|44500.5|44503.5|44493.7|0
1753910100000|2025-07-30 21:15:00|44506.1|44496.3|44510.2|44500.4|44511.1|44501.3|44503|44493.2|0
1753910400000|2025-07-30 21:20:00|44510.7|44500.9|44511.7|44501.9|44517.4|44507.6|44510.7|44500.9|0
1753910700000|2025-07-30 21:25:00|44508.9|44499.1|44506.7|44496.9|44515.1|44505.3|44506.6|44496.8|0
1753911000000|2025-07-30 21:30:00|44507.9|44498.1|44513.4|44503.6|44514.5|44504.7|44507|44497.2|0
1753911300000|2025-07-30 21:35:00|44513.2|44503.4|44507.1|44497.3|44513.6|44503.8|44507.1|44497.3|0
1753911600000|2025-07-30 21:40:00|44508.2|44498.4|44526.1|44516.3|44530|44520.2|44508.2|44498.4|0
1753911900000|2025-07-30 21:45:00|44526.2|44516.4|44523.2|44513.4|44529.5|44519.7|44520.5|44510.7|0
1753912200000|2025-07-30 21:50:00|44522.1|44512.3|44529.8|44520|44540.6|44530.8|44520|44510.2|0
1753912500000|2025-07-30 21:55:00|44529.3|44519.5|44557.3|44547.5|44566.2|44556.4|44528.2|44518.4|0
1753912800000|2025-07-30 22:00:00|44556.3|44552.5|44525.2|44520.4|44557.3|44552.5|44499.3|44494.5|297
1753913100000|2025-07-30 22:05:00|44524.7|44519.9|44505.7|44500.9|44533.9|44529.1|44491.8|44487|131
1753913400000|2025-07-30 22:10:00|44506.2|44501.4|44515.4|44510.6|44516.4|44511.6|44502|44497.2|150
1753913700000|2025-07-30 22:15:00|44514.9|44510.1|44532.4|44527.6|44543.1|44538.3|44503.2|44498.4|128
1753914000000|2025-07-30 22:20:00|44532.9|44528.1|44521.6|44516.8|44532.9|44528.1|44514.3|44509.5|42
1753914300000|2025-07-30 22:25:00|44522.1|44517.3|44525.1|44520.3|44527.9|44523.1|44516.8|44512|26
1753914600000|2025-07-30 22:30:00|44525.6|44520.8|44545.1|44540.3|44552.9|44548.1|44525.6|44520.8|75
1753914900000|2025-07-30 22:35:00|44544.6|44539.8|44554.5|44549.7|44554.5|44549.7|44541.8|44537|30
1753915200000|2025-07-30 22:40:00|44554.1|44549.3|44564.6|44559.8|44565.8|44561|44544.5|44539.7|70
1753915500000|2025-07-30 22:45:00|44563.1|44558.3|44558.7|44553.9|44563.1|44558.3|44551.7|44546.9|43
1753915800000|2025-07-30 22:50:00|44559.7|44554.9|44549.5|44544.7|44562.2|44557.4|44545.4|44540.6|138
1753916100000|2025-07-30 22:55:00|44550.5|44545.7|44551.6|44546.8|44556.3|44551.5|44547.7|44542.9|48
1753916400000|2025-07-30 23:00:00|44551.1|44546.3|44561.4|44556.6|44561.9|44557.1|44551.1|44546.3|98
1753916700000|2025-07-30 23:05:00|44560.9|44556.1|44577.7|44572.9|44577.7|44572.9|44560.4|44555.6|110
1753917000000|2025-07-30 23:10:00|44576.2|44571.4|44599.1|44594.3|44601.7|44596.9|44575.1|44570.3|123
1753917300000|2025-07-30 23:15:00|44599.6|44594.8|44577.4|44572.6|44602.4|44597.6|44576.3|44571.5|155
1753917600000|2025-07-30 23:20:00|44576.9|44572.1|44568.8|44564|44578.4|44573.6|44568|44563.2|87
1753917900000|2025-07-30 23:25:00|44569.3|44564.5|44568.9|44564.1|44570.3|44565.5|44558.9|44554.1|81
1753918200000|2025-07-30 23:30:00|44568.4|44563.6|44567.1|44562.3|44571.8|44567|44564.8|44560|45
1753918500000|2025-07-30 23:35:00|44567.6|44562.8|44575|44570.2|44575.5|44570.7|44565.1|44560.3|19
1753918800000|2025-07-30 23:40:00|44575.5|44570.7|44577.8|44573|44579.1|44574.3|44570.3|44565.5|33
1753919100000|2025-07-30 23:45:00|44577.3|44572.5|44564.3|44559.5|44578.2|44573.4|44563.3|44558.5|51
1753919400000|2025-07-30 23:50:00|44564.8|44560|44562.4|44557.6|44566.8|44562|44558.9|44554.1|40
1753919700000|2025-07-30 23:55:00|44561.9|44557.1|44544.9|44540.1|44562.4|44557.6|44544.1|44539.3|31
1753920000000|2025-07-31 00:00:00|44545.5|44540.7|44534.3|44529.5|44546.5|44541.7|44530.8|44526|94
1753920300000|2025-07-31 00:05:00|44534.8|44530|44524.8|44520|44537.3|44532.5|44516.4|44511.6|105
1753920600000|2025-07-31 00:10:00|44525.3|44520.5|44526.6|44521.8|44532.8|44528|44514.4|44509.6|50
1753920900000|2025-07-31 00:15:00|44526.7|44521.9|44547.5|44542.7|44554.9|44550.1|44525.2|44520.4|128
1753921200000|2025-07-31 00:20:00|44548|44543.2|44549.7|44544.9|44561|44556.2|44546.2|44541.4|113
1753921500000|2025-07-31 00:25:00|44548.2|44543.4|44538.3|44533.5|44548.5|44543.7|44535.4|44530.6|120
1753921800000|2025-07-31 00:30:00|44538.8|44534|44525.5|44520.7|44543.7|44538.9|44525|44520.2|164
1753922100000|2025-07-31 00:35:00|44525|44520.2|44539.9|44535.1|44542.4|44537.6|44521.7|44516.9|122
1753922400000|2025-07-31 00:40:00|44540.4|44535.6|44552.6|44547.8|44556.3|44551.5|44539.9|44535.1|68
1753922700000|2025-07-31 00:45:00|44552.1|44547.3|44555.6|44550.8|44561|44556.2|44544.3|44539.5|76
1753923000000|2025-07-31 00:50:00|44556.1|44551.3|44555.4|44550.6|44557.9|44553.1|44543.5|44538.7|46
1753923300000|2025-07-31 00:55:00|44554.9|44550.1|44553.7|44548.9|44555.4|44550.6|44543.3|44538.5|93
1753923600000|2025-07-31 01:00:00|44554.2|44549.4|44553.5|44548.7|44555.7|44550.9|44539.5|44534.7|31
1753923900000|2025-07-31 01:05:00|44553|44548.2|44561.9|44557.1|44565.1|44560.3|44551.9|44547.1|40
1753924200000|2025-07-31 01:10:00|44562.4|44557.6|44564.6|44559.8|44566.6|44561.8|44558.1|44553.3|25
1753924500000|2025-07-31 01:15:00|44565.1|44560.3|44571|44566.2|44572.5|44567.7|44559.1|44554.3|37
1753924800000|2025-07-31 01:20:00|44571.4|44566.6|44571.2|44566.4|44576.4|44571.6|44564.6|44559.8|23
1753925100000|2025-07-31 01:25:00|44570.7|44565.9|44559.6|44554.8|44571.2|44566.4|44555.4|44550.6|87
1753925400000|2025-07-31 01:30:00|44560.1|44555.3|44561.9|44557.1|44572|44567.2|44560.1|44555.3|74
1753925700000|2025-07-31 01:35:00|44561.4|44556.6|44569|44564.2|44571.3|44566.5|44557.9|44553.1|24
1753926000000|2025-07-31 01:40:00|44569.5|44564.7|44571.3|44566.5|44574.7|44569.9|44563.9|44559.1|17
1753926300000|2025-07-31 01:45:00|44571.8|44567|44569.3|44564.5|44574.6|44569.8|44564.3|44559.5|47
1753926600000|2025-07-31 01:50:00|44568.8|44564|44569.7|44564.9|44570.1|44565.3|44565.2|44560.4|10
1753926900000|2025-07-31 01:55:00|44569.2|44564.4|44563.2|44558.4|44569.2|44564.4|44559.2|44554.4|24
1753927200000|2025-07-31 02:00:00|44563.7|44558.9|44560.8|44556|44570.3|44565.5|44559.8|44555|44
1753927500000|2025-07-31 02:05:00|44560.3|44555.5|44559.4|44554.6|44561.5|44556.7|44553.8|44549|33
1753927800000|2025-07-31 02:10:00|44559.9|44555.1|44560.2|44555.4|44560.4|44555.6|44554.5|44549.7|13
1753928100000|2025-07-31 02:15:00|44560.7|44555.9|44567.1|44562.3|44569.8|44565|44555.7|44550.9|23
1753928400000|2025-07-31 02:20:00|44566.6|44561.8|44569.3|44564.5|44569.6|44564.8|44565.1|44560.3|14
1753928700000|2025-07-31 02:25:00|44569.6|44564.8|44572|44567.2|44573.6|44568.8|44566.8|44562|12
1753929000000|2025-07-31 02:30:00|44571.5|44566.7|44574.8|44570|44577.4|44572.6|44571|44566.2|14
1753929300000|2025-07-31 02:35:00|44573.3|44568.5|44593.2|44588.4|44594.7|44589.9|44572.3|44567.5|73
1753929600000|2025-07-31 02:40:00|44593.7|44588.9|44591.6|44586.8|44594.7|44589.9|44588.8|44584|46
1753929900000|2025-07-31 02:45:00|44591.5|44586.7|44600|44595.2|44600.4|44595.6|44590.5|44585.7|34
1753930200000|2025-07-31 02:50:00|44600.5|44595.7|44599|44594.2|44600.8|44596|44595.8|44591|34
1753930500000|2025-07-31 02:55:00|44598.6|44593.8|44593.3|44588.5|44600.1|44595.3|44590.3|44585.5|25
1753930800000|2025-07-31 03:00:00|44592.8|44588|44584|44579.2|44595.7|44590.9|44581.3|44576.5|23
1753931100000|2025-07-31 03:05:00|44583.5|44578.7|44583|44578.2|44586.9|44582.1|44580.2|44575.4|22
1753931400000|2025-07-31 03:10:00|44583.5|44578.7|44592.7|44587.9|44592.7|44587.9|44582.7|44577.9|13
1753931700000|2025-07-31 03:15:00|44592.2|44587.4|44596.3|44591.5|44601|44596.2|44591.2|44586.4|12
1753932000000|2025-07-31 03:20:00|44596.8|44592|44582|44577.2|44597.3|44592.5|44581.5|44576.7|20
1753932300000|2025-07-31 03:25:00|44583.5|44578.7|44572.3|44567.5|44583.5|44578.7|44568.8|44564|22
1753932600000|2025-07-31 03:30:00|44571.8|44567|44587|44582.2|44588.5|44583.7|44570.3|44565.5|44
1753932900000|2025-07-31 03:35:00|44586.5|44581.7|44581.3|44576.5|44587.2|44582.4|44580.3|44575.5|8
1753933200000|2025-07-31 03:40:00|44581.8|44577|44585.3|44580.5|44587.4|44582.6|44581.3|44576.5|11
1753933500000|2025-07-31 03:45:00|44585.8|44581|44593.3|44588.5|44593.9|44589.1|44584.3|44579.5|22
1753933800000|2025-07-31 03:50:00|44592.8|44588|44598.3|44593.5|44600.6|44595.8|44592.3|44587.5|22
1753934100000|2025-07-31 03:55:00|44598.4|44593.6|44594.6|44589.8|44598.9|44594.1|44594.2|44589.4|15
1753934400000|2025-07-31 04:00:00|44595|44590.2|44603.1|44598.3|44604.6|44599.8|44595|44590.2|22
1753934700000|2025-07-31 04:05:00|44603.6|44598.8|44613.9|44609.1|44614.4|44609.6|44602.6|44597.8|49
1753935000000|2025-07-31 04:10:00|44614.4|44609.6|44609.2|44604.4|44616.2|44611.4|44607|44602.2|11
1753935300000|2025-07-31 04:15:00|44609.6|44604.8|44611|44606.2|44611|44606.2|44600.1|44595.3|17
1753935600000|2025-07-31 04:20:00|44611.5|44606.7|44617.4|44612.6|44617.4|44612.6|44609|44604.2|18
1753935900000|2025-07-31 04:25:00|44617.9|44613.1|44597.1|44592.3|44618.4|44613.6|44596.6|44591.8|43
1753936200000|2025-07-31 04:30:00|44596.6|44591.8|44615.6|44610.8|44615.6|44610.8|44590.8|44586|55
1753936500000|2025-07-31 04:35:00|44614.6|44609.8|44613.5|44608.7|44616.4|44611.6|44608.7|44603.9|8
1753936800000|2025-07-31 04:40:00|44613|44608.2|44623|44618.2|44626.2|44621.4|44610.8|44606|28
1753937100000|2025-07-31 04:45:00|44623.5|44618.7|44617.7|44612.9|44623.5|44618.7|44612.4|44607.6|17
1753937400000|2025-07-31 04:50:00|44617.2|44612.4|44612.3|44607.5|44623|44618.2|44612.3|44607.5|19
1753937700000|2025-07-31 04:55:00|44612.8|44608|44614.9|44610.1|44615.4|44610.6|44610.2|44605.4|24
1753938000000|2025-07-31 05:00:00|44615.6|44610.8|44608.1|44603.3|44616.4|44611.6|44604.3|44599.5|23
1753938300000|2025-07-31 05:05:00|44607.6|44602.8|44600.4|44595.6|44607.6|44602.8|44590.7|44585.9|22
1753938600000|2025-07-31 05:10:00|44599.9|44595.1|44599.8|44595|44609.4|44604.6|44598.7|44593.9|18
1753938900000|2025-07-31 05:15:00|44599.3|44594.5|44590.6|44585.8|44602.3|44597.5|44589.4|44584.6|15
1753939200000|2025-07-31 05:20:00|44591.1|44586.3|44600.9|44596.1|44602.1|44597.3|44591.1|44586.3|23
1753939500000|2025-07-31 05:25:00|44601.4|44596.6|44597|44592.2|44601.4|44596.6|44594.9|44590.1|31
1753939800000|2025-07-31 05:30:00|44597.5|44592.7|44594.9|44590.1|44600.2|44595.4|44593.4|44588.6|86
1753940100000|2025-07-31 05:35:00|44594.4|44589.6|44601.7|44596.9|44607.6|44602.8|44593.9|44589.1|32
1753940400000|2025-07-31 05:40:00|44602.2|44597.4|44610.8|44606|44612.3|44607.5|44600.6|44595.8|11
1753940700000|2025-07-31 05:45:00|44611.3|44606.5|44606.7|44601.9|44611.3|44606.5|44599.7|44594.9|7
1753941000000|2025-07-31 05:50:00|44606.2|44601.4|44621.3|44616.5|44621.8|44617|44606.2|44601.4|46
1753941300000|2025-07-31 05:55:00|44620.8|44616|44618.4|44613.6|44628.2|44623.4|44616.9|44612.1|41
1753941600000|2025-07-31 06:00:00|44618.2|44614.6|44619.7|44616.1|44631.5|44627.9|44610.6|44607|125
1753941900000|2025-07-31 06:05:00|44619.9|44616.3|44612.8|44609.2|44627.8|44624.2|44604|44600.4|56
1753942200000|2025-07-31 06:10:00|44613.3|44609.7|44601|44597.4|44617.7|44614.1|44598.5|44594.9|65
1753942500000|2025-07-31 06:15:00|44600.5|44596.9|44603.6|44600|44609.3|44605.7|44599.5|44595.9|95
1753942800000|2025-07-31 06:20:00|44604.1|44600.5|44602.7|44599.1|44605|44601.4|44594.6|44591|54
1753943100000|2025-07-31 06:25:00|44602.2|44598.6|44602.4|44598.8|44610.5|44606.9|44600.7|44597.1|53
1753943400000|2025-07-31 06:30:00|44601.9|44598.3|44595.1|44591.5|44603.6|44600|44590.3|44586.7|95
1753943700000|2025-07-31 06:35:00|44595.6|44592|44602.3|44598.7|44611.8|44608.2|44593.8|44590.2|83
1753944000000|2025-07-31 06:40:00|44600.8|44597.2|44608.6|44605|44611.1|44607.5|44599.1|44595.5|92
1753944300000|2025-07-31 06:45:00|44609.1|44605.5|44608.7|44605.1|44620.3|44616.7|44606.7|44603.1|108
1753944600000|2025-07-31 06:50:00|44608.2|44604.6|44612.4|44608.8|44617.3|44613.7|44607.7|44604.1|76
1753944900000|2025-07-31 06:55:00|44612.9|44609.3|44609.7|44606.1|44621.9|44618.3|44606|44602.4|198
1753945200000|2025-07-31 07:00:00|44610.2|44606.6|44602.3|44598.7|44623.4|44619.8|44597.5|44593.9|248
1753945500000|2025-07-31 07:05:00|44602.8|44599.2|44600.6|44597|44608|44604.4|44595.9|44592.3|126
1753945800000|2025-07-31 07:10:00|44601|44597.4|44601.7|44598.1|44606.3|44602.7|44589.5|44585.9|74
1753946100000|2025-07-31 07:15:00|44602.2|44598.6|44603.2|44599.6|44612.9|44609.3|44601.2|44597.6|45
1753946400000|2025-07-31 07:20:00|44602.7|44599.1|44635|44631.4|44636.3|44632.7|44602.7|44599.1|95
1753946700000|2025-07-31 07:25:00|44634.5|44630.9|44656.7|44653.1|44659.5|44655.9|44632.7|44629.1|124
1753947000000|2025-07-31 07:30:00|44657.2|44653.6|44647.4|44643.8|44661.4|44657.8|44643.2|44639.6|143
1753947300000|2025-07-31 07:35:00|44646.4|44642.8|44661.3|44657.7|44668.3|44664.7|44642.4|44638.8|213
1753947600000|2025-07-31 07:40:00|44660.8|44657.2|44682.1|44678.5|44686.5|44682.9|44660.3|44656.7|157
1753947900000|2025-07-31 07:45:00|44682.6|44679|44677.7|44674.1|44697.7|44694.1|44677.2|44673.6|162
1753948200000|2025-07-31 07:50:00|44677.4|44673.8|44663.2|44659.6|44677.4|44673.8|44662.2|44658.6|111
1753948500000|2025-07-31 07:55:00|44667.7|44664.1|44668.4|44664.8|44680.7|44677.1|44663.2|44659.6|88
1753948800000|2025-07-31 08:00:00|44667.9|44664.3|44643.8|44640.2|44667.9|44664.3|44627.3|44623.7|278
1753949100000|2025-07-31 08:05:00|44643.3|44639.7|44668.2|44664.6|44674.3|44670.7|44639.3|44635.7|187
1753949400000|2025-07-31 08:10:00|44668.7|44665.1|44661.2|44657.6|44675.9|44672.3|44657|44653.4|163
1753949700000|2025-07-31 08:15:00|44660.7|44657.1|44669.8|44666.2|44669.8|44666.2|44649.6|44646|93
1753950000000|2025-07-31 08:20:00|44670.3|44666.7|44663.4|44659.8|44679.5|44675.9|44661.3|44657.7|95
1753950300000|2025-07-31 08:25:00|44663.9|44660.3|44658.6|44655|44670|44666.4|44654.3|44650.7|129
1753950600000|2025-07-31 08:30:00|44658.1|44654.5|44667.1|44663.5|44668.1|44664.5|44647.9|44644.3|63
1753950900000|2025-07-31 08:35:00|44666.1|44662.5|44665.6|44662|44673|44669.4|44659.6|44656|78
1753951200000|2025-07-31 08:40:00|44666.1|44662.5|44652.1|44648.5|44666.6|44663|44650.2|44646.6|72
1753951500000|2025-07-31 08:45:00|44651.1|44647.5|44678.4|44674.8|44680.6|44677|44648.1|44644.5|142
1753951800000|2025-07-31 08:50:00|44677.9|44674.3|44652.4|44648.8|44684.3|44680.7|44652.1|44648.5|302
1753952100000|2025-07-31 08:55:00|44652.9|44649.3|44660.3|44656.7|44665.2|44661.6|44651.2|44647.6|101
1753952400000|2025-07-31 09:00:00|44661.8|44658.2|44652.5|44648.9|44663.3|44659.7|44650.2|44646.6|77
1753952700000|2025-07-31 09:05:00|44653|44649.4|44646.3|44642.7|44660.6|44657|44645.3|44641.7|75
1753953000000|2025-07-31 09:10:00|44646.8|44643.2|44643.4|44639.8|44652.5|44648.9|44640.1|44636.5|62
1753953300000|2025-07-31 09:15:00|44642.9|44639.3|44643|44639.4|44649.2|44645.6|44638.5|44634.9|173
1753953600000|2025-07-31 09:20:00|44642.5|44638.9|44646|44642.4|44651.4|44647.8|44636.7|44633.1|55
1753953900000|2025-07-31 09:25:00|44645.5|44641.9|44636.3|44632.7|44649.1|44645.5|44635.1|44631.5|75
1753954200000|2025-07-31 09:30:00|44636.8|44633.2|44603.3|44599.7|44636.8|44633.2|44601.2|44597.6|79
1753954500000|2025-07-31 09:35:00|44602.8|44599.2|44623.6|44620|44624.9|44621.3|44602.2|44598.6|87
1753954800000|2025-07-31 09:40:00|44624.1|44620.5|44625|44621.4|44631.5|44627.9|44614.7|44611.1|30
1753955100000|2025-07-31 09:45:00|44625.5|44621.9|44631.7|44628.1|44634.7|44631.1|44620.6|44617|235
1753955400000|2025-07-31 09:50:00|44632|44628.4|44630|44626.4|44640.3|44636.7|44628.1|44624.5|57
1753955700000|2025-07-31 09:55:00|44631|44627.4|44624.2|44620.6|44637.2|44633.6|44622.8|44619.2|31
1753956000000|2025-07-31 10:00:00|44623.7|44620.1|44621.6|44618|44634.2|44630.6|44614.2|44610.6|110
1753956300000|2025-07-31 10:05:00|44622.1|44618.5|44616.9|44613.3|44625.1|44621.5|44614.2|44610.6|71
1753956600000|2025-07-31 10:10:00|44617.4|44613.8|44622.2|44618.6|44624.6|44621|44610.4|44606.8|44
1753956900000|2025-07-31 10:15:00|44622.7|44619.1|44623.9|44620.3|44630.8|44627.2|44622.3|44618.7|51
1753957200000|2025-07-31 10:20:00|44623.4|44619.8|44623.8|44620.2|44624.3|44620.7|44614.7|44611.1|42
1753957500000|2025-07-31 10:25:00|44624.8|44621.2|44618.7|44615.1|44626.8|44623.2|44618|44614.4|50
1753957800000|2025-07-31 10:30:00|44619.2|44615.6|44629.4|44625.8|44634.5|44630.9|44618.7|44615.1|79
1753958100000|2025-07-31 10:35:00|44628.9|44625.3|44614.6|44611|44634.2|44630.6|44610.7|44607.1|125
1753958400000|2025-07-31 10:40:00|44614.1|44610.5|44610.8|44607.2|44617.7|44614.1|44606.6|44603|100
1753958700000|2025-07-31 10:45:00|44610.3|44606.7|44621.6|44618|44628.8|44625.2|44609.3|44605.7|189
1753959000000|2025-07-31 10:50:00|44622.1|44618.5|44591.3|44587.7|44622.1|44618.5|44584.6|44581|135
1753959300000|2025-07-31 10:55:00|44590.8|44587.2|44566.4|44562.8|44597.7|44594.1|44561.8|44558.2|204
1753959600000|2025-07-31 11:00:00|44565.9|44562.3|44594.1|44590.5|44597.3|44593.7|44565.9|44562.3|273
1753959900000|2025-07-31 11:05:00|44593.6|44590|44577.5|44573.9|44595.9|44592.3|44575.9|44572.3|124
1753960200000|2025-07-31 11:10:00|44577|44573.4|44566.2|44562.6|44578.6|44575|44533.8|44530.2|564
1753960500000|2025-07-31 11:15:00|44565.7|44562.1|44570.6|44567|44572.5|44568.9|44558.6|44555|75
1753960800000|2025-07-31 11:20:00|44570.1|44566.5|44562.4|44558.8|44572.7|44569.1|44562.3|44558.7|85
1753961100000|2025-07-31 11:25:00|44560.9|44557.3|44564.1|44560.5|44570.5|44566.9|44558.1|44554.5|57
1753961400000|2025-07-31 11:30:00|44563.1|44559.5|44582.4|44578.8|44584.7|44581.1|44561.2|44557.6|196
1753961700000|2025-07-31 11:35:00|44583.4|44579.8|44584|44580.4|44586.3|44582.7|44567.4|44563.8|109
1753962000000|2025-07-31 11:40:00|44583|44579.4|44576.4|44572.8|44585.5|44581.9|44564.7|44561.1|100
1753962300000|2025-07-31 11:45:00|44575.9|44572.3|44587.1|44583.5|44591.1|44587.5|44572.8|44569.2|57
1753962600000|2025-07-31 11:50:00|44586.6|44583|44561.8|44558.2|44586.6|44583|44558.6|44555|55
1753962900000|2025-07-31 11:55:00|44562.3|44558.7|44563.6|44560|44569.3|44565.7|44552.3|44548.7|79
1753963200000|2025-07-31 12:00:00|44565.1|44561.5|44575.3|44571.7|44583|44579.4|44564.4|44560.8|142
1753963500000|2025-07-31 12:05:00|44574.8|44571.2|44563.7|44560.1|44587.8|44584.2|44559.9|44556.3|96
1753963800000|2025-07-31 12:10:00|44564.7|44561.1|44573.6|44570|44584.5|44580.9|44564|44560.4|109
1753964100000|2025-07-31 12:15:00|44571.6|44568|44573|44569.4|44583.7|44580.1|44564.5|44560.9|122
1753964400000|2025-07-31 12:20:00|44572.5|44568.9|44594.7|44591.1|44596.7|44593.1|44569.3|44565.7|109
1753964700000|2025-07-31 12:25:00|44594.2|44590.6|44585.5|44581.9|44595.1|44591.5|44578|44574.4|132
1753965000000|2025-07-31 12:30:00|44585.6|44582|44565.5|44561.9|44608.3|44604.7|44556.5|44552.9|415
1753965300000|2025-07-31 12:35:00|44565|44561.4|44582.3|44578.7|44593.9|44590.3|44562.2|44558.6|209
1753965600000|2025-07-31 12:40:00|44581.8|44578.2|44577.1|44573.5|44597|44593.4|44576.2|44572.6|128
1753965900000|2025-07-31 12:45:00|44576.6|44573|44584.9|44581.3|44593.5|44589.9|44566.8|44563.2|87
1753966200000|2025-07-31 12:50:00|44584.4|44580.8|44568.6|44565|44596.1|44592.5|44564.1|44560.5|192
1753966500000|2025-07-31 12:55:00|44569.1|44565.5|44566.9|44563.3|44579.5|44575.9|44564.9|44561.3|117
1753966800000|2025-07-31 13:00:00|44566.4|44562.8|44565.4|44561.8|44571.5|44567.9|44556.2|44552.6|182
1753967100000|2025-07-31 13:05:00|44564.9|44561.3|44558.9|44555.3|44564.9|44561.3|44550.3|44546.7|107
1753967400000|2025-07-31 13:10:00|44558.4|44554.8|44547.8|44544.2|44560.1|44556.5|44546.5|44542.9|198
1753967700000|2025-07-31 13:15:00|44548.1|44544.5|44513.5|44509.9|44552|44548.4|44508.6|44505|189
1753968000000|2025-07-31 13:20:00|44513|44509.4|44528.5|44524.9|44539.3|44535.7|44506.8|44503.2|370
1753968300000|2025-07-31 13:25:00|44528|44524.4|44523|44519.4|44546.8|44543.2|44510.9|44507.3|723
1753968600000|2025-07-31 13:30:00|44521.9|44519.5|44565.3|44562.9|44578.9|44576.5|44478.1|44475.7|4831
1753968900000|2025-07-31 13:35:00|44565.4|44563|44489.5|44487.1|44569.2|44566.8|44486.6|44484.2|1573
1753969200000|2025-07-31 13:40:00|44489|44486.6|44503|44500.6|44505.6|44503.2|44432.1|44429.7|1269
1753969500000|2025-07-31 13:45:00|44503.5|44501.1|44537.2|44534.8|44551|44548.6|44467.8|44465.4|2222
1753969800000|2025-07-31 13:50:00|44537.7|44535.3|44589.8|44587.4|44595|44592.6|44535.5|44533.1|1339
1753970100000|2025-07-31 13:55:00|44590.3|44587.9|44592.7|44590.3|44611.1|44608.7|44580|44577.6|1044
1753970400000|2025-07-31 14:00:00|44593.2|44590.8|44582.6|44580.2|44624.6|44622.2|44580.3|44577.9|1568
1753970700000|2025-07-31 14:05:00|44583.1|44580.7|44555.9|44553.5|44611.8|44609.4|44544|44541.6|1020
1753971000000|2025-07-31 14:10:00|44553.9|44551.5|44536.6|44534.2|44570.7|44568.3|44519.8|44517.4|1210
1753971300000|2025-07-31 14:15:00|44537.1|44534.7|44550.7|44548.3|44564.8|44562.4|44530.7|44528.3|760
1753971600000|2025-07-31 14:20:00|44550.5|44548.1|44541|44538.6|44554.6|44552.2|44496.2|44493.8|1066
1753971900000|2025-07-31 14:25:00|44541.3|44538.9|44522.6|44520.2|44544.2|44541.8|44495.7|44493.3|790
1753972200000|2025-07-31 14:30:00|44523.1|44520.7|44530.3|44527.9|44559.1|44556.7|44519.4|44517|721
1753972500000|2025-07-31 14:35:00|44530.8|44528.4|44544.5|44542.1|44573.2|44570.8|44526.8|44524.4|868
1753972800000|2025-07-31 14:40:00|44544|44541.6|44545.7|44543.3|44567.4|44565|44530.1|44527.7|574
1753973100000|2025-07-31 14:45:00|44545.2|44542.8|44528.1|44525.7|44552|44549.6|44507.9|44505.5|727
1753973400000|2025-07-31 14:50:00|44528.7|44526.3|44478.6|44476.2|44535.7|44533.3|44472.7|44470.3|1421
1753973700000|2025-07-31 14:55:00|44478.1|44475.7|44424.9|44422.5|44486.7|44484.3|44421|44418.6|1232
1753974000000|2025-07-31 15:00:00|44427.6|44425.2|44454.1|44451.7|44466.7|44464.3|44426.7|44424.3|1563
1753974300000|2025-07-31 15:05:00|44454.6|44452.2|44414|44411.6|44462.6|44460.2|44403.7|44401.3|838
1753974600000|2025-07-31 15:10:00|44413|44410.6|44338.6|44336.2|44417.5|44415.1|44330.1|44327.7|1819
1753974900000|2025-07-31 15:15:00|44338.8|44336.4|44315.6|44313.2|44350.5|44348.1|44301.6|44299.2|1368
1753975200000|2025-07-31 15:20:00|44314.6|44312.2|44313.2|44310.8|44348.9|44346.5|44294.1|44291.7|1056
1753975500000|2025-07-31 15:25:00|44314.2|44311.8|44358.5|44356.1|44369.9|44367.5|44310.1|44307.7|928
1753975800000|2025-07-31 15:30:00|44360.8|44358.4|44398.5|44396.1|44417.6|44415.2|44359.7|44357.3|1087
1753976100000|2025-07-31 15:35:00|44399|44396.6|44440.4|44438|44441.1|44438.7|44396.5|44394.1|863
1753976400000|2025-07-31 15:40:00|44439.9|44437.5|44469.1|44466.7|44478.1|44475.7|44438.7|44436.3|928
1753976700000|2025-07-31 15:45:00|44468.6|44466.2|44438|44435.6|44475.9|44473.5|44437|44434.6|694
1753977000000|2025-07-31 15:50:00|44438.5|44436.1|44451.1|44448.7|44457.5|44455.1|44429.1|44426.7|476
1753977300000|2025-07-31 15:55:00|44451.6|44449.2|44471.1|44468.7|44472.9|44470.5|44439.3|44436.9|382
1753977600000|2025-07-31 16:00:00|44467.8|44465.4|44457.4|44455|44491.2|44488.8|44456.2|44453.8|721
1753977900000|2025-07-31 16:05:00|44457.9|44455.5|44449|44446.6|44464.2|44461.8|44438.6|44436.2|527
1753978200000|2025-07-31 16:10:00|44449.3|44446.9|44458.2|44455.8|44461.1|44458.7|44430.4|44428|478
1753978500000|2025-07-31 16:15:00|44457.7|44455.3|44464.1|44461.7|44476.9|44474.5|44456.2|44453.8|329
1753978800000|2025-07-31 16:20:00|44464.6|44462.2|44470.8|44468.4|44474.8|44472.4|44459|44456.6|313
1753979100000|2025-07-31 16:25:00|44471.3|44468.9|44490.9|44488.5|44499.1|44496.7|44469|44466.6|759
1753979400000|2025-07-31 16:30:00|44488.6|44486.2|44497|44494.6|44505.9|44503.5|44472.8|44470.4|617
1753979700000|2025-07-31 16:35:00|44497.5|44495.1|44506.1|44503.7|44516.5|44514.1|44489.1|44486.7|511
1753980000000|2025-07-31 16:40:00|44506.3|44503.9|44499.8|44497.4|44523.9|44521.5|44495.6|44493.2|448
1753980300000|2025-07-31 16:45:00|44500.3|44497.9|44502|44499.6|44513.7|44511.3|44465.7|44463.3|894
1753980600000|2025-07-31 16:50:00|44503.9|44501.5|44506.7|44504.3|44510.9|44508.5|44473.7|44471.3|345
1753980900000|2025-07-31 16:55:00|44507.7|44505.3|44513.5|44511.1|44517.5|44515.1|44499|44496.6|351
1753981200000|2025-07-31 17:00:00|44511.1|44508.7|44459.7|44457.3|44512.1|44509.7|44455.7|44453.3|545
1753981500000|2025-07-31 17:05:00|44459.2|44456.8|44459.5|44457.1|44491.2|44488.8|44447.8|44445.4|429
1753981800000|2025-07-31 17:10:00|44462.7|44460.3|44456.9|44454.5|44479.2|44476.8|44448.9|44446.5|288
1753982100000|2025-07-31 17:15:00|44456.4|44454|44432.5|44430.1|44474.5|44472.1|44427.4|44425|642
1753982400000|2025-07-31 17:20:00|44432|44429.6|44378.3|44375.9|44443.5|44441.1|44372.5|44370.1|692
1753982700000|2025-07-31 17:25:00|44378.8|44376.4|44308.9|44306.5|44380.2|44377.8|44274.5|44272.1|2870
1753983000000|2025-07-31 17:30:00|44311.8|44309.4|44304.7|44302.3|44322.6|44320.2|44255.9|44253.5|1927
1753983300000|2025-07-31 17:35:00|44304.2|44301.8|44353.2|44350.8|44370.5|44368.1|44300.7|44298.3|1140
1753983600000|2025-07-31 17:40:00|44352.5|44350.1|44366.8|44364.4|44380.1|44377.7|44342.5|44340.1|584
1753983900000|2025-07-31 17:45:00|44367.3|44364.9|44359.7|44357.3|44398.7|44396.3|44357|44354.6|789
1753984200000|2025-07-31 17:50:00|44357.2|44354.8|44293.3|44290.9|44357.2|44354.8|44268.6|44266.2|1595
1753984500000|2025-07-31 17:55:00|44293.8|44291.4|44285.5|44283.1|44309.1|44306.7|44262.2|44259.8|934
1753984800000|2025-07-31 18:00:00|44286.4|44284|44296.1|44293.7|44328.6|44326.2|44274.9|44272.5|1055
1753985100000|2025-07-31 18:05:00|44295.6|44293.2|44235.8|44233.4|44312.9|44310.5|44227.2|44224.8|1226
1753985400000|2025-07-31 18:10:00|44234.8|44232.4|44224.6|44222.2|44266.6|44264.2|44218.4|44216|973
1753985700000|2025-07-31 18:15:00|44225.1|44222.7|44215.2|44212.8|44227.5|44225.1|44152.4|44150|1419
1753986000000|2025-07-31 18:20:00|44215.6|44213.2|44269.8|44267.4|44277.6|44275.2|44205.7|44203.3|1094
1753986300000|2025-07-31 18:25:00|44269.3|44266.9|44327.7|44325.3|44330.7|44328.3|44265.6|44263.2|932
1753986600000|2025-07-31 18:30:00|44328.2|44325.8|44334.5|44332.1|44357|44354.6|44321.3|44318.9|1083
1753986900000|2025-07-31 18:35:00|44334|44331.6|44337|44334.6|44370.6|44368.2|44323.5|44321.1|996
1753987200000|2025-07-31 18:40:00|44334.8|44332.4|44347|44344.6|44353.9|44351.5|44324|44321.6|657
1753987500000|2025-07-31 18:45:00|44346.5|44344.1|44376.7|44374.3|44382.9|44380.5|44337.5|44335.1|735
1753987800000|2025-07-31 18:50:00|44375.8|44373.4|44355.4|44353|44390.3|44387.9|44349|44346.6|750
1753988100000|2025-07-31 18:55:00|44354.9|44352.5|44330.9|44328.5|44368.2|44365.8|44324.5|44322.1|617
1753988400000|2025-07-31 19:00:00|44332.7|44330.3|44335.9|44333.5|44368|44365.6|44325.7|44323.3|576
1753988700000|2025-07-31 19:05:00|44336.4|44334|44335.3|44332.9|44349.4|44347|44324.8|44322.4|353
1753989000000|2025-07-31 19:10:00|44334.8|44332.4|44282.5|44280.1|44346.1|44343.7|44278.1|44275.7|966
1753989300000|2025-07-31 19:15:00|44283|44280.6|44278|44275.6|44290.1|44287.7|44237.1|44234.7|915
1753989600000|2025-07-31 19:20:00|44277.2|44274.8|44240.5|44238.1|44294.4|44292|44232.1|44229.7|625
1753989900000|2025-07-31 19:25:00|44240|44237.6|44219.9|44217.5|44253.3|44250.9|44211.6|44209.2|657
1753990200000|2025-07-31 19:30:00|44220.4|44218|44229.4|44227|44248.6|44246.2|44219.5|44217.1|619
1753990500000|2025-07-31 19:35:00|44230.4|44228|44205.5|44203.1|44237.7|44235.3|44197.7|44195.3|667
1753990800000|2025-07-31 19:40:00|44204.5|44202.1|44257.2|44254.8|44258.3|44255.9|44204|44201.6|839
1753991100000|2025-07-31 19:45:00|44257.7|44255.3|44175|44172.6|44266.3|44263.9|44166.9|44164.5|1300
1753991400000|2025-07-31 19:50:00|44167|44164.6|44071.7|44069.3|44193.7|44191.3|44061.8|44059.4|3631
1753991700000|2025-07-31 19:55:00|44072.2|44069.8|44125.7|44123.3|44157.2|44154.8|44048.3|44045.9|5419
1753992000000|2025-07-31 20:00:00|44125.8|44121|44147|44142.2|44253.3|44248.5|44110.1|44105.3|2742
1753992300000|2025-07-31 20:05:00|44146.7|44141.9|44117.8|44113|44146.7|44141.9|44104.9|44100.1|748
1753992600000|2025-07-31 20:10:00|44116.8|44112|44107.4|44102.6|44141.8|44137|44098.4|44093.6|370
1753992900000|2025-07-31 20:15:00|44103.4|44098.6|44095.8|44091|44118.4|44113.6|44062.4|44057.6|333
1753993200000|2025-07-31 20:20:00|44095.1|44090.3|44097|44092.2|44109.1|44104.3|44084.2|44079.4|164
1753993500000|2025-07-31 20:25:00|44096.4|44091.6|44107|44102.2|44113.3|44108.5|44091|44086.2|116
1753993800000|2025-07-31 20:30:00|44150|44145.2|44121.8|44117|44181|44176.2|44099.4|44094.6|779
1753994100000|2025-07-31 20:35:00|44122.8|44118|44135.2|44130.4|44138.9|44134.1|44119.1|44114.3|122
1753994400000|2025-07-31 20:40:00|44135|44130.2|44114|44109.2|44142.1|44137.3|44114|44109.2|99
1753994700000|2025-07-31 20:45:00|44114.2|44109.4|44136.5|44131.7|44136.9|44132.1|44114.1|44109.3|116
1753995000000|2025-07-31 20:50:00|44135.5|44130.7|44128.7|44123.9|44138.5|44133.7|44122.4|44117.6|154
1753995300000|2025-07-31 20:55:00|44127.9|44123.1|44105.8|44096|44134.4|44129.6|44098.2|44093.4|273
1753995600000|2025-07-31 21:00:00|44105.7|44095.9|44111.6|44101.8|44115.5|44105.7|44099.4|44089.6|0
1753995900000|2025-07-31 21:05:00|44111.4|44101.6|44121.1|44111.3|44122.1|44112.3|44111.4|44101.6|0
1753996200000|2025-07-31 21:10:00|44121|44111.2|44114.2|44104.4|44122.2|44112.4|44112.2|44102.4|0
1753996500000|2025-07-31 21:15:00|44112.2|44102.4|44111.3|44101.5|44112.2|44102.4|44102.8|44093|0
1753996800000|2025-07-31 21:20:00|44113|44103.2|44127.8|44118|44136.8|44127|44113|44103.2|0
1753997100000|2025-07-31 21:25:00|44126.7|44116.9|44146|44136.2|44149.6|44139.8|44126.7|44116.9|0
1753997400000|2025-07-31 21:30:00|44145.6|44135.8|44138.9|44129.1|44148.8|44139|44129|44119.2|0
1753997700000|2025-07-31 21:35:00|44138.8|44129|44130.2|44120.4|44139.3|44129.5|44125.8|44116|0
1753998000000|2025-07-31 21:40:00|44129.4|44119.6|44126.9|44117.1|44132.4|44122.6|44124.1|44114.3|0
1753998300000|2025-07-31 21:45:00|44127|44117.2|44118.8|44109|44127.3|44117.5|44118.8|44109|0
1753998600000|2025-07-31 21:50:00|44118.9|44109.1|44110.9|44101.1|44121.7|44111.9|44106.2|44096.4|0
1753998900000|2025-07-31 21:55:00|44111|44101.2|44088.9|44079.1|44111.5|44101.7|44087.5|44077.7|0
1753999200000|2025-07-31 22:00:00|44122.8|44118|44161.6|44156.8|44167.9|44163.1|44114.7|44109.9|414
1753999500000|2025-07-31 22:05:00|44162.1|44157.3|44153.3|44148.5|44181.7|44176.9|44153.3|44148.5|108
1753999800000|2025-07-31 22:10:00|44152.8|44148|44142.5|44137.7|44157.3|44152.5|44133.6|44128.8|37
1754000100000|2025-07-31 22:15:00|44143|44138.2|44127.6|44122.8|44157.4|44152.6|44126.6|44121.8|58
1754000400000|2025-07-31 22:20:00|44127.1|44122.3|44120.7|44115.9|44139.8|44135|44119.7|44114.9|41
1754000700000|2025-07-31 22:25:00|44121.7|44116.9|44123.9|44119.1|44132|44127.2|44117.4|44112.6|57
1754001000000|2025-07-31 22:30:00|44124.4|44119.6|44128|44123.2|44134.9|44130.1|44118.1|44113.3|67
1754001300000|2025-07-31 22:35:00|44127.5|44122.7|44084.4|44079.6|44129|44124.2|44075.8|44071|145
1754001600000|2025-07-31 22:40:00|44084.9|44080.1|44094.8|44090|44097.3|44092.5|44057|44052.2|218
1754001900000|2025-07-31 22:45:00|44094.3|44089.5|44114|44109.2|44117.9|44113.1|44092.3|44087.5|68
1754002200000|2025-07-31 22:50:00|44114.5|44109.7|44095|44090.2|44124.7|44119.9|44092.5|44087.7|61
1754002500000|2025-07-31 22:55:00|44095.5|44090.7|44105.1|44100.3|44113.7|44108.9|44083|44078.2|77
1754002800000|2025-07-31 23:00:00|44105.6|44100.8|44112.5|44107.7|44120.8|44116|44080.8|44076|104
1754003100000|2025-07-31 23:05:00|44113|44108.2|44084.3|44079.5|44118.3|44113.5|44079.2|44074.4|109
1754003400000|2025-07-31 23:10:00|44084.7|44079.9|44125|44120.2|44129.1|44124.3|44077.7|44072.9|90
1754003700000|2025-07-31 23:15:00|44124.5|44119.7|44111.5|44106.7|44128.1|44123.3|44094|44089.2|38
1754004000000|2025-07-31 23:20:00|44112|44107.2|44105.6|44100.8|44122.5|44117.7|44102.4|44097.6|54
1754004300000|2025-07-31 23:25:00|44106.1|44101.3|44103.9|44099.1|44112.2|44107.4|44095.9|44091.1|55
1754004600000|2025-07-31 23:30:00|44104.4|44099.6|44132.5|44127.7|44136.4|44131.6|44098.4|44093.6|87
1754004900000|2025-07-31 23:35:00|44132.7|44127.9|44123.8|44119|44138.8|44134|44121.1|44116.3|97
1754005200000|2025-07-31 23:40:00|44123.3|44118.5|44115.1|44110.3|44128.3|44123.5|44102.4|44097.6|94
1754005500000|2025-07-31 23:45:00|44114.6|44109.8|44122.9|44118.1|44131.1|44126.3|44114.6|44109.8|93
1754005800000|2025-07-31 23:50:00|44122.4|44117.6|44120.4|44115.6|44131.9|44127.1|44112.2|44107.4|101
1754006100000|2025-07-31 23:55:00|44119.9|44115.1|44117.8|44113|44129.6|44124.8|44111.3|44106.5|57
1754006400000|2025-08-01 00:00:00|44117.3|44112.5|44103|44098.2|44121.8|44117|44095.1|44090.3|109
1754006700000|2025-08-01 00:05:00|44103.5|44098.7|44101.6|44096.8|44112|44107.2|44095.9|44091.1|59
1754007000000|2025-08-01 00:10:00|44101.1|44096.3|44081.6|44076.8|44101.1|44096.3|44078.9|44074.1|128
1754007300000|2025-08-01 00:15:00|44081.1|44076.3|44093.8|44089|44101.3|44096.5|44078.1|44073.3|116
1754007600000|2025-08-01 00:20:00|44093.3|44088.5|44077.8|44073|44093.8|44089|44072.9|44068.1|192
1754007900000|2025-08-01 00:25:00|44077.3|44072.5|44036.5|44031.7|44077.3|44072.5|44001.7|43996.9|353
1754008200000|2025-08-01 00:30:00|44034.5|44029.7|44067.2|44062.4|44068.7|44063.9|44034.5|44029.7|102
1754008500000|2025-08-01 00:35:00|44066.7|44061.9|44071|44066.2|44071.5|44066.7|44055.5|44050.7|115
1754008800000|2025-08-01 00:40:00|44070.5|44065.7|44086.9|44082.1|44098.1|44093.3|44067.4|44062.6|146
1754009100000|2025-08-01 00:45:00|44086.4|44081.6|44060.8|44056|44086.4|44081.6|44057.5|44052.7|41
1754009400000|2025-08-01 00:50:00|44060.3|44055.5|44061.1|44056.3|44068.8|44064|44050.5|44045.7|37
1754009700000|2025-08-01 00:55:00|44061.6|44056.8|44078|44073.2|44083.6|44078.8|44061.6|44056.8|36
1754010000000|2025-08-01 01:00:00|44077.5|44072.7|44081.6|44076.8|44090|44085.2|44072.5|44067.7|26
1754010300000|2025-08-01 01:05:00|44081.1|44076.3|44081.3|44076.5|44086.2|44081.4|44072.2|44067.4|26
1754010600000|2025-08-01 01:10:00|44081.8|44077|44089.2|44084.4|44094.9|44090.1|44073.9|44069.1|43
1754010900000|2025-08-01 01:15:00|44088.7|44083.9|44096.1|44091.3|44098.9|44094.1|44084.3|44079.5|37
1754011200000|2025-08-01 01:20:00|44096.6|44091.8|44105.5|44100.7|44110.9|44106.1|44095.1|44090.3|34
1754011500000|2025-08-01 01:25:00|44105|44100.2|44116.7|44111.9|44121.3|44116.5|44104.5|44099.7|50
1754011800000|2025-08-01 01:30:00|44116.2|44111.4|44124.6|44119.8|44126.4|44121.6|44113.2|44108.4|46
1754012100000|2025-08-01 01:35:00|44125.1|44120.3|44122.2|44117.4|44133.1|44128.3|44117.7|44112.9|68
1754012400000|2025-08-01 01:40:00|44122.7|44117.9|44118.6|44113.8|44123.4|44118.6|44114.2|44109.4|36
1754012700000|2025-08-01 01:45:00|44119.1|44114.3|44106.5|44101.7|44119.6|44114.8|44103.6|44098.8|44
1754013000000|2025-08-01 01:50:00|44106.9|44102.1|44107.9|44103.1|44114.1|44109.3|44102.7|44097.9|41
1754013300000|2025-08-01 01:55:00|44107.4|44102.6|44108.9|44104.1|44111.9|44107.1|44102.4|44097.6|25
1754013600000|2025-08-01 02:00:00|44109.4|44104.6|44101.5|44096.7|44112|44107.2|44098.5|44093.7|66
1754013900000|2025-08-01 02:05:00|44101|44096.2|44106.4|44101.6|44114.4|44109.6|44098|44093.2|49
1754014200000|2025-08-01 02:10:00|44106.9|44102.1|44120.4|44115.6|44122.5|44117.7|44106.4|44101.6|39
1754014500000|2025-08-01 02:15:00|44120.9|44116.1|44116.2|44111.4|44122.8|44118|44110.3|44105.5|29
1754014800000|2025-08-01 02:20:00|44115.7|44110.9|44115.2|44110.4|44118|44113.2|44113.4|44108.6|15
1754015100000|2025-08-01 02:25:00|44114.7|44109.9|44119.1|44114.3|44124.7|44119.9|44112.2|44107.4|65
1754015400000|2025-08-01 02:30:00|44118.1|44113.3|44104.7|44099.9|44118.1|44113.3|44099.9|44095.1|27
1754015700000|2025-08-01 02:35:00|44105.2|44100.4|44121.4|44116.6|44124.1|44119.3|44104.7|44099.9|16
1754016000000|2025-08-01 02:40:00|44120.7|44115.9|44124.3|44119.5|44129.8|44125|44120.1|44115.3|23
1754016300000|2025-08-01 02:45:00|44124.8|44120|44130.5|44125.7|44132|44127.2|44122|44117.2|15
1754016600000|2025-08-01 02:50:00|44129.5|44124.7|44129.8|44125|44135.1|44130.3|44126.5|44121.7|32
1754016900000|2025-08-01 02:55:00|44129.3|44124.5|44127.6|44122.8|44133.5|44128.7|44124.3|44119.5|14
1754017200000|2025-08-01 03:00:00|44128.1|44123.3|44132.3|44127.5|44138.7|44133.9|44127.6|44122.8|72
1754017500000|2025-08-01 03:05:00|44132.8|44128|44152.8|44148|44154.4|44149.6|44132.2|44127.4|60
1754017800000|2025-08-01 03:10:00|44153.3|44148.5|44146.9|44142.1|44155.1|44150.3|44143.6|44138.8|38
1754018100000|2025-08-01 03:15:00|44147.4|44142.6|44144.9|44140.1|44148.8|44144|44140.8|44136|31
1754018400000|2025-08-01 03:20:00|44145.4|44140.6|44149.3|44144.5|44149.3|44144.5|44141.8|44137|31
1754018700000|2025-08-01 03:25:00|44146.8|44142|44152.7|44147.9|44154.8|44150|44143.9|44139.1|68
1754019000000|2025-08-01 03:30:00|44153.2|44148.4|44156.9|44152.1|44161.8|44157|44152.5|44147.7|74
1754019300000|2025-08-01 03:35:00|44156.4|44151.6|44145.1|44140.3|44156.9|44152.1|44142.6|44137.8|37
1754019600000|2025-08-01 03:40:00|44145.6|44140.8|44136.6|44131.8|44146.1|44141.3|44131.6|44126.8|33
1754019900000|2025-08-01 03:45:00|44136.1|44131.3|44115.9|44111.1|44137.9|44133.1|44112.3|44107.5|31
1754020200000|2025-08-01 03:50:00|44115.4|44110.6|44116.9|44112.1|44120.6|44115.8|44109.4|44104.6|35
1754020500000|2025-08-01 03:55:00|44116.4|44111.6|44098|44093.2|44120.3|44115.5|44097.5|44092.7|42
1754020800000|2025-08-01 04:00:00|44098.5|44093.7|44093|44088.2|44114.1|44109.3|44083.1|44078.3|43
1754021100000|2025-08-01 04:05:00|44092.5|44087.7|44097.3|44092.5|44109.4|44104.6|44092|44087.2|28
1754021400000|2025-08-01 04:10:00|44096.8|44092|44107.5|44102.7|44114.3|44109.5|44096.3|44091.5|17
1754021700000|2025-08-01 04:15:00|44107|44102.2|44105.5|44100.7|44110.5|44105.7|44100.3|44095.5|6
1754022000000|2025-08-01 04:20:00|44105|44100.2|44104.6|44099.8|44108|44103.2|44098.2|44093.4|8
1754022300000|2025-08-01 04:25:00|44104.1|44099.3|44100.7|44095.9|44106.3|44101.5|44098.2|44093.4|5
1754022600000|2025-08-01 04:30:00|44100.2|44095.4|44090.9|44086.1|44102.2|44097.4|44089.9|44085.1|13
1754022900000|2025-08-01 04:35:00|44090.4|44085.6|44094.7|44089.9|44097.5|44092.7|44087|44082.2|14
1754023200000|2025-08-01 04:40:00|44093.7|44088.9|44099.6|44094.8|44101.4|44096.6|44093.7|44088.9|14
1754023500000|2025-08-01 04:45:00|44100.1|44095.3|44083|44078.2|44102.2|44097.4|44082.1|44077.3|21
1754023800000|2025-08-01 04:50:00|44083.5|44078.7|44092.8|44088|44093.9|44089.1|44074.2|44069.4|21
1754024100000|2025-08-01 04:55:00|44092.1|44087.3|44098.2|44093.4|44098.7|44093.9|44084.1|44079.3|9
1754024400000|2025-08-01 05:00:00|44098.3|44093.5|44091.6|44086.8|44102.3|44097.5|44090.6|44085.8|5
1754024700000|2025-08-01 05:05:00|44091.1|44086.3|44095|44090.2|44103.8|44099|44089.1|44084.3|7
1754025000000|2025-08-01 05:10:00|44095.5|44090.7|44089.8|44085|44097|44092.2|44082.8|44078|19
1754025300000|2025-08-01 05:15:00|44089.3|44084.5|44091.2|44086.4|44092.7|44087.9|44085.3|44080.5|7
1754025600000|2025-08-01 05:20:00|44090.7|44085.9|44076.8|44072|44093|44088.2|44076.3|44071.5|30
1754025900000|2025-08-01 05:25:00|44077.3|44072.5|44067.8|44063|44077.8|44073|44062.9|44058.1|67
1754026200000|2025-08-01 05:30:00|44067.3|44062.5|44080|44075.2|44086.7|44081.9|44066.8|44062|47
1754026500000|2025-08-01 05:35:00|44080.5|44075.7|44061.2|44056.4|44082|44077.2|44060.6|44055.8|40
1754026800000|2025-08-01 05:40:00|44061|44056.2|44057.9|44053.1|44077.9|44073.1|44052.7|44047.9|39
1754027100000|2025-08-01 05:45:00|44057.4|44052.6|44055.8|44051|44064.7|44059.9|44048.2|44043.4|53
1754027400000|2025-08-01 05:50:00|44055.3|44050.5|44055.9|44051.1|44060.3|44055.5|44041.6|44036.8|69
1754027700000|2025-08-01 05:55:00|44056.5|44051.7|44048|44043.2|44061.3|44056.5|44038.3|44033.5|53
1754028000000|2025-08-01 06:00:00|44046.8|44042.7|44042.7|44039.1|44049.7|44046.1|44034.9|44031.3|89
1754028300000|2025-08-01 06:05:00|44043.2|44039.6|44043.1|44039.5|44046.8|44043.2|44029.5|44025.9|63
1754028600000|2025-08-01 06:10:00|44043.6|44040|44026.7|44023.1|44043.6|44040|44020.1|44016.5|63
1754028900000|2025-08-01 06:15:00|44027.2|44023.6|44035.4|44031.8|44040|44036.4|44023.4|44019.8|36
1754029200000|2025-08-01 06:20:00|44035.5|44031.9|44040.5|44036.9|44044.2|44040.6|44025.9|44022.3|32
1754029500000|2025-08-01 06:25:00|44040|44036.4|44003.7|44000.1|44040.6|44037|44003.7|44000.1|62
1754029800000|2025-08-01 06:30:00|44003.8|44000.2|43997.3|43993.7|44008.6|44005|43982.6|43979|107
1754030100000|2025-08-01 06:35:00|43997.8|43994.2|43988.7|43985.1|43998.2|43994.6|43973.8|43970.2|169
1754030400000|2025-08-01 06:40:00|43988.5|43984.9|43989.7|43986.1|43997.3|43993.7|43982.8|43979.2|80
1754030700000|2025-08-01 06:45:00|43990.2|43986.6|44011.2|44007.6|44014.7|44011.1|43980.8|43977.2|70
1754031000000|2025-08-01 06:50:00|44010.7|44007.1|43997.4|43993.8|44022.4|44018.8|43997.2|43993.6|65
1754031300000|2025-08-01 06:55:00|43997.9|43994.3|43996.8|43993.2|44005.7|44002.1|43979.3|43975.7|157
1754031600000|2025-08-01 07:00:00|43996.3|43992.7|43950|43946.4|43999.3|43995.7|43946.8|43943.2|274
1754031900000|2025-08-01 07:05:00|43950.5|43946.9|43916.1|43912.5|43966.7|43963.1|43914.4|43910.8|241
1754032200000|2025-08-01 07:10:00|43915.6|43912|43908.2|43904.6|43933.2|43929.6|43904|43900.4|169
1754032500000|2025-08-01 07:15:00|43908.7|43905.1|43843.3|43839.7|43912|43908.4|43842|43838.4|248
1754032800000|2025-08-01 07:20:00|43843.8|43840.2|43835.1|43831.5|43850|43846.4|43816|43812.4|347
1754033100000|2025-08-01 07:25:00|43834.6|43831|43820|43816.4|43854.2|43850.6|43813|43809.4|193
1754033400000|2025-08-01 07:30:00|43819.5|43815.9|43787.4|43783.8|43841.1|43837.5|43785.7|43782.1|334
1754033700000|2025-08-01 07:35:00|43787.9|43784.3|43778.3|43774.7|43805.9|43802.3|43771.9|43768.3|379
1754034000000|2025-08-01 07:40:00|43777.8|43774.2|43772.7|43769.1|43785.8|43782.2|43740.4|43736.8|532
1754034300000|2025-08-01 07:45:00|43772.2|43768.6|43725|43721.4|43784.5|43780.9|43721.4|43717.8|454
1754034600000|2025-08-01 07:50:00|43725.5|43721.9|43753.3|43749.7|43769.5|43765.9|43707.4|43703.8|305
1754034900000|2025-08-01 07:55:00|43751.8|43748.2|43775|43771.4|43795.7|43792.1|43746.2|43742.6|137
1754035200000|2025-08-01 08:00:00|43774.5|43770.9|43788.7|43785.1|43802.6|43799|43756.6|43753|356
1754035500000|2025-08-01 08:05:00|43789.2|43785.6|43799.7|43796.1|43805.2|43801.6|43782.6|43779|479
1754035800000|2025-08-01 08:10:00|43800.2|43796.6|43800.2|43796.6|43820.3|43816.7|43781.7|43778.1|484
1754036100000|2025-08-01 08:15:00|43799.7|43796.1|43829.7|43826.1|43843.4|43839.8|43799.7|43796.1|343
1754036400000|2025-08-01 08:20:00|43829.2|43825.6|43823.9|43820.3|43829.7|43826.1|43800.4|43796.8|323
1754036700000|2025-08-01 08:25:00|43823.4|43819.8|43769.4|43765.8|43827.6|43824|43754.5|43750.9|542
1754037000000|2025-08-01 08:30:00|43768.9|43765.3|43740|43736.4|43776.7|43773.1|43728.1|43724.5|372
1754037300000|2025-08-01 08:35:00|43740.5|43736.9|43717.8|43714.2|43749.1|43745.5|43705.7|43702.1|609
1754037600000|2025-08-01 08:40:00|43718.3|43714.7|43736.4|43732.8|43745.6|43742|43716.2|43712.6|355
1754037900000|2025-08-01 08:45:00|43735.9|43732.3|43752.1|43748.5|43770.1|43766.5|43734.8|43731.2|236
1754038200000|2025-08-01 08:50:00|43751.6|43748|43753|43749.4|43770.2|43766.6|43744.3|43740.7|226
1754038500000|2025-08-01 08:55:00|43752.5|43748.9|43765.9|43762.3|43767.5|43763.9|43747.2|43743.6|130
1754038800000|2025-08-01 09:00:00|43761.9|43758.3|43785.2|43781.6|43786.1|43782.5|43755.5|43751.9|229
1754039100000|2025-08-01 09:05:00|43785|43781.4|43782.8|43779.2|43792.7|43789.1|43766.6|43763|215
1754039400000|2025-08-01 09:10:00|43783.8|43780.2|43776.5|43772.9|43797.2|43793.6|43776.5|43772.9|134
1754039700000|2025-08-01 09:15:00|43777|43773.4|43764.7|43761.1|43782.4|43778.8|43760.9|43757.3|169
1754040000000|2025-08-01 09:20:00|43764.2|43760.6|43751.4|43747.8|43768.2|43764.6|43738.8|43735.2|159
1754040300000|2025-08-01 09:25:00|43751.9|43748.3|43749.4|43745.8|43760.6|43757|43742.7|43739.1|105
1754040600000|2025-08-01 09:30:00|43750.4|43746.8|43732.8|43729.2|43757|43753.4|43727.8|43724.2|264
1754040900000|2025-08-01 09:35:00|43733.3|43729.7|43761.8|43758.2|43762.2|43758.6|43731.9|43728.3|159
1754041200000|2025-08-01 09:40:00|43759.3|43755.7|43762.4|43758.8|43770.5|43766.9|43748.7|43745.1|147
1754041500000|2025-08-01 09:45:00|43761.9|43758.3|43763.3|43759.7|43781.5|43777.9|43759.9|43756.3|103
1754041800000|2025-08-01 09:50:00|43763.8|43760.2|43754.2|43750.6|43769.2|43765.6|43753.2|43749.6|136
1754042100000|2025-08-01 09:55:00|43754.7|43751.1|43760.6|43757|43768.9|43765.3|43754.2|43750.6|119
1754042400000|2025-08-01 10:00:00|43760.7|43757.1|43738.9|43735.3|43760.7|43757.1|43732.2|43728.6|235
1754042700000|2025-08-01 10:05:00|43739.4|43735.8|43731.1|43727.5|43740.3|43736.7|43716.7|43713.1|224
1754043000000|2025-08-01 10:10:00|43730.6|43727|43738.2|43734.6|43744.6|43741|43727.9|43724.3|104
1754043300000|2025-08-01 10:15:00|43743.7|43740.1|43739.3|43735.7|43753.7|43750.1|43734.3|43730.7|103
1754043600000|2025-08-01 10:20:00|43739.8|43736.2|43729.7|43726.1|43750.8|43747.2|43716.2|43712.6|127
1754043900000|2025-08-01 10:25:00|43730.2|43726.6|43737.7|43734.1|43748.7|43745.1|43716.3|43712.7|135
1754044200000|2025-08-01 10:30:00|43737.2|43733.6|43729.7|43726.1|43737.2|43733.6|43721.3|43717.7|129
1754044500000|2025-08-01 10:35:00|43729.2|43725.6|43722.8|43719.2|43729.8|43726.2|43714.7|43711.1|114
1754044800000|2025-08-01 10:40:00|43721.8|43718.2|43688.5|43684.9|43724.6|43721|43686.5|43682.9|285
1754045100000|2025-08-01 10:45:00|43689|43685.4|43687|43683.4|43713.1|43709.5|43673.7|43670.1|249
1754045400000|2025-08-01 10:50:00|43686.5|43682.9|43654.7|43651.1|43697|43693.4|43646.9|43643.3|439
1754045700000|2025-08-01 10:55:00|43653.2|43649.6|43669.5|43665.9|43680.5|43676.9|43640.5|43636.9|301
1754046000000|2025-08-01 11:00:00|43670.5|43666.9|43681|43677.4|43696.5|43692.9|43662.8|43659.2|614
1754046300000|2025-08-01 11:05:00|43681.5|43677.9|43708.9|43705.3|43711.5|43707.9|43679.5|43675.9|316
1754046600000|2025-08-01 11:10:00|43708.4|43704.8|43737.6|43734|43741.2|43737.6|43707.1|43703.5|459
1754046900000|2025-08-01 11:15:00|43738.6|43735|43744.9|43741.3|43753.4|43749.8|43731.7|43728.1|217
1754047200000|2025-08-01 11:20:00|43744.4|43740.8|43740.9|43737.3|43754.7|43751.1|43735|43731.4|242
1754047500000|2025-08-01 11:25:00|43740.4|43736.8|43742.7|43739.1|43751.8|43748.2|43738.2|43734.6|130
1754047800000|2025-08-01 11:30:00|43743.2|43739.6|43749.2|43745.6|43760.6|43757|43739.7|43736.1|256
1754048100000|2025-08-01 11:35:00|43750.2|43746.6|43754.9|43751.3|43762.5|43758.9|43740.7|43737.1|172
1754048400000|2025-08-01 11:40:00|43754.4|43750.8|43761.8|43758.2|43767.8|43764.2|43748.4|43744.8|161
1754048700000|2025-08-01 11:45:00|43761.3|43757.7|43753.7|43750.1|43779.2|43775.6|43753.7|43750.1|158
1754049000000|2025-08-01 11:50:00|43753.2|43749.6|43769.3|43765.7|43771.5|43767.9|43752.7|43749.1|195
1754049300000|2025-08-01 11:55:00|43767.3|43763.7|43785.6|43782|43789.6|43786|43764|43760.4|135
1754049600000|2025-08-01 12:00:00|43785.1|43781.5|43795.4|43791.8|43796.3|43792.7|43768.3|43764.7|325
1754049900000|2025-08-01 12:05:00|43795.8|43792.2|43780.6|43777|43796.3|43792.7|43779.2|43775.6|159
1754050200000|2025-08-01 12:10:00|43781.1|43777.5|43783.2|43779.6|43803.5|43799.9|43775.2|43771.6|327
1754050500000|2025-08-01 12:15:00|43782.7|43779.1|43775.2|43771.6|43786|43782.4|43763|43759.4|260
1754050800000|2025-08-01 12:20:00|43775.7|43772.1|43790.7|43787.1|43793.6|43790|43768.8|43765.2|377
1754051100000|2025-08-01 12:25:00|43791.2|43787.6|43794.9|43791.3|43797.4|43793.8|43771.7|43768.1|337
1754051400000|2025-08-01 12:30:00|43790.9|43787.3|43705|43701.4|43801.9|43798.3|43702.8|43699.2|1647
1754051700000|2025-08-01 12:35:00|43705.5|43701.9|43794.6|43791|43798.9|43795.3|43704|43700.4|1295
1754052000000|2025-08-01 12:40:00|43794.1|43790.5|43856.6|43853|43893|43889.4|43792.4|43788.8|968
1754052300000|2025-08-01 12:45:00|43857.6|43854|43812.2|43808.6|43857.6|43854|43800.7|43797.1|861
1754052600000|2025-08-01 12:50:00|43811.2|43807.6|43800.4|43796.8|43827.4|43823.8|43790.2|43786.6|499
1754052900000|2025-08-01 12:55:00|43799.9|43796.3|43757.9|43754.3|43806.6|43803|43754.1|43750.5|408
1754053200000|2025-08-01 13:00:00|43758.4|43754.8|43771.6|43768|43803.3|43799.7|43758|43754.4|394
1754053500000|2025-08-01 13:05:00|43772.1|43768.5|43754.7|43751.1|43785.2|43781.6|43749.6|43746|272
1754053800000|2025-08-01 13:10:00|43755.2|43751.6|43737.6|43734|43779.4|43775.8|43730.1|43726.5|364
1754054100000|2025-08-01 13:15:00|43737.1|43733.5|43754.9|43751.3|43767.7|43764.1|43735.3|43731.7|336
1754054400000|2025-08-01 13:20:00|43752.9|43749.3|43733.3|43729.7|43753.4|43749.8|43711.8|43708.2|488
1754054700000|2025-08-01 13:25:00|43732.8|43729.2|43765.8|43762.2|43774.4|43770.8|43708.3|43704.7|919
1754055000000|2025-08-01 13:30:00|43766.3|43762.7|43625.6|43623.2|43769.4|43767|43584.8|43582.4|6133
1754055300000|2025-08-01 13:35:00|43626.1|43623.7|43560.5|43558.1|43652.8|43650.4|43558.1|43555.7|3194
1754055600000|2025-08-01 13:40:00|43560|43557.6|43508.2|43505.8|43590.7|43588.3|43505.1|43502.7|2726
1754055900000|2025-08-01 13:45:00|43508.7|43506.3|43472|43469.6|43532.1|43529.7|43463.5|43461.1|2946
1754056200000|2025-08-01 13:50:00|43472.5|43470.1|43474.2|43471.8|43491.1|43488.7|43438.9|43436.5|2932
1754056500000|2025-08-01 13:55:00|43473.7|43471.3|43457.1|43454.7|43506.7|43504.3|43438|43435.6|1986
1754056800000|2025-08-01 14:00:00|43451.1|43448.7|43413.3|43410.9|43455.4|43453|43320|43317.6|4753
1754057100000|2025-08-01 14:05:00|43417.3|43414.9|43434.4|43432|43442.2|43439.8|43344.5|43342.1|3180
1754057400000|2025-08-01 14:10:00|43432.9|43430.5|43491.8|43489.4|43518.6|43516.2|43427.3|43424.9|2566
1754057700000|2025-08-01 14:15:00|43492.8|43490.4|43518.4|43516|43540.1|43537.7|43485.4|43483|1703
1754058000000|2025-08-01 14:20:00|43519.4|43517|43563.4|43561|43566.3|43563.9|43494.6|43492.2|2100
1754058300000|2025-08-01 14:25:00|43563.9|43561.5|43573.3|43570.9|43612.6|43610.2|43545.4|43543|1626
1754058600000|2025-08-01 14:30:00|43572.8|43570.4|43609.7|43607.3|43629.4|43627|43551.6|43549.2|2030
1754058900000|2025-08-01 14:35:00|43610.1|43607.7|43557.3|43554.9|43624.2|43621.8|43550|43547.6|1368
1754059200000|2025-08-01 14:40:00|43556.3|43553.9|43533.3|43530.9|43579.7|43577.3|43522|43519.6|1706
1754059500000|2025-08-01 14:45:00|43532.8|43530.4|43535.5|43533.1|43630.8|43628.4|43516|43513.6|1775
1754059800000|2025-08-01 14:50:00|43535|43532.6|43527.2|43524.8|43552.3|43549.9|43498.6|43496.2|1168
1754060100000|2025-08-01 14:55:00|43527.7|43525.3|43522.9|43520.5|43567.4|43565|43514.8|43512.4|904
1754060400000|2025-08-01 15:00:00|43522.4|43520|43534.9|43532.5|43569.9|43567.5|43502.5|43500.1|1218
1754060700000|2025-08-01 15:05:00|43535.4|43533|43560.2|43557.8|43580.9|43578.5|43529|43526.6|648
1754061000000|2025-08-01 15:10:00|43559.2|43556.8|43552.9|43550.5|43611.8|43609.4|43532.3|43529.9|1230
1754061300000|2025-08-01 15:15:00|43553.9|43551.5|43541.6|43539.2|43595.2|43592.8|43523.4|43521|984
1754061600000|2025-08-01 15:20:00|43541.8|43539.4|43498.1|43495.7|43568.4|43566|43489.1|43486.7|806
1754061900000|2025-08-01 15:25:00|43497.6|43495.2|43470.4|43468|43506.9|43504.5|43461.9|43459.5|1168
1754062200000|2025-08-01 15:30:00|43470.5|43468.1|43468.3|43465.9|43512.5|43510.1|43463.5|43461.1|1593
1754062500000|2025-08-01 15:35:00|43468.8|43466.4|43535|43532.6|43543.6|43541.2|43459.5|43457.1|793
1754062800000|2025-08-01 15:40:00|43537|43534.6|43610.3|43607.9|43612.2|43609.8|43528.9|43526.5|913
1754063100000|2025-08-01 15:45:00|43609.8|43607.4|43629.4|43627|43632.8|43630.4|43594.7|43592.3|965
1754063400000|2025-08-01 15:50:00|43629.9|43627.5|43624.7|43622.3|43638.7|43636.3|43606.3|43603.9|752
1754063700000|2025-08-01 15:55:00|43624.2|43621.8|43651.1|43648.7|43652.4|43650|43609.1|43606.7|583
1754064000000|2025-08-01 16:00:00|43651.6|43649.2|43702.8|43700.4|43702.8|43700.4|43643.1|43640.7|1570
1754064300000|2025-08-01 16:05:00|43702.3|43699.9|43694.2|43691.8|43722|43719.6|43690.2|43687.8|1008
1754064600000|2025-08-01 16:10:00|43693.7|43691.3|43688.2|43685.8|43709.7|43707.3|43661.5|43659.1|993
1754064900000|2025-08-01 16:15:00|43688.7|43686.3|43684.5|43682.1|43700.2|43697.8|43663.4|43661|568
1754065200000|2025-08-01 16:20:00|43685|43682.6|43679.6|43677.2|43695.3|43692.9|43651.9|43649.5|544
1754065500000|2025-08-01 16:25:00|43679.1|43676.7|43668.7|43666.3|43713.8|43711.4|43665.5|43663.1|538
1754065800000|2025-08-01 16:30:00|43669.2|43666.8|43674.1|43671.7|43680.4|43678|43634.5|43632.1|679
1754066100000|2025-08-01 16:35:00|43673.6|43671.2|43637.9|43635.5|43679.2|43676.8|43631.8|43629.4|553
1754066400000|2025-08-01 16:40:00|43638.4|43636|43588.8|43586.4|43639.9|43637.5|43572.6|43570.2|766
1754066700000|2025-08-01 16:45:00|43588.3|43585.9|43594.9|43592.5|43630.1|43627.7|43586|43583.6|536
1754067000000|2025-08-01 16:50:00|43595.4|43593|43564.2|43561.8|43612.7|43610.3|43554.6|43552.2|928
1754067300000|2025-08-01 16:55:00|43564.3|43561.9|43505.8|43503.4|43575.1|43572.7|43499.3|43496.9|1120
1754067600000|2025-08-01 17:00:00|43506.3|43503.9|43493.2|43490.8|43534.4|43532|43478|43475.6|1047
1754067900000|2025-08-01 17:05:00|43494.2|43491.8|43492.6|43490.2|43511|43508.6|43471.5|43469.1|939
1754068200000|2025-08-01 17:10:00|43493.1|43490.7|43464.4|43462|43509.9|43507.5|43460.4|43458|660
1754068500000|2025-08-01 17:15:00|43463.9|43461.5|43459.8|43457.4|43482|43479.6|43450.9|43448.5|439
1754068800000|2025-08-01 17:20:00|43459.3|43456.9|43490.3|43487.9|43521.4|43519|43454.9|43452.5|837
1754069100000|2025-08-01 17:25:00|43490.8|43488.4|43468.1|43465.7|43499.4|43497|43455.8|43453.4|544
1754069400000|2025-08-01 17:30:00|43471.1|43468.7|43505.1|43502.7|43525.5|43523.1|43466.6|43464.2|703
1754069700000|2025-08-01 17:35:00|43504.6|43502.2|43472.8|43470.4|43510.8|43508.4|43460.2|43457.8|594
1754070000000|2025-08-01 17:40:00|43473.8|43471.4|43484.4|43482|43512.2|43509.8|43468.6|43466.2|521
1754070300000|2025-08-01 17:45:00|43483.9|43481.5|43516.1|43513.7|43517.1|43514.7|43460.3|43457.9|829
1754070600000|2025-08-01 17:50:00|43513.8|43511.4|43508.8|43506.4|43540.6|43538.2|43498.7|43496.3|949
1754070900000|2025-08-01 17:55:00|43508.3|43505.9|43483.3|43480.9|43509.8|43507.4|43461.9|43459.5|661
1754071200000|2025-08-01 18:00:00|43485.2|43482.8|43468.7|43466.3|43497.7|43495.3|43460.1|43457.7|820
1754071500000|2025-08-01 18:05:00|43469.2|43466.8|43446.8|43444.4|43492.5|43490.1|43412.4|43410|1229
1754071800000|2025-08-01 18:10:00|43445|43442.6|43446.4|43444|43468.8|43466.4|43437|43434.6|925
1754072100000|2025-08-01 18:15:00|43446.9|43444.5|43478.1|43475.7|43490|43487.6|43442.9|43440.5|505
1754072400000|2025-08-01 18:20:00|43475.9|43473.5|43528.7|43526.3|43538.3|43535.9|43468.1|43465.7|560
1754072700000|2025-08-01 18:25:00|43528.2|43525.8|43557.7|43555.3|43570.9|43568.5|43512.2|43509.8|1004
1754073000000|2025-08-01 18:30:00|43558.7|43556.3|43600|43597.6|43606.5|43604.1|43540.2|43537.8|962
1754073300000|2025-08-01 18:35:00|43599.5|43597.1|43639.7|43637.3|43641.8|43639.4|43590.4|43588|506
1754073600000|2025-08-01 18:40:00|43639.8|43637.4|43655|43652.6|43657.5|43655.1|43623.1|43620.7|557
1754073900000|2025-08-01 18:45:00|43654.9|43652.5|43636.9|43634.5|43660.5|43658.1|43622|43619.6|853
1754074200000|2025-08-01 18:50:00|43634.9|43632.5|43548.6|43546.2|43639.5|43637.1|43543.9|43541.5|941
1754074500000|2025-08-01 18:55:00|43548.1|43545.7|43558|43555.6|43586|43583.6|43531.5|43529.1|977
1754074800000|2025-08-01 19:00:00|43556|43553.6|43538.5|43536.1|43582.3|43579.9|43530.6|43528.2|578
1754075100000|2025-08-01 19:05:00|43538|43535.6|43566.1|43563.7|43582.7|43580.3|43538|43535.6|601
1754075400000|2025-08-01 19:10:00|43569.5|43567.1|43566.7|43564.3|43584.6|43582.2|43559.8|43557.4|481
1754075700000|2025-08-01 19:15:00|43566.2|43563.8|43613.8|43611.4|43616.3|43613.9|43565.2|43562.8|613
1754076000000|2025-08-01 19:20:00|43613|43610.6|43594.8|43592.4|43613.5|43611.1|43556.5|43554.1|734
1754076300000|2025-08-01 19:25:00|43594.3|43591.9|43588.5|43586.1|43603.5|43601.1|43564.8|43562.4|514
1754076600000|2025-08-01 19:30:00|43588.1|43585.7|43579.2|43576.8|43593.4|43591|43526.2|43523.8|2256
1754076900000|2025-08-01 19:35:00|43579.7|43577.3|43545.8|43543.4|43587.5|43585.1|43543.4|43541|673
1754077200000|2025-08-01 19:40:00|43545.2|43542.8|43571.9|43569.5|43577.5|43575.1|43542.2|43539.8|470
1754077500000|2025-08-01 19:45:00|43571.4|43569|43644.4|43642|43662.5|43660.1|43552.5|43550.1|1100
1754077800000|2025-08-01 19:50:00|43644.9|43642.5|43584.5|43582.1|43672|43669.6|43544.5|43542.1|2074
1754078100000|2025-08-01 19:55:00|43585|43582.6|43576|43573.6|43618.5|43616.1|43554.8|43552.4|4477
1754078400000|2025-08-01 20:00:00|43577|43574.6|43584.9|43580.1|43599.7|43594.9|43561.5|43556.7|1501
1754078700000|2025-08-01 20:05:00|43581.9|43577.1|43571.7|43566.9|43589.1|43584.3|43567.2|43562.4|409
1754079000000|2025-08-01 20:10:00|43571.4|43566.6|43598.9|43594.1|43600.9|43596.1|43569.1|43564.3|503
1754079300000|2025-08-01 20:15:00|43599.9|43595.1|43589.4|43584.6|43601.3|43596.5|43583.2|43578.4|125
1754079600000|2025-08-01 20:20:00|43592.4|43587.6|43591.6|43586.8|43598.4|43593.6|43587|43582.2|83
1754079900000|2025-08-01 20:25:00|43593.6|43588.8|43598.2|43593.4|43601.3|43596.5|43586.1|43581.3|76
1754080200000|2025-08-01 20:30:00|43599.2|43594.4|43590.3|43585.5|43599.2|43594.4|43583.3|43578.5|87
1754080500000|2025-08-01 20:35:00|43590.2|43585.4|43602.3|43597.5|43602.3|43597.5|43588.8|43584|79
1754080800000|2025-08-01 20:40:00|43601.9|43597.1|43592.9|43588.1|43603.8|43599|43592.9|43588.1|40
1754081100000|2025-08-01 20:45:00|43591.9|43587.1|43591.8|43587|43594|43589.2|43582.3|43577.5|100
1754081400000|2025-08-01 20:50:00|43588.8|43584|43587.1|43582.3|43591.8|43587|43583.4|43578.6|80
1754081700000|2025-08-01 20:55:00|43586.1|43581.3|43582|43572.2|43589.9|43585.1|43575.6|43570.8|65
1754258400000|2025-08-03 22:00:00|43576.5|43571.7|43575.3|43570.5|43615.5|43610.7|43508.5|43503.7|217
1754258700000|2025-08-03 22:05:00|43575|43570.2|43527.7|43522.9|43578.3|43573.5|43526.2|43521.4|70
1754259000000|2025-08-03 22:10:00|43528.1|43523.3|43525.4|43520.6|43560.9|43556.1|43514.2|43509.4|76
1754259300000|2025-08-03 22:15:00|43525.9|43521.1|43578.9|43574.1|43588.2|43583.4|43525.9|43521.1|58
1754259600000|2025-08-03 22:20:00|43575.9|43571.1|43565.2|43560.4|43587.6|43582.8|43561.2|43556.4|38
1754259900000|2025-08-03 22:25:00|43565.7|43560.9|43578.2|43573.4|43580.3|43575.5|43564.4|43559.6|26
1754260200000|2025-08-03 22:30:00|43579.7|43574.9|43575.6|43570.8|43594.4|43589.6|43564.7|43559.9|44
1754260500000|2025-08-03 22:35:00|43575.8|43571|43599.1|43594.3|43600.6|43595.8|43569.1|43564.3|12
1754260800000|2025-08-03 22:40:00|43598.4|43593.6|43584.4|43579.6|43605|43600.2|43584|43579.2|34
1754261100000|2025-08-03 22:45:00|43584.9|43580.1|43600.6|43595.8|43607.9|43603.1|43581.3|43576.5|47
1754261400000|2025-08-03 22:50:00|43601.1|43596.3|43618.8|43614|43620.3|43615.5|43599.1|43594.3|55
1754261700000|2025-08-03 22:55:00|43619.3|43614.5|43613.3|43608.5|43620.3|43615.5|43598.9|43594.1|44
1754262000000|2025-08-03 23:00:00|43613.8|43609|43594.8|43590|43615.7|43610.9|43593.3|43588.5|111
1754262300000|2025-08-03 23:05:00|43594.3|43589.5|43604.8|43600|43604.8|43600|43586.6|43581.8|58
1754262600000|2025-08-03 23:10:00|43605.3|43600.5|43589.3|43584.5|43605.3|43600.5|43576.4|43571.6|48
1754262900000|2025-08-03 23:15:00|43589.8|43585|43614.1|43609.3|43621.6|43616.8|43588.8|43584|85
1754263200000|2025-08-03 23:20:00|43613.6|43608.8|43621.8|43617|43631.6|43626.8|43604.8|43600|107
1754263500000|2025-08-03 23:25:00|43621.3|43616.5|43609|43604.2|43625.6|43620.8|43602|43597.2|84
1754263800000|2025-08-03 23:30:00|43609.5|43604.7|43578.5|43573.7|43611|43606.2|43574.5|43569.7|108
1754264100000|2025-08-03 23:35:00|43578|43573.2|43572|43567.2|43585.1|43580.3|43571|43566.2|55
1754264400000|2025-08-03 23:40:00|43571.5|43566.7|43585.5|43580.7|43586.5|43581.7|43556.1|43551.3|70
1754264700000|2025-08-03 23:45:00|43585|43580.2|43605.2|43600.4|43609.7|43604.9|43570.3|43565.5|103
1754265000000|2025-08-03 23:50:00|43604.7|43599.9|43609.5|43604.7|43618.7|43613.9|43603.9|43599.1|48
1754265300000|2025-08-03 23:55:00|43609|43604.2|43613.3|43608.5|43614.4|43609.6|43592.8|43588|62
1754265600000|2025-08-04 00:00:00|43613.8|43609|43608|43603.2|43624.1|43619.3|43604|43599.2|119
1754265900000|2025-08-04 00:05:00|43608.5|43603.7|43631.1|43626.3|43631.5|43626.7|43606.5|43601.7|66
1754266200000|2025-08-04 00:10:00|43630.6|43625.8|43626.8|43622|43646.8|43642|43624.4|43619.6|71
1754266500000|2025-08-04 00:15:00|43627.3|43622.5|43635.3|43630.5|43642.7|43637.9|43626.1|43621.3|94
1754266800000|2025-08-04 00:20:00|43635.8|43631|43633|43628.2|43646.3|43641.5|43630.5|43625.7|61
1754267100000|2025-08-04 00:25:00|43632.5|43627.7|43643.3|43638.5|43646.3|43641.5|43629.5|43624.7|59
1754267400000|2025-08-04 00:30:00|43642.8|43638|43621.5|43616.7|43645.5|43640.7|43618|43613.2|78
1754267700000|2025-08-04 00:35:00|43622|43617.2|43629.1|43624.3|43644.5|43639.7|43619|43614.2|81
1754268000000|2025-08-04 00:40:00|43628.6|43623.8|43642.9|43638.1|43648.9|43644.1|43627.6|43622.8|117
1754268300000|2025-08-04 00:45:00|43642.4|43637.6|43663.4|43658.6|43664.4|43659.6|43639.8|43635|120
1754268600000|2025-08-04 00:50:00|43663.9|43659.1|43667|43662.2|43685.7|43680.9|43657.7|43652.9|108
1754268900000|2025-08-04 00:55:00|43666.5|43661.7|43672.4|43667.6|43673.5|43668.7|43656.1|43651.3|62
1754269200000|2025-08-04 01:00:00|43672.9|43668.1|43681.1|43676.3|43694|43689.2|43669.3|43664.5|91
1754269500000|2025-08-04 01:05:00|43681.6|43676.8|43648.6|43643.8|43682.6|43677.8|43647.2|43642.4|131
1754269800000|2025-08-04 01:10:00|43650.1|43645.3|43656|43651.2|43676|43671.2|43645.2|43640.4|92
1754270100000|2025-08-04 01:15:00|43655.5|43650.7|43683.5|43678.7|43686|43681.2|43655.5|43650.7|80
1754270400000|2025-08-04 01:20:00|43683|43678.2|43670.1|43665.3|43694.7|43689.9|43668|43663.2|49
1754270700000|2025-08-04 01:25:00|43669.6|43664.8|43665.6|43660.8|43686.2|43681.4|43664.1|43659.3|45
1754271000000|2025-08-04 01:30:00|43666.1|43661.3|43672.9|43668.1|43685|43680.2|43666.1|43661.3|56
1754271300000|2025-08-04 01:35:00|43674.4|43669.6|43683.9|43679.1|43696.8|43692|43664.7|43659.9|126
1754271600000|2025-08-04 01:40:00|43684.4|43679.6|43666.7|43661.9|43686.7|43681.9|43662.5|43657.7|59
1754271900000|2025-08-04 01:45:00|43667.2|43662.4|43673|43668.2|43678.3|43673.5|43666.7|43661.9|47
1754272200000|2025-08-04 01:50:00|43672.5|43667.7|43669.9|43665.1|43677.1|43672.3|43661.1|43656.3|65
1754272500000|2025-08-04 01:55:00|43669.4|43664.6|43674.8|43670|43681.1|43676.3|43666.9|43662.1|57
1754272800000|2025-08-04 02:00:00|43675.3|43670.5|43679.5|43674.7|43687.2|43682.4|43671.4|43666.6|46
1754273100000|2025-08-04 02:05:00|43680|43675.2|43681.7|43676.9|43692|43687.2|43677|43672.2|40
1754273400000|2025-08-04 02:10:00|43681.2|43676.4|43697.2|43692.4|43700.1|43695.3|43679.2|43674.4|46
1754273700000|2025-08-04 02:15:00|43697.7|43692.9|43699.3|43694.5|43706.7|43701.9|43688.4|43683.6|78
1754274000000|2025-08-04 02:20:00|43698.8|43694|43711.4|43706.6|43712.2|43707.4|43697.3|43692.5|67
1754274300000|2025-08-04 02:25:00|43711.9|43707.1|43702.9|43698.1|43712.4|43707.6|43702.4|43697.6|39
1754274600000|2025-08-04 02:30:00|43703.1|43698.3|43702.9|43698.1|43709.5|43704.7|43698.7|43693.9|38
1754274900000|2025-08-04 02:35:00|43702.4|43697.6|43704.6|43699.8|43708.7|43703.9|43699.7|43694.9|42
1754275200000|2025-08-04 02:40:00|43704.1|43699.3|43701.9|43697.1|43706.3|43701.5|43699.4|43694.6|37
1754275500000|2025-08-04 02:45:00|43701.4|43696.6|43701.3|43696.5|43703.3|43698.5|43690.3|43685.5|52
1754275800000|2025-08-04 02:50:00|43700.8|43696|43712.7|43707.9|43718.5|43713.7|43699.8|43695|56
1754276100000|2025-08-04 02:55:00|43712.2|43707.4|43713.2|43708.4|43718.5|43713.7|43711.7|43706.9|31
1754276400000|2025-08-04 03:00:00|43713.7|43708.9|43712.9|43708.1|43720.9|43716.1|43710.5|43705.7|61
1754276700000|2025-08-04 03:05:00|43712.4|43707.6|43717.8|43713|43720.4|43715.6|43704.9|43700.1|40
1754277000000|2025-08-04 03:10:00|43717.3|43712.5|43721.4|43716.6|43724.8|43720|43716.7|43711.9|23
1754277300000|2025-08-04 03:15:00|43721.9|43717.1|43716.3|43711.5|43721.9|43717.1|43708.8|43704|58
1754277600000|2025-08-04 03:20:00|43715.8|43711|43711|43706.2|43716.3|43711.5|43704.8|43700|36
1754277900000|2025-08-04 03:25:00|43710.7|43705.9|43717.4|43712.6|43718.4|43713.6|43706.9|43702.1|84
1754278200000|2025-08-04 03:30:00|43717.9|43713.1|43720.4|43715.6|43726.4|43721.6|43715.4|43710.6|30
1754278500000|2025-08-04 03:35:00|43719.9|43715.1|43718.4|43713.6|43721.6|43716.8|43717.2|43712.4|10
1754278800000|2025-08-04 03:40:00|43717.9|43713.1|43727|43722.2|43730.3|43725.5|43715.4|43710.6|39
1754279100000|2025-08-04 03:45:00|43726.5|43721.7|43737.7|43732.9|43742.9|43738.1|43721|43716.2|41
1754279400000|2025-08-04 03:50:00|43737.2|43732.4|43735.3|43730.5|43741.2|43736.4|43726.5|43721.7|24
1754279700000|2025-08-04 03:55:00|43735.8|43731|43737.2|43732.4|43738.7|43733.9|43732.8|43728|23
1754280000000|2025-08-04 04:00:00|43735.2|43730.4|43727.9|43723.1|43736.2|43731.4|43727.9|43723.1|16
1754280300000|2025-08-04 04:05:00|43728.4|43723.6|43727.7|43722.9|43728.4|43723.6|43721.2|43716.4|28
1754280600000|2025-08-04 04:10:00|43727.2|43722.4|43711.8|43707|43730|43725.2|43710.4|43705.6|33
1754280900000|2025-08-04 04:15:00|43711.3|43706.5|43691.6|43686.8|43714.3|43709.5|43685.8|43681|87
1754281200000|2025-08-04 04:20:00|43691.1|43686.3|43681.4|43676.6|43702.5|43697.7|43675.1|43670.3|64
1754281500000|2025-08-04 04:25:00|43680.9|43676.1|43703|43698.2|43703.3|43698.5|43680.9|43676.1|37
1754281800000|2025-08-04 04:30:00|43703.5|43698.7|43704.8|43700|43710.7|43705.9|43688.6|43683.8|42
1754282100000|2025-08-04 04:35:00|43704.3|43699.5|43714.6|43709.8|43715.1|43710.3|43702.3|43697.5|49
1754282400000|2025-08-04 04:40:00|43715.1|43710.3|43709.2|43704.4|43715.1|43710.3|43704.5|43699.7|24
1754282700000|2025-08-04 04:45:00|43708.7|43703.9|43705.3|43700.5|43714.3|43709.5|43703.9|43699.1|28
1754283000000|2025-08-04 04:50:00|43707.8|43703|43711.1|43706.3|43713.6|43708.8|43704.9|43700.1|9
1754283300000|2025-08-04 04:55:00|43710.6|43705.8|43704.9|43700.1|43710.6|43705.8|43699.3|43694.5|31
1754283600000|2025-08-04 05:00:00|43705.9|43701.1|43710.2|43705.4|43712.6|43707.8|43703.7|43698.9|40
1754283900000|2025-08-04 05:05:00|43709.7|43704.9|43703|43698.2|43713.2|43708.4|43700|43695.2|41
1754284200000|2025-08-04 05:10:00|43702.5|43697.7|43708.1|43703.3|43714.4|43709.6|43700.5|43695.7|33
1754284500000|2025-08-04 05:15:00|43707.6|43702.8|43717.1|43712.3|43718.7|43713.9|43701.5|43696.7|48
1754284800000|2025-08-04 05:20:00|43716.6|43711.8|43724.7|43719.9|43729|43724.2|43713.4|43708.6|15
1754285100000|2025-08-04 05:25:00|43725.2|43720.4|43730.7|43725.9|43732.8|43728|43721|43716.2|17
1754285400000|2025-08-04 05:30:00|43731.2|43726.4|43740|43735.2|43746.4|43741.6|43726.3|43721.5|68
1754285700000|2025-08-04 05:35:00|43739.5|43734.7|43740.4|43735.6|43751.6|43746.8|43739.1|43734.3|49
1754286000000|2025-08-04 05:40:00|43739.9|43735.1|43736.4|43731.6|43749.4|43744.6|43736.4|43731.6|61
1754286300000|2025-08-04 05:45:00|43735.9|43731.1|43743.9|43739.1|43745.7|43740.9|43734.9|43730.1|34
1754286600000|2025-08-04 05:50:00|43744.4|43739.6|43743.1|43738.3|43747.4|43742.6|43737.1|43732.3|29
1754286900000|2025-08-04 05:55:00|43743.6|43738.8|43734.2|43729.4|43743.6|43738.8|43731.6|43726.8|28
1754287200000|2025-08-04 06:00:00|43734.1|43730.5|43749.8|43746.2|43752.7|43749.1|43732.5|43728.9|139
1754287500000|2025-08-04 06:05:00|43749.3|43745.7|43744|43740.4|43756.5|43752.9|43740.4|43736.8|91
1754287800000|2025-08-04 06:10:00|43744.5|43740.9|43741.9|43738.3|43744.9|43741.3|43733|43729.4|76
1754288100000|2025-08-04 06:15:00|43741.4|43737.8|43734.1|43730.5|43745.9|43742.3|43733.6|43730|72
1754288400000|2025-08-04 06:20:00|43734.6|43731|43699.5|43695.9|43738.4|43734.8|43698.8|43695.2|72
1754288700000|2025-08-04 06:25:00|43700|43696.4|43717.8|43714.2|43720.1|43716.5|43688.6|43685|117
1754289000000|2025-08-04 06:30:00|43718.3|43714.7|43683.4|43679.8|43718.8|43715.2|43677.9|43674.3|96
1754289300000|2025-08-04 06:35:00|43682.9|43679.3|43674.1|43670.5|43691.4|43687.8|43659.5|43655.9|103
1754289600000|2025-08-04 06:40:00|43673.6|43670|43708.3|43704.7|43708.8|43705.2|43665.6|43662|96
1754289900000|2025-08-04 06:45:00|43707.8|43704.2|43713.7|43710.1|43716.8|43713.2|43693.9|43690.3|67
1754290200000|2025-08-04 06:50:00|43714.1|43710.5|43724.3|43720.7|43731.7|43728.1|43709.4|43705.8|114
1754290500000|2025-08-04 06:55:00|43723.8|43720.2|43722.6|43719|43732.9|43729.3|43713|43709.4|160
1754290800000|2025-08-04 07:00:00|43722.1|43718.5|43723.4|43719.8|43728.1|43724.5|43698.7|43695.1|243
1754291100000|2025-08-04 07:05:00|43723.9|43720.3|43734|43730.4|43735.2|43731.6|43711|43707.4|123
1754291400000|2025-08-04 07:10:00|43735|43731.4|43741.4|43737.8|43752.1|43748.5|43725.3|43721.7|186
1754291700000|2025-08-04 07:15:00|43740.9|43737.3|43737.1|43733.5|43749|43745.4|43728.5|43724.9|74
1754292000000|2025-08-04 07:20:00|43737.6|43734|43735|43731.4|43750.3|43746.7|43723.4|43719.8|87
1754292300000|2025-08-04 07:25:00|43734.5|43730.9|43751.6|43748|43755.6|43752|43733.5|43729.9|71
1754292600000|2025-08-04 07:30:00|43751.1|43747.5|43789.7|43786.1|43791.7|43788.1|43748.4|43744.8|162
1754292900000|2025-08-04 07:35:00|43789.2|43785.6|43786.6|43783|43805.4|43801.8|43781.8|43778.2|140
1754293200000|2025-08-04 07:40:00|43786.1|43782.5|43793.6|43790|43798.5|43794.9|43779.9|43776.3|92
1754293500000|2025-08-04 07:45:00|43794.6|43791|43809.9|43806.3|43823.4|43819.8|43785.2|43781.6|290
1754293800000|2025-08-04 07:50:00|43810.4|43806.8|43808.1|43804.5|43811.3|43807.7|43792.1|43788.5|225
1754294100000|2025-08-04 07:55:00|43808.6|43805|43789.8|43786.2|43818.1|43814.5|43783.7|43780.1|178
1754294400000|2025-08-04 08:00:00|43788.8|43785.2|43796.7|43793.1|43807.1|43803.5|43782.2|43778.6|348
1754294700000|2025-08-04 08:05:00|43796.2|43792.6|43783.5|43779.9|43796.2|43792.6|43774.3|43770.7|256
1754295000000|2025-08-04 08:10:00|43784|43780.4|43794.3|43790.7|43794.3|43790.7|43763.1|43759.5|207
1754295300000|2025-08-04 08:15:00|43794|43790.4|43810.6|43807|43817.4|43813.8|43791.2|43787.6|282
1754295600000|2025-08-04 08:20:00|43811.1|43807.5|43809.5|43805.9|43813.7|43810.1|43796.8|43793.2|206
1754295900000|2025-08-04 08:25:00|43809|43805.4|43810.7|43807.1|43823|43819.4|43795.7|43792.1|117
1754296200000|2025-08-04 08:30:00|43811.2|43807.6|43814.8|43811.2|43820.3|43816.7|43803.7|43800.1|135
1754296500000|2025-08-04 08:35:00|43814.3|43810.7|43834.7|43831.1|43835.2|43831.6|43811.4|43807.8|184
1754296800000|2025-08-04 08:40:00|43835.2|43831.6|43841|43837.4|43842.9|43839.3|43825.3|43821.7|222
1754297100000|2025-08-04 08:45:00|43840.8|43837.2|43858|43854.4|43864.8|43861.2|43840.3|43836.7|354
1754297400000|2025-08-04 08:50:00|43857.5|43853.9|43861.6|43858|43872.2|43868.6|43853.9|43850.3|207
1754297700000|2025-08-04 08:55:00|43861.1|43857.5|43863.1|43859.5|43866.4|43862.8|43848.1|43844.5|153
1754298000000|2025-08-04 09:00:00|43862.6|43859|43884.8|43881.2|43886.2|43882.6|43861|43857.4|212
1754298300000|2025-08-04 09:05:00|43885.3|43881.7|43882.1|43878.5|43897.1|43893.5|43880|43876.4|236
1754298600000|2025-08-04 09:10:00|43883.6|43880|43883.5|43879.9|43895|43891.4|43866.1|43862.5|178
1754298900000|2025-08-04 09:15:00|43884.5|43880.9|43889.4|43885.8|43891|43887.4|43873.1|43869.5|80
1754299200000|2025-08-04 09:20:00|43889.9|43886.3|43884.9|43881.3|43894.7|43891.1|43880.5|43876.9|56
1754299500000|2025-08-04 09:25:00|43885.4|43881.8|43877.5|43873.9|43886.9|43883.3|43873.9|43870.3|150
1754299800000|2025-08-04 09:30:00|43878.5|43874.9|43889.4|43885.8|43890.4|43886.8|43877.5|43873.9|81
1754300100000|2025-08-04 09:35:00|43889.9|43886.3|43883.7|43880.1|43895.7|43892.1|43880.8|43877.2|67
1754300400000|2025-08-04 09:40:00|43884.2|43880.6|43880.4|43876.8|43887.1|43883.5|43878.9|43875.3|36
1754300700000|2025-08-04 09:45:00|43879.9|43876.3|43865.6|43862|43882|43878.4|43862.3|43858.7|416
1754301000000|2025-08-04 09:50:00|43865.1|43861.5|43874.4|43870.8|43878.9|43875.3|43861.3|43857.7|214
1754301300000|2025-08-04 09:55:00|43874.9|43871.3|43868|43864.4|43879|43875.4|43866.5|43862.9|133
1754301600000|2025-08-04 10:00:00|43868.5|43864.9|43875|43871.4|43882.3|43878.7|43863.5|43859.9|129
1754301900000|2025-08-04 10:05:00|43875.5|43871.9|43877.9|43874.3|43887.3|43883.7|43870|43866.4|167
1754302200000|2025-08-04 10:10:00|43877.4|43873.8|43872.5|43868.9|43887.9|43884.3|43872.5|43868.9|64
1754302500000|2025-08-04 10:15:00|43873|43869.4|43852.5|43848.9|43875.1|43871.5|43848.9|43845.3|102
1754302800000|2025-08-04 10:20:00|43854|43850.4|43859.8|43856.2|43868.7|43865.1|43852.5|43848.9|69
1754303100000|2025-08-04 10:25:00|43860.3|43856.7|43857.5|43853.9|43863.3|43859.7|43854.9|43851.3|53
1754303400000|2025-08-04 10:30:00|43857|43853.4|43865|43861.4|43865.6|43862|43857|43853.4|74
1754303700000|2025-08-04 10:35:00|43864.5|43860.9|43832.9|43829.3|43866|43862.4|43832.9|43829.3|184
1754304000000|2025-08-04 10:40:00|43833.4|43829.8|43845.9|43842.3|43857.6|43854|43831.5|43827.9|144
1754304300000|2025-08-04 10:45:00|43845.4|43841.8|43827.4|43823.8|43845.9|43842.3|43824.7|43821.1|109
1754304600000|2025-08-04 10:50:00|43827.9|43824.3|43818.3|43814.7|43840|43836.4|43817.8|43814.2|181
1754304900000|2025-08-04 10:55:00|43818.8|43815.2|43829.1|43825.5|43829.7|43826.1|43817.1|43813.5|63
1754305200000|2025-08-04 11:00:00|43828.1|43824.5|43803.1|43799.5|43829.8|43826.2|43798.6|43795|187
1754305500000|2025-08-04 11:05:00|43802.6|43799|43794.4|43790.8|43803.1|43799.5|43770.3|43766.7|195
1754305800000|2025-08-04 11:10:00|43794.9|43791.3|43785.9|43782.3|43801.3|43797.7|43774.2|43770.6|79
1754306100000|2025-08-04 11:15:00|43786.4|43782.8|43782.6|43779|43797.5|43793.9|43782.2|43778.6|91
1754306400000|2025-08-04 11:20:00|43782.1|43778.5|43778.3|43774.7|43791.7|43788.1|43772.1|43768.5|107
1754306700000|2025-08-04 11:25:00|43777.9|43774.3|43793.7|43790.1|43805.6|43802|43777.8|43774.2|140
1754307000000|2025-08-04 11:30:00|43793.2|43789.6|43796.7|43793.1|43814.6|43811|43793.2|43789.6|166
1754307300000|2025-08-04 11:35:00|43796.2|43792.6|43790.5|43786.9|43802.2|43798.6|43786.5|43782.9|92
1754307600000|2025-08-04 11:40:00|43791|43787.4|43789.9|43786.3|43801.8|43798.2|43786.3|43782.7|56
1754307900000|2025-08-04 11:45:00|43789.4|43785.8|43775.3|43771.7|43795.9|43792.3|43774.8|43771.2|74
1754308200000|2025-08-04 11:50:00|43774.8|43771.2|43777.3|43773.7|43790.3|43786.7|43770.8|43767.2|102
1754308500000|2025-08-04 11:55:00|43776.8|43773.2|43765.7|43762.1|43780.8|43777.2|43759.9|43756.3|119
1754308800000|2025-08-04 12:00:00|43770.7|43767.1|43776.3|43772.7|43783.8|43780.2|43769.7|43766.1|175
1754309100000|2025-08-04 12:05:00|43776.8|43773.2|43770.4|43766.8|43778.3|43774.7|43755.2|43751.6|113
1754309400000|2025-08-04 12:10:00|43769.9|43766.3|43778.7|43775.1|43784.1|43780.5|43765.9|43762.3|90
1754309700000|2025-08-04 12:15:00|43779.2|43775.6|43790.8|43787.2|43798.3|43794.7|43769.6|43766|112
1754310000000|2025-08-04 12:20:00|43791.3|43787.7|43806.6|43803|43814|43810.4|43788.7|43785.1|119
1754310300000|2025-08-04 12:25:00|43807.1|43803.5|43815.8|43812.2|43825.3|43821.7|43806.6|43803|206
1754310600000|2025-08-04 12:30:00|43815.3|43811.7|43815.3|43811.7|43830.7|43827.1|43811.9|43808.3|342
1754310900000|2025-08-04 12:35:00|43814.8|43811.2|43809.3|43805.7|43821.9|43818.3|43808.4|43804.8|156
1754311200000|2025-08-04 12:40:00|43809.8|43806.2|43793.8|43790.2|43815.2|43811.6|43790.3|43786.7|159
1754311500000|2025-08-04 12:45:00|43793.3|43789.7|43787.8|43784.2|43801.7|43798.1|43782.7|43779.1|109
1754311800000|2025-08-04 12:50:00|43788.3|43784.7|43778.9|43775.3|43790.8|43787.2|43774.9|43771.3|120
1754312100000|2025-08-04 12:55:00|43779.4|43775.8|43778.6|43775|43787.1|43783.5|43778.1|43774.5|119
1754312400000|2025-08-04 13:00:00|43777.6|43774|43775.5|43771.9|43781.1|43777.5|43766.1|43762.5|184
1754312700000|2025-08-04 13:05:00|43776|43772.4|43774.4|43770.8|43781.7|43778.1|43766.5|43762.9|90
1754313000000|2025-08-04 13:10:00|43773.9|43770.3|43780.5|43776.9|43792.8|43789.2|43770.3|43766.7|145
1754313300000|2025-08-04 13:15:00|43781|43777.4|43784.8|43781.2|43792.1|43788.5|43775.4|43771.8|131
1754313600000|2025-08-04 13:20:00|43784.3|43780.7|43785.7|43782.1|43789.5|43785.9|43762.6|43759|213
1754313900000|2025-08-04 13:25:00|43789.7|43786.1|43798.6|43795|43803.6|43800|43782.2|43778.6|606
1754314200000|2025-08-04 13:30:00|43797.7|43795.3|43880.9|43878.5|43903.6|43901.2|43766.6|43764.2|5037
1754314500000|2025-08-04 13:35:00|43880.4|43878|43922.7|43920.3|43924.8|43922.4|43865.3|43862.9|2278
1754314800000|2025-08-04 13:40:00|43922.6|43920.2|43901.2|43898.8|43924.8|43922.4|43883.7|43881.3|1592
1754315100000|2025-08-04 13:45:00|43902.2|43899.8|43957.4|43955|43986.3|43983.9|43899.7|43897.3|2162
1754315400000|2025-08-04 13:50:00|43956.3|43953.9|43958.8|43956.4|43965.1|43962.7|43928|43925.6|1204
1754315700000|2025-08-04 13:55:00|43958.3|43955.9|44000.3|43997.9|44005.5|44003.1|43951.3|43948.9|1483
1754316000000|2025-08-04 14:00:00|43997.1|43994.7|44001|43998.6|44027.7|44025.3|43994|43991.6|1858
1754316300000|2025-08-04 14:05:00|44001.5|43999.1|43950.3|43947.9|44001.5|43999.1|43935.7|43933.3|1551
1754316600000|2025-08-04 14:10:00|43948.6|43946.2|43979.5|43977.1|43983|43980.6|43938.4|43936|1300
1754316900000|2025-08-04 14:15:00|43980|43977.6|43980.3|43977.9|44006.9|44004.5|43976.4|43974|1183
1754317200000|2025-08-04 14:20:00|43980.7|43978.3|43999.5|43997.1|44000.5|43998.1|43967.9|43965.5|793
1754317500000|2025-08-04 14:25:00|44000|43997.6|44021.4|44019|44031.8|44029.4|43981.7|43979.3|837
1754317800000|2025-08-04 14:30:00|44020.4|44018|43998|43995.6|44028.9|44026.5|43995.2|43992.8|740
1754318100000|2025-08-04 14:35:00|43998.5|43996.1|44032.2|44029.8|44032.2|44029.8|43990.8|43988.4|572
1754318400000|2025-08-04 14:40:00|44031.7|44029.3|43986.6|43984.2|44036.7|44034.3|43984.6|43982.2|776
1754318700000|2025-08-04 14:45:00|43984.6|43982.2|44066.8|44064.4|44078.1|44075.7|43974.3|43971.9|1153
1754319000000|2025-08-04 14:50:00|44065.8|44063.4|44043.9|44041.5|44081.2|44078.8|44021.2|44018.8|1225
1754319300000|2025-08-04 14:55:00|44043.8|44041.4|44060.3|44057.9|44061.8|44059.4|44032.3|44029.9|766
1754319600000|2025-08-04 15:00:00|44060.9|44058.5|44075.4|44073|44095.2|44092.8|44042.7|44040.3|782
1754319900000|2025-08-04 15:05:00|44074.9|44072.5|44084.1|44081.7|44089.2|44086.8|44064.4|44062|500
1754320200000|2025-08-04 15:10:00|44083.1|44080.7|44100.6|44098.2|44112.4|44110|44079|44076.6|776
1754320500000|2025-08-04 15:15:00|44100.5|44098.1|44055.5|44053.1|44101|44098.6|44053.6|44051.2|728
1754320800000|2025-08-04 15:20:00|44055.7|44053.3|44049.3|44046.9|44065|44062.6|44024.7|44022.3|683
1754321100000|2025-08-04 15:25:00|44048.8|44046.4|44044.9|44042.5|44070.6|44068.2|44042.9|44040.5|716
1754321400000|2025-08-04 15:30:00|44045.8|44043.4|44070.2|44067.8|44078|44075.6|44038.2|44035.8|564
1754321700000|2025-08-04 15:35:00|44069.2|44066.8|44039.3|44036.9|44077.2|44074.8|44039|44036.6|432
1754322000000|2025-08-04 15:40:00|44040.4|44038|44021.3|44018.9|44047.4|44045|44006.7|44004.3|738
1754322300000|2025-08-04 15:45:00|44020.8|44018.4|44045.6|44043.2|44048.8|44046.4|44013.4|44011|529
1754322600000|2025-08-04 15:50:00|44044.1|44041.7|44051.5|44049.1|44053.7|44051.3|44031.9|44029.5|479
1754322900000|2025-08-04 15:55:00|44052|44049.6|44074.2|44071.8|44086.2|44083.8|44049.4|44047|790
1754323200000|2025-08-04 16:00:00|44073.4|44071|44063.7|44061.3|44094.8|44092.4|44055.4|44053|630
1754323500000|2025-08-04 16:05:00|44063.2|44060.8|44062.8|44060.4|44074.5|44072.1|44057.4|44055|321
1754323800000|2025-08-04 16:10:00|44063.9|44061.5|44065.5|44063.1|44082.9|44080.5|44055.8|44053.4|349
1754324100000|2025-08-04 16:15:00|44065|44062.6|44074.5|44072.1|44076.4|44074|44055.2|44052.8|414
1754324400000|2025-08-04 16:20:00|44073.9|44071.5|44061.4|44059|44075.9|44073.5|44051|44048.6|336
1754324700000|2025-08-04 16:25:00|44061.9|44059.5|44040.6|44038.2|44068.4|44066|44038.6|44036.2|408
1754325000000|2025-08-04 16:30:00|44041.7|44039.3|44068.2|44065.8|44072.1|44069.7|44037.5|44035.1|433
1754325300000|2025-08-04 16:35:00|44068.7|44066.3|44079.4|44077|44080|44077.6|44062.9|44060.5|397
1754325600000|2025-08-04 16:40:00|44078.7|44076.3|44084.3|44081.9|44087.3|44084.9|44069.3|44066.9|343
1754325900000|2025-08-04 16:45:00|44083.8|44081.4|44113.4|44111|44118.4|44116|44083.8|44081.4|567
1754326200000|2025-08-04 16:50:00|44114.6|44112.2|44140.3|44137.9|44141.1|44138.7|44111.4|44109|720
1754326500000|2025-08-04 16:55:00|44140.8|44138.4|44117.8|44115.4|44141.1|44138.7|44112.5|44110.1|457
1754326800000|2025-08-04 17:00:00|44116.9|44114.5|44135.9|44133.5|44141.5|44139.1|44115.9|44113.5|356
1754327100000|2025-08-04 17:05:00|44135.6|44133.2|44141.5|44139.1|44149.4|44147|44129.7|44127.3|350
1754327400000|2025-08-04 17:10:00|44143.1|44140.7|44164.5|44162.1|44168.9|44166.5|44140.3|44137.9|413
1754327700000|2025-08-04 17:15:00|44164|44161.6|44147.6|44145.2|44164.2|44161.8|44144.2|44141.8|303
1754328000000|2025-08-04 17:20:00|44147.8|44145.4|44155.7|44153.3|44155.7|44153.3|44139|44136.6|353
1754328300000|2025-08-04 17:25:00|44155.2|44152.8|44137.4|44135|44155.2|44152.8|44130.7|44128.3|249
1754328600000|2025-08-04 17:30:00|44138.5|44136.1|44140.4|44138|44152.4|44150|44136.6|44134.2|379
1754328900000|2025-08-04 17:35:00|44139.9|44137.5|44135.5|44133.1|44144.8|44142.4|44127|44124.6|212
1754329200000|2025-08-04 17:40:00|44135.1|44132.7|44106.5|44104.1|44135.6|44133.2|44100.4|44098|473
1754329500000|2025-08-04 17:45:00|44106|44103.6|44088.6|44086.2|44116.3|44113.9|44068.3|44065.9|985
1754329800000|2025-08-04 17:50:00|44089.1|44086.7|44075.2|44072.8|44094.1|44091.7|44074.7|44072.3|462
1754330100000|2025-08-04 17:55:00|44074.7|44072.3|44058.1|44055.7|44077.1|44074.7|44051.7|44049.3|336
1754330400000|2025-08-04 18:00:00|44057.6|44055.2|44076.3|44073.9|44086.1|44083.7|44052.2|44049.8|517
1754330700000|2025-08-04 18:05:00|44075.8|44073.4|44062|44059.6|44092.9|44090.5|44061.1|44058.7|405
1754331000000|2025-08-04 18:10:00|44062.9|44060.5|44057.4|44055|44080.2|44077.8|44049.8|44047.4|311
1754331300000|2025-08-04 18:15:00|44056.9|44054.5|44063.9|44061.5|44069.6|44067.2|44056.4|44054|345
1754331600000|2025-08-04 18:20:00|44063.6|44061.2|44080.5|44078.1|44087.6|44085.2|44062.6|44060.2|305
1754331900000|2025-08-04 18:25:00|44080|44077.6|44083.4|44081|44092.6|44090.2|44076.9|44074.5|216
1754332200000|2025-08-04 18:30:00|44084.3|44081.9|44113.5|44111.1|44116.4|44114|44084|44081.6|438
1754332500000|2025-08-04 18:35:00|44113|44110.6|44110.9|44108.5|44122.8|44120.4|44102.8|44100.4|331
1754332800000|2025-08-04 18:40:00|44110.4|44108|44088.3|44085.9|44116.4|44114|44081|44078.6|417
1754333100000|2025-08-04 18:45:00|44087.8|44085.4|44090.4|44088|44100|44097.6|44086.1|44083.7|298
1754333400000|2025-08-04 18:50:00|44092.1|44089.7|44093.1|44090.7|44099.9|44097.5|44081.2|44078.8|294
1754333700000|2025-08-04 18:55:00|44093.6|44091.2|44095.7|44093.3|44100.3|44097.9|44086.8|44084.4|244
1754334000000|2025-08-04 19:00:00|44094.6|44092.2|44107.6|44105.2|44114.6|44112.2|44090.2|44087.8|425
1754334300000|2025-08-04 19:05:00|44108.1|44105.7|44107.3|44104.9|44119.6|44117.2|44096.2|44093.8|403
1754334600000|2025-08-04 19:10:00|44107.6|44105.2|44122.4|44120|44126.5|44124.1|44104.4|44102|308
1754334900000|2025-08-04 19:15:00|44121.9|44119.5|44156.4|44154|44162.4|44160|44116.6|44114.2|1111
1754335200000|2025-08-04 19:20:00|44155|44152.6|44176.4|44174|44179.2|44176.8|44152|44149.6|719
1754335500000|2025-08-04 19:25:00|44175.9|44173.5|44145.1|44142.7|44178.8|44176.4|44139.1|44136.7|608
1754335800000|2025-08-04 19:30:00|44145.9|44143.5|44135.6|44133.2|44156.2|44153.8|44127.3|44124.9|804
1754336100000|2025-08-04 19:35:00|44135.1|44132.7|44149.2|44146.8|44149.9|44147.5|44122.7|44120.3|742
1754336400000|2025-08-04 19:40:00|44148.7|44146.3|44142|44139.6|44155.8|44153.4|44137.8|44135.4|635
1754336700000|2025-08-04 19:45:00|44141.5|44139.1|44157.8|44155.4|44161.5|44159.1|44136.8|44134.4|579
1754337000000|2025-08-04 19:50:00|44158.7|44156.3|44171.6|44169.2|44178.7|44176.3|44142.2|44139.8|1370
1754337300000|2025-08-04 19:55:00|44172.1|44169.7|44178.7|44176.3|44191.1|44188.7|44157.8|44155.4|3687
1754337600000|2025-08-04 20:00:00|44178.8|44174|44182.8|44178|44197.9|44193.1|44175.7|44170.9|981
1754337900000|2025-08-04 20:05:00|44185.8|44181|44210.9|44206.1|44227.7|44222.9|44180.2|44175.4|969
1754338200000|2025-08-04 20:10:00|44212.9|44208.1|44221.1|44216.3|44227.1|44222.3|44208.6|44203.8|300
1754338500000|2025-08-04 20:15:00|44220.1|44215.3|44230.8|44226|44236.3|44231.5|44220.1|44215.3|139
1754338800000|2025-08-04 20:20:00|44228.8|44224|44237.5|44232.7|44239.6|44234.8|44226.7|44221.9|199
1754339100000|2025-08-04 20:25:00|44236.9|44232.1|44229.8|44225|44237.9|44233.1|44229.7|44224.9|130
1754339400000|2025-08-04 20:30:00|44227.8|44223|44244.6|44239.8|44248.4|44243.6|44227.8|44223|117
1754339700000|2025-08-04 20:35:00|44244.3|44239.5|44238|44233.2|44245.9|44241.1|44238|44233.2|244
1754340000000|2025-08-04 20:40:00|44237|44232.2|44249|44244.2|44251.3|44246.5|44237|44232.2|194
1754340300000|2025-08-04 20:45:00|44248|44243.2|44254.1|44249.3|44257.6|44252.8|44242.6|44237.8|149
1754340600000|2025-08-04 20:50:00|44255.1|44250.3|44249.7|44244.9|44255.5|44250.7|44241.6|44236.8|129
1754340900000|2025-08-04 20:55:00|44251.7|44246.9|44264|44254.2|44264.5|44259.3|44251.7|44246.9|77
1754341200000|2025-08-04 21:00:00|44263.7|44253.9|44268.5|44258.7|44272.8|44263|44260.7|44250.9|0
1754341500000|2025-08-04 21:05:00|44268.3|44258.5|44266.8|44257|44271.7|44261.9|44266.1|44256.3|0
1754341800000|2025-08-04 21:10:00|44266.7|44256.9|44263.5|44253.7|44266.7|44256.9|44260.4|44250.6|0
1754342100000|2025-08-04 21:15:00|44263.3|44253.5|44261.1|44251.3|44263.7|44253.9|44260.9|44251.1|0
1754342400000|2025-08-04 21:20:00|44263.1|44253.3|44260.8|44251|44263.1|44253.3|44259.9|44250.1|0
1754342700000|2025-08-04 21:25:00|44261.5|44251.7|44264.9|44255.1|44265.4|44255.6|44261.5|44251.7|0
1754343000000|2025-08-04 21:30:00|44265.8|44256|44266.5|44256.7|44271.4|44261.6|44265.1|44255.3|0
1754343300000|2025-08-04 21:35:00|44265.8|44256|44261.5|44251.7|44268.2|44258.4|44261.5|44251.7|0
1754343600000|2025-08-04 21:40:00|44260.9|44251.1|44263.7|44253.9|44264.6|44254.8|44259.9|44250.1|0
1754343900000|2025-08-04 21:45:00|44263.8|44254|44262.7|44252.9|44263.8|44254|44262.2|44252.4|0
1754344200000|2025-08-04 21:50:00|44262.9|44253.1|44262.1|44252.3|44265.1|44255.3|44261.3|44251.5|0
1754344500000|2025-08-04 21:55:00|44262.4|44252.6|44264.4|44254.6|44265|44255.2|44262.3|44252.5|0
1754344800000|2025-08-04 22:00:00|44273.6|44268.8|44251.6|44246.8|44280.6|44275.8|44246.2|44241.4|86
1754345100000|2025-08-04 22:05:00|44252.1|44247.3|44242|44237.2|44252.6|44247.8|44240|44235.2|74
1754345400000|2025-08-04 22:10:00|44242.5|44237.7|44244.6|44239.8|44259|44254.2|44239.1|44234.3|52
1754345700000|2025-08-04 22:15:00|44245.6|44240.8|44247.9|44243.1|44248.7|44243.9|44237.4|44232.6|62
1754346000000|2025-08-04 22:20:00|44248.4|44243.6|44248.7|44243.9|44249.9|44245.1|44240|44235.2|22
1754346300000|2025-08-04 22:25:00|44248.2|44243.4|44236.3|44231.5|44248.9|44244.1|44231.3|44226.5|53
1754346600000|2025-08-04 22:30:00|44236.8|44232|44234.1|44229.3|44242.3|44237.5|44231.4|44226.6|58
1754346900000|2025-08-04 22:35:00|44233.6|44228.8|44233.1|44228.3|44244.1|44239.3|44231|44226.2|44
1754347200000|2025-08-04 22:40:00|44232.6|44227.8|44226.8|44222|44234.1|44229.3|44222.1|44217.3|63
1754347500000|2025-08-04 22:45:00|44227.3|44222.5|44227.6|44222.8|44235.5|44230.7|44224.3|44219.5|50
1754347800000|2025-08-04 22:50:00|44226.1|44221.3|44230.2|44225.4|44233.1|44228.3|44220.4|44215.6|38
1754348100000|2025-08-04 22:55:00|44230.7|44225.9|44230.2|44225.4|44234.4|44229.6|44227.7|44222.9|39
1754348400000|2025-08-04 23:00:00|44230.7|44225.9|44225.6|44220.8|44236.4|44231.6|44225.6|44220.8|24
1754348700000|2025-08-04 23:05:00|44226.7|44221.9|44237.2|44232.4|44238.7|44233.9|44223|44218.2|38
1754349000000|2025-08-04 23:10:00|44236.7|44231.9|44248.6|44243.8|44248.6|44243.8|44236.4|44231.6|30
1754349300000|2025-08-04 23:15:00|44249.1|44244.3|44244.1|44239.3|44262.5|44257.7|44240.8|44236|48
1754349600000|2025-08-04 23:20:00|44244.6|44239.8|44230.4|44225.6|44245.6|44240.8|44226.4|44221.6|39
1754349900000|2025-08-04 23:25:00|44229.7|44224.9|44231.5|44226.7|44235.4|44230.6|44226.5|44221.7|43
1754350200000|2025-08-04 23:30:00|44231.9|44227.1|44223.9|44219.1|44233.8|44229|44218.3|44213.5|52
1754350500000|2025-08-04 23:35:00|44223.7|44218.9|44221.9|44217.1|44226.6|44221.8|44218.5|44213.7|20
1754350800000|2025-08-04 23:40:00|44222.4|44217.6|44230.1|44225.3|44230.2|44225.4|44222.4|44217.6|26
1754351100000|2025-08-04 23:45:00|44230.6|44225.8|44226|44221.2|44234.6|44229.8|44216.7|44211.9|43
1754351400000|2025-08-04 23:50:00|44226.5|44221.7|44217.4|44212.6|44229|44224.2|44216.9|44212.1|63
1754351700000|2025-08-04 23:55:00|44216.9|44212.1|44220.3|44215.5|44226.1|44221.3|44213.8|44209|40
1754352000000|2025-08-05 00:00:00|44218.8|44214|44212.4|44207.6|44219.3|44214.5|44204.5|44199.7|114
1754352300000|2025-08-05 00:05:00|44211.9|44207.1|44212.2|44207.4|44221|44216.2|44211.1|44206.3|46
1754352600000|2025-08-05 00:10:00|44212.7|44207.9|44209.1|44204.3|44215.3|44210.5|44203.6|44198.8|47
1754352900000|2025-08-05 00:15:00|44208.6|44203.8|44204.6|44199.8|44213|44208.2|44202.3|44197.5|76
1754353200000|2025-08-05 00:20:00|44203.6|44198.8|44205.6|44200.8|44211|44206.2|44197.6|44192.8|39
1754353500000|2025-08-05 00:25:00|44206.1|44201.3|44213|44208.2|44214.2|44209.4|44203.1|44198.3|43
1754353800000|2025-08-05 00:30:00|44213.5|44208.7|44223.1|44218.3|44223.1|44218.3|44212.6|44207.8|51
1754354100000|2025-08-05 00:35:00|44223.6|44218.8|44230.6|44225.8|44231.3|44226.5|44220.8|44216|66
1754354400000|2025-08-05 00:40:00|44230.1|44225.3|44247|44242.2|44251|44246.2|44229.8|44225|88
1754354700000|2025-08-05 00:45:00|44247.5|44242.7|44287.2|44282.4|44311.9|44307.1|44246.9|44242.1|153
1754355000000|2025-08-05 00:50:00|44287.7|44282.9|44251.9|44247.1|44289.2|44284.4|44237.1|44232.3|117
1754355300000|2025-08-05 00:55:00|44251.8|44247|44258.6|44253.8|44267.7|44262.9|44244.9|44240.1|34
1754355600000|2025-08-05 01:00:00|44259.1|44254.3|44257.8|44253|44266.2|44261.4|44252.1|44247.3|46
1754355900000|2025-08-05 01:05:00|44257.3|44252.5|44274.9|44270.1|44278.3|44273.5|44251.1|44246.3|80
1754356200000|2025-08-05 01:10:00|44274.4|44269.6|44257.6|44252.8|44276.2|44271.4|44245.7|44240.9|51
1754356500000|2025-08-05 01:15:00|44257.1|44252.3|44248.6|44243.8|44257.6|44252.8|44229.8|44225|65
1754356800000|2025-08-05 01:20:00|44248.4|44243.6|44239.9|44235.1|44248.4|44243.6|44235.5|44230.7|38
1754357100000|2025-08-05 01:25:00|44239.4|44234.6|44247|44242.2|44248.5|44243.7|44232.9|44228.1|29
1754357400000|2025-08-05 01:30:00|44247.5|44242.7|44246.1|44241.3|44249|44244.2|44237.2|44232.4|14
1754357700000|2025-08-05 01:35:00|44245.6|44240.8|44244.8|44240|44246.7|44241.9|44231.7|44226.9|17
1754358000000|2025-08-05 01:40:00|44245.3|44240.5|44249.3|44244.5|44252|44247.2|44243.8|44239|33
1754358300000|2025-08-05 01:45:00|44248.8|44244|44246.3|44241.5|44248.8|44244|44238.5|44233.7|8
1754358600000|2025-08-05 01:50:00|44246.8|44242|44237.3|44232.5|44251.3|44246.5|44235.8|44231|22
1754358900000|2025-08-05 01:55:00|44236.8|44232|44229.1|44224.3|44237.3|44232.5|44222.6|44217.8|36
1754359200000|2025-08-05 02:00:00|44228.6|44223.8|44230.3|44225.5|44234.1|44229.3|44222.4|44217.6|23
1754359500000|2025-08-05 02:05:00|44230.8|44226|44230.1|44225.3|44235.2|44230.4|44226.5|44221.7|13
1754359800000|2025-08-05 02:10:00|44230.6|44225.8|44225.3|44220.5|44234.3|44229.5|44224.8|44220|18
1754360100000|2025-08-05 02:15:00|44225.8|44221|44221.1|44216.3|44227.7|44222.9|44219.8|44215|10
1754360400000|2025-08-05 02:20:00|44221.6|44216.8|44223.1|44218.3|44227.1|44222.3|44217.8|44213|17
1754360700000|2025-08-05 02:25:00|44223.6|44218.8|44216.9|44212.1|44224.1|44219.3|44216.5|44211.7|14
1754361000000|2025-08-05 02:30:00|44217.4|44212.6|44232.1|44227.3|44232.6|44227.8|44213.8|44209|9
1754361300000|2025-08-05 02:35:00|44232.6|44227.8|44228.6|44223.8|44234.1|44229.3|44227.1|44222.3|24
1754361600000|2025-08-05 02:40:00|44228.1|44223.3|44219.6|44214.8|44228.1|44223.3|44216.6|44211.8|16
1754361900000|2025-08-05 02:45:00|44220.1|44215.3|44227.4|44222.6|44229.4|44224.6|44217.6|44212.8|10
1754362200000|2025-08-05 02:50:00|44226.9|44222.1|44219.3|44214.5|44228.4|44223.6|44218.8|44214|10
1754362500000|2025-08-05 02:55:00|44218.8|44214|44224.5|44219.7|44224.9|44220.1|44213.3|44208.5|19
1754362800000|2025-08-05 03:00:00|44225|44220.2|44217.9|44213.1|44227.6|44222.8|44212.2|44207.4|14
1754363100000|2025-08-05 03:05:00|44217.4|44212.6|44221.6|44216.8|44222.6|44217.8|44210|44205.2|24
1754363400000|2025-08-05 03:10:00|44221.1|44216.3|44226.2|44221.4|44228.4|44223.6|44218|44213.2|22
1754363700000|2025-08-05 03:15:00|44225.7|44220.9|44228|44223.2|44233.4|44228.6|44223.4|44218.6|40
1754364000000|2025-08-05 03:20:00|44227.5|44222.7|44216.2|44211.4|44228.1|44223.3|44213.4|44208.6|10
1754364300000|2025-08-05 03:25:00|44215.7|44210.9|44220.9|44216.1|44226.5|44221.7|44210.1|44205.3|20
1754364600000|2025-08-05 03:30:00|44220.6|44215.8|44242.3|44237.5|44242.3|44237.5|44219.9|44215.1|31
1754364900000|2025-08-05 03:35:00|44242.8|44238|44237.9|44233.1|44250.6|44245.8|44236.9|44232.1|13
1754365200000|2025-08-05 03:40:00|44237.8|44233|44242.2|44237.4|44244.3|44239.5|44236.8|44232|12
1754365500000|2025-08-05 03:45:00|44242.7|44237.9|44239.7|44234.9|44247.8|44243|44239.7|44234.9|10
1754365800000|2025-08-05 03:50:00|44239.2|44234.4|44242.7|44237.9|44248.7|44243.9|44238.2|44233.4|39
1754366100000|2025-08-05 03:55:00|44243.2|44238.4|44225.9|44221.1|44245.7|44240.9|44224.7|44219.9|29
1754366400000|2025-08-05 04:00:00|44226.9|44222.1|44231.4|44226.6|44233.8|44229|44223.5|44218.7|21
1754366700000|2025-08-05 04:05:00|44231.9|44227.1|44221.2|44216.4|44234.2|44229.4|44219.2|44214.4|13
1754367000000|2025-08-05 04:10:00|44221.6|44216.8|44221.7|44216.9|44223.7|44218.9|44214.6|44209.8|8
1754367300000|2025-08-05 04:15:00|44221.2|44216.4|44221.6|44216.8|44223.9|44219.1|44218.8|44214|7
1754367600000|2025-08-05 04:20:00|44221.4|44216.6|44218.6|44213.8|44221.5|44216.7|44213.9|44209.1|12
1754367900000|2025-08-05 04:25:00|44218.1|44213.3|44223.4|44218.6|44224.3|44219.5|44215.1|44210.3|6
1754368200000|2025-08-05 04:30:00|44223.9|44219.1|44226.4|44221.6|44228.1|44223.3|44219.9|44215.1|23
1754368500000|2025-08-05 04:35:00|44226.9|44222.1|44227.9|44223.1|44231.5|44226.7|44223.8|44219|16
1754368800000|2025-08-05 04:40:00|44228.1|44223.3|44229.1|44224.3|44231|44226.2|44226.6|44221.8|3
1754369100000|2025-08-05 04:45:00|44228.6|44223.8|44236.4|44231.6|44236.4|44231.6|44226.8|44222|12
1754369400000|2025-08-05 04:50:00|44235.9|44231.1|44235.2|44230.4|44238.2|44233.4|44232.2|44227.4|8
1754369700000|2025-08-05 04:55:00|44235.7|44230.9|44245.2|44240.4|44246.2|44241.4|44235.2|44230.4|21
1754370000000|2025-08-05 05:00:00|44245.7|44240.9|44246.1|44241.3|44252.6|44247.8|44242.9|44238.1|21
1754370300000|2025-08-05 05:05:00|44246.6|44241.8|44241.7|44236.9|44250.3|44245.5|44241.7|44236.9|14
1754370600000|2025-08-05 05:10:00|44242.2|44237.4|44241.6|44236.8|44248.3|44243.5|44240.4|44235.6|21
1754370900000|2025-08-05 05:15:00|44241.1|44236.3|44231.4|44226.6|44241.1|44236.3|44227.8|44223|27
1754371200000|2025-08-05 05:20:00|44231.2|44226.4|44244.7|44239.9|44247.2|44242.4|44229.7|44224.9|20
1754371500000|2025-08-05 05:25:00|44245.3|44240.5|44254.1|44249.3|44254.4|44249.6|44242.3|44237.5|28
1754371800000|2025-08-05 05:30:00|44254.6|44249.8|44250.5|44245.7|44256|44251.2|44249|44244.2|54
1754372100000|2025-08-05 05:35:00|44250|44245.2|44252.8|44248|44256|44251.2|44249.5|44244.7|12
1754372400000|2025-08-05 05:40:00|44252.3|44247.5|44253.1|44248.3|44256.4|44251.6|44249.3|44244.5|34
1754372700000|2025-08-05 05:45:00|44253.6|44248.8|44254.2|44249.4|44255.9|44251.1|44250.6|44245.8|9
1754373000000|2025-08-05 05:50:00|44255.2|44250.4|44250.3|44245.5|44256.5|44251.7|44247.2|44242.4|24
1754373300000|2025-08-05 05:55:00|44250.8|44246|44249.2|44244.4|44252.5|44247.7|44243.5|44238.7|21
1754373600000|2025-08-05 06:00:00|44248.2|44244.6|44241.6|44238|44251.4|44247.8|44236.8|44233.2|73
1754373900000|2025-08-05 06:05:00|44241.1|44237.5|44244|44240.4|44246|44242.4|44236.2|44232.6|39
1754374200000|2025-08-05 06:10:00|44244.5|44240.9|44250.8|44247.2|44253|44249.4|44244|44240.4|38
1754374500000|2025-08-05 06:15:00|44251.3|44247.7|44259.5|44255.9|44261.8|44258.2|44251.3|44247.7|87
1754374800000|2025-08-05 06:20:00|44260|44256.4|44249.9|44246.3|44263.2|44259.6|44248.4|44244.8|41
1754375100000|2025-08-05 06:25:00|44249.4|44245.8|44247.7|44244.1|44261.6|44258|44246.1|44242.5|59
1754375400000|2025-08-05 06:30:00|44248.2|44244.6|44256.8|44253.2|44263.4|44259.8|44245.3|44241.7|103
1754375700000|2025-08-05 06:35:00|44256.6|44253|44261.6|44258|44267.7|44264.1|44252.8|44249.2|92
1754376000000|2025-08-05 06:40:00|44262.1|44258.5|44264.2|44260.6|44273|44269.4|44260.3|44256.7|84
1754376300000|2025-08-05 06:45:00|44265.2|44261.6|44267.6|44264|44270.8|44267.2|44256.4|44252.8|77
1754376600000|2025-08-05 06:50:00|44267.1|44263.5|44262.5|44258.9|44267.1|44263.5|44258.4|44254.8|48
1754376900000|2025-08-05 06:55:00|44263|44259.4|44274.1|44270.5|44274.1|44270.5|44258.7|44255.1|142
1754377200000|2025-08-05 07:00:00|44273.6|44270|44271|44267.4|44275.1|44271.5|44254.5|44250.9|118
1754377500000|2025-08-05 07:05:00|44271.5|44267.9|44278.8|44275.2|44298.4|44294.8|44269.3|44265.7|92
1754377800000|2025-08-05 07:10:00|44279.3|44275.7|44261.5|44257.9|44282.8|44279.2|44258.4|44254.8|75
1754378100000|2025-08-05 07:15:00|44262|44258.4|44259.4|44255.8|44270.3|44266.7|44258.4|44254.8|84
1754378400000|2025-08-05 07:20:00|44259.9|44256.3|44234.3|44230.7|44263.3|44259.7|44232.3|44228.7|206
1754378700000|2025-08-05 07:25:00|44233.8|44230.2|44239|44235.4|44241.6|44238|44227.8|44224.2|105
1754379000000|2025-08-05 07:30:00|44239.5|44235.9|44226.6|44223|44254.4|44250.8|44226.1|44222.5|101
1754379300000|2025-08-05 07:35:00|44227.1|44223.5|44215.9|44212.3|44232.1|44228.5|44207.2|44203.6|114
1754379600000|2025-08-05 07:40:00|44216.4|44212.8|44226.9|44223.3|44230.5|44226.9|44210.5|44206.9|58
1754379900000|2025-08-05 07:45:00|44226.4|44222.8|44201.2|44197.6|44235.1|44231.5|44200|44196.4|62
1754380200000|2025-08-05 07:50:00|44200.7|44197.1|44194.2|44190.6|44206.4|44202.8|44190.5|44186.9|106
1754380500000|2025-08-05 07:55:00|44196.2|44192.6|44197|44193.4|44206.1|44202.5|44185.2|44181.6|71
1754380800000|2025-08-05 08:00:00|44198|44194.4|44213|44209.4|44232.9|44229.3|44198|44194.4|995
1754381100000|2025-08-05 08:05:00|44213.5|44209.9|44197.3|44193.7|44218.7|44215.1|44190.9|44187.3|197
1754381400000|2025-08-05 08:10:00|44197.8|44194.2|44194.3|44190.7|44214.5|44210.9|44190.3|44186.7|122
1754381700000|2025-08-05 08:15:00|44193.8|44190.2|44197.4|44193.8|44204.6|44201|44185.5|44181.9|105
1754382000000|2025-08-05 08:20:00|44197.9|44194.3|44211.7|44208.1|44216.5|44212.9|44197.9|44194.3|71
1754382300000|2025-08-05 08:25:00|44213.2|44209.6|44227.3|44223.7|44231|44227.4|44213.2|44209.6|135
1754382600000|2025-08-05 08:30:00|44226.8|44223.2|44212.4|44208.8|44230.2|44226.6|44207.4|44203.8|51
1754382900000|2025-08-05 08:35:00|44212.3|44208.7|44211.6|44208|44214.6|44211|44205.1|44201.5|47
1754383200000|2025-08-05 08:40:00|44212.1|44208.5|44200.6|44197|44217.7|44214.1|44199.3|44195.7|67
1754383500000|2025-08-05 08:45:00|44201.6|44198|44208.4|44204.8|44211.4|44207.8|44199.9|44196.3|59
1754383800000|2025-08-05 08:50:00|44207.4|44203.8|44207.4|44203.8|44211.3|44207.7|44201.4|44197.8|22
1754384100000|2025-08-05 08:55:00|44207.2|44203.6|44203.1|44199.5|44209.2|44205.6|44202.3|44198.7|49
1754384400000|2025-08-05 09:00:00|44203.6|44200|44209.3|44205.7|44219.5|44215.9|44195.8|44192.2|64
1754384700000|2025-08-05 09:05:00|44210.8|44207.2|44218.7|44215.1|44222.5|44218.9|44209.3|44205.7|88
1754385000000|2025-08-05 09:10:00|44218.2|44214.6|44219.3|44215.7|44222.3|44218.7|44213.2|44209.6|63
1754385300000|2025-08-05 09:15:00|44218.8|44215.2|44225.7|44222.1|44226.2|44222.6|44216.2|44212.6|54
1754385600000|2025-08-05 09:20:00|44225.5|44221.9|44227.5|44223.9|44230.8|44227.2|44220.6|44217|55
1754385900000|2025-08-05 09:25:00|44227.8|44224.2|44227.5|44223.9|44233.3|44229.7|44227.2|44223.6|26
1754386200000|2025-08-05 09:30:00|44227.1|44223.5|44221.4|44217.8|44228.1|44224.5|44217.7|44214.1|68
1754386500000|2025-08-05 09:35:00|44221.9|44218.3|44247.5|44243.9|44254.1|44250.5|44221.9|44218.3|151
1754386800000|2025-08-05 09:40:00|44247.8|44244.2|44242.4|44238.8|44251.6|44248|44241.8|44238.2|51
1754387100000|2025-08-05 09:45:00|44241.9|44238.3|44232|44228.4|44242.3|44238.7|44230.5|44226.9|35
1754387400000|2025-08-05 09:50:00|44231.5|44227.9|44222.1|44218.5|44232.7|44229.1|44222.1|44218.5|51
1754387700000|2025-08-05 09:55:00|44222.6|44219|44235|44231.4|44236|44232.4|44222.6|44219|16
1754388000000|2025-08-05 10:00:00|44234.5|44230.9|44248.6|44245|44249.6|44246|44233.6|44230|49
1754388300000|2025-08-05 10:05:00|44249.1|44245.5|44266.6|44263|44274.1|44270.5|44249.1|44245.5|88
1754388600000|2025-08-05 10:10:00|44266.1|44262.5|44264.8|44261.2|44272.7|44269.1|44261|44257.4|75
1754388900000|2025-08-05 10:15:00|44265|44261.4|44259.2|44255.6|44271.7|44268.1|44256.7|44253.1|77
1754389200000|2025-08-05 10:20:00|44259.7|44256.1|44258.6|44255|44264.9|44261.3|44252.9|44249.3|53
1754389500000|2025-08-05 10:25:00|44259.1|44255.5|44188.2|44184.6|44284.3|44280.7|44184.6|44181|2450
1754389800000|2025-08-05 10:30:00|44185.2|44181.6|44154|44150.4|44202.6|44199|44107|44103.4|2209
1754390100000|2025-08-05 10:35:00|44153.5|44149.9|44195.6|44192|44196.8|44193.2|44151.6|44148|600
1754390400000|2025-08-05 10:40:00|44196.1|44192.5|44177.9|44174.3|44205|44201.4|44174.8|44171.2|333
1754390700000|2025-08-05 10:45:00|44178|44174.4|44180.2|44176.6|44186.6|44183|44170.5|44166.9|113
1754391000000|2025-08-05 10:50:00|44179.7|44176.1|44186.7|44183.1|44188.7|44185.1|44177.5|44173.9|91
1754391300000|2025-08-05 10:55:00|44187.2|44183.6|44184.9|44181.3|44192.8|44189.2|44175.6|44172|144
1754391600000|2025-08-05 11:00:00|44184.4|44180.8|44174.3|44170.7|44206.1|44202.5|44174.3|44170.7|523
1754391900000|2025-08-05 11:05:00|44175.2|44171.6|44180.3|44176.7|44189.9|44186.3|44167.1|44163.5|124
1754392200000|2025-08-05 11:10:00|44179.8|44176.2|44184.6|44181|44189.8|44186.2|44179.4|44175.8|87
1754392500000|2025-08-05 11:15:00|44185.1|44181.5|44193.7|44190.1|44198.1|44194.5|44177.9|44174.3|67
1754392800000|2025-08-05 11:20:00|44194.2|44190.6|44190.1|44186.5|44195.2|44191.6|44186.8|44183.2|41
1754393100000|2025-08-05 11:25:00|44190.6|44187|44179.9|44176.3|44190.9|44187.3|44175.7|44172.1|65
1754393400000|2025-08-05 11:30:00|44179.4|44175.8|44186.3|44182.7|44188.5|44184.9|44164.6|44161|167
1754393700000|2025-08-05 11:35:00|44186.4|44182.8|44185|44181.4|44195.1|44191.5|44179.1|44175.5|124
1754394000000|2025-08-05 11:40:00|44184.5|44180.9|44186.8|44183.2|44197.5|44193.9|44183.1|44179.5|113
1754394300000|2025-08-05 11:45:00|44187.3|44183.7|44205.3|44201.7|44211.6|44208|44185.8|44182.2|179
1754394600000|2025-08-05 11:50:00|44205.4|44201.8|44224.2|44220.6|44227.1|44223.5|44196.9|44193.3|254
1754394900000|2025-08-05 11:55:00|44224.7|44221.1|44227.2|44223.6|44229.9|44226.3|44221.5|44217.9|111
1754395200000|2025-08-05 12:00:00|44227.7|44224.1|44241.2|44237.6|44244.3|44240.7|44217.2|44213.6|185
1754395500000|2025-08-05 12:05:00|44239.7|44236.1|44249.6|44246|44253|44249.4|44237.4|44233.8|236
1754395800000|2025-08-05 12:10:00|44249.1|44245.5|44271.2|44267.6|44282.4|44278.8|44241.2|44237.6|458
1754396100000|2025-08-05 12:15:00|44270.7|44267.1|44224.9|44221.3|44275.2|44271.6|44182.6|44179|769
1754396400000|2025-08-05 12:20:00|44225.4|44221.8|44236.5|44232.9|44239.2|44235.6|44204.3|44200.7|543
1754396700000|2025-08-05 12:25:00|44237|44233.4|44217.8|44214.2|44240.2|44236.6|44205.4|44201.8|245
1754397000000|2025-08-05 12:30:00|44217.4|44213.8|44196.1|44192.5|44217.4|44213.8|44194|44190.4|139
1754397300000|2025-08-05 12:35:00|44195.8|44192.2|44186.6|44183|44208.7|44205.1|44180.8|44177.2|246
1754397600000|2025-08-05 12:40:00|44186.8|44183.2|44161.5|44157.9|44189.2|44185.6|44161.5|44157.9|327
1754397900000|2025-08-05 12:45:00|44162|44158.4|44161.9|44158.3|44171.2|44167.6|44141.7|44138.1|241
1754398200000|2025-08-05 12:50:00|44161.4|44157.8|44175.8|44172.2|44176.4|44172.8|44155.7|44152.1|211
1754398500000|2025-08-05 12:55:00|44175.3|44171.7|44169|44165.4|44185.8|44182.2|44166.4|44162.8|166
1754398800000|2025-08-05 13:00:00|44169.5|44165.9|44157.7|44154.1|44182.1|44178.5|44152.9|44149.3|99
1754399100000|2025-08-05 13:05:00|44157.2|44153.6|44151.4|44147.8|44162.6|44159|44145.4|44141.8|142
1754399400000|2025-08-05 13:10:00|44150.9|44147.3|44154.9|44151.3|44167.2|44163.6|44148.9|44145.3|127
1754399700000|2025-08-05 13:15:00|44155.4|44151.8|44166.6|44163|44176.5|44172.9|44151.5|44147.9|152
1754400000000|2025-08-05 13:20:00|44166.1|44162.5|44158.6|44155|44166.4|44162.8|44150.9|44147.3|148
1754400300000|2025-08-05 13:25:00|44160.1|44156.5|44181|44177.4|44182.5|44178.9|44141.7|44138.1|319
1754400600000|2025-08-05 13:30:00|44179.8|44176.9|44234.2|44231.8|44240.2|44237.8|44163.1|44160.7|3501
1754400900000|2025-08-05 13:35:00|44231.7|44229.3|44279.2|44276.8|44299.5|44297.1|44222.2|44219.8|1977
1754401200000|2025-08-05 13:40:00|44279.7|44277.3|44236.1|44233.7|44295.9|44293.5|44222.9|44220.5|1399
1754401500000|2025-08-05 13:45:00|44235.6|44233.2|44222.9|44220.5|44264.1|44261.7|44211.1|44208.7|1220
1754401800000|2025-08-05 13:50:00|44222.4|44220|44189.4|44187|44224.4|44222|44184.3|44181.9|1057
1754402100000|2025-08-05 13:55:00|44189.9|44187.5|44166.1|44163.7|44190.7|44188.3|44140.9|44138.5|961
1754402400000|2025-08-05 14:00:00|44086.6|44084.2|44092.3|44089.9|44139.1|44136.7|44085.6|44083.2|2175
1754402700000|2025-08-05 14:05:00|44091.8|44089.4|44106.3|44103.9|44116.1|44113.7|44056.4|44054|1844
1754403000000|2025-08-05 14:10:00|44106.8|44104.4|44078.6|44076.2|44135.8|44133.4|44070.4|44068|1087
1754403300000|2025-08-05 14:15:00|44078.1|44075.7|44060|44057.6|44102.4|44100|44031.4|44029|1455
1754403600000|2025-08-05 14:20:00|44063.3|44060.9|44023.4|44021|44063.8|44061.4|44023.4|44021|931
1754403900000|2025-08-05 14:25:00|44023.9|44021.5|44058.5|44056.1|44061|44058.6|44013|44010.6|1302
1754404200000|2025-08-05 14:30:00|44061.8|44059.4|44023|44020.6|44062.4|44060|44017|44014.6|977
1754404500000|2025-08-05 14:35:00|44022.5|44020.1|43988.9|43986.5|44028|44025.6|43982.8|43980.4|1083
1754404800000|2025-08-05 14:40:00|43990|43987.6|43968|43965.6|44021.6|44019.2|43955.5|43953.1|1674
1754405100000|2025-08-05 14:45:00|43967.5|43965.1|43925.8|43923.4|43976|43973.6|43924.8|43922.4|1551
1754405400000|2025-08-05 14:50:00|43925.1|43922.7|43942.5|43940.1|43983.1|43980.7|43924.4|43922|1369
1754405700000|2025-08-05 14:55:00|43941|43938.6|43991.5|43989.1|44000.4|43998|43934.6|43932.2|977
1754406000000|2025-08-05 15:00:00|43993.5|43991.1|44026.6|44024.2|44042.5|44040.1|43971.4|43969|1403
1754406300000|2025-08-05 15:05:00|44026.5|44024.1|44037.2|44034.8|44051|44048.6|44016.6|44014.2|723
1754406600000|2025-08-05 15:10:00|44036.9|44034.5|44039.2|44036.8|44053.7|44051.3|44006.7|44004.3|962
1754406900000|2025-08-05 15:15:00|44038.7|44036.3|44028.3|44025.9|44053.3|44050.9|44011.7|44009.3|833
1754407200000|2025-08-05 15:20:00|44028.8|44026.4|44053|44050.6|44074|44071.6|44028.8|44026.4|1086
1754407500000|2025-08-05 15:25:00|44054|44051.6|44049.5|44047.1|44070.4|44068|44035.4|44033|676
1754407800000|2025-08-05 15:30:00|44048.3|44045.9|44052.4|44050|44079.5|44077.1|44027.7|44025.3|734
1754408100000|2025-08-05 15:35:00|44051.9|44049.5|44050.4|44048|44059.2|44056.8|44014.8|44012.4|791
1754408400000|2025-08-05 15:40:00|44050.7|44048.3|44051.7|44049.3|44063.5|44061.1|44035.3|44032.9|511
1754408700000|2025-08-05 15:45:00|44050.7|44048.3|44050.6|44048.2|44082|44079.6|44029|44026.6|549
1754409000000|2025-08-05 15:50:00|44050.1|44047.7|44057.6|44055.2|44064|44061.6|44023.6|44021.2|496
1754409300000|2025-08-05 15:55:00|44057.1|44054.7|44085.9|44083.5|44092.7|44090.3|44055.1|44052.7|662
1754409600000|2025-08-05 16:00:00|44084|44081.6|44090|44087.6|44100.7|44098.3|44068.1|44065.7|540
1754409900000|2025-08-05 16:05:00|44090.3|44087.9|44105.9|44103.5|44135.3|44132.9|44089.5|44087.1|979
1754410200000|2025-08-05 16:10:00|44105.6|44103.2|44113.8|44111.4|44132|44129.6|44105.6|44103.2|423
1754410500000|2025-08-05 16:15:00|44113.3|44110.9|44125.3|44122.9|44135|44132.6|44111.8|44109.4|273
1754410800000|2025-08-05 16:20:00|44125|44122.6|44128.2|44125.8|44145.1|44142.7|44117.3|44114.9|592
1754411100000|2025-08-05 16:25:00|44128.7|44126.3|44144.7|44142.3|44147.2|44144.8|44119.1|44116.7|343
1754411400000|2025-08-05 16:30:00|44144.6|44142.2|44174.4|44172|44189.3|44186.9|44140.8|44138.4|1570
1754411700000|2025-08-05 16:35:00|44174.9|44172.5|44162.8|44160.4|44179.3|44176.9|44137|44134.6|378
1754412000000|2025-08-05 16:40:00|44163.9|44161.5|44124|44121.6|44166.3|44163.9|44111.2|44108.8|584
1754412300000|2025-08-05 16:45:00|44123|44120.6|44119.8|44117.4|44123|44120.6|44087.2|44084.8|527
1754412600000|2025-08-05 16:50:00|44119.3|44116.9|44179.4|44177|44180.2|44177.8|44112.4|44110|561
1754412900000|2025-08-05 16:55:00|44179.9|44177.5|44173.3|44170.9|44188|44185.6|44164.1|44161.7|532
1754413200000|2025-08-05 17:00:00|44170.7|44168.3|44176.2|44173.8|44188.8|44186.4|44158.5|44156.1|364
1754413500000|2025-08-05 17:05:00|44176.7|44174.3|44192.9|44190.5|44194.9|44192.5|44169.2|44166.8|447
1754413800000|2025-08-05 17:10:00|44196.3|44193.9|44204.9|44202.5|44206|44203.6|44189.4|44187|353
1754414100000|2025-08-05 17:15:00|44205.4|44203|44220.9|44218.5|44225.4|44223|44195.1|44192.7|382
1754414400000|2025-08-05 17:20:00|44218.9|44216.5|44215.2|44212.8|44225.9|44223.5|44203.5|44201.1|236
1754414700000|2025-08-05 17:25:00|44214.7|44212.3|44230.5|44228.1|44242.8|44240.4|44214.3|44211.9|502
1754415000000|2025-08-05 17:30:00|44229.5|44227.1|44221|44218.6|44240.9|44238.5|44216.7|44214.3|364
1754415300000|2025-08-05 17:35:00|44220.5|44218.1|44240.9|44238.5|44244.9|44242.5|44213.3|44210.9|385
1754415600000|2025-08-05 17:40:00|44241|44238.6|44227.4|44225|44244.5|44242.1|44226.5|44224.1|279
1754415900000|2025-08-05 17:45:00|44226.9|44224.5|44229.4|44227|44248.8|44246.4|44225.6|44223.2|368
1754416200000|2025-08-05 17:50:00|44227.8|44225.4|44206.6|44204.2|44230|44227.6|44201.5|44199.1|356
1754416500000|2025-08-05 17:55:00|44206.1|44203.7|44198.2|44195.8|44212.4|44210|44192.6|44190.2|291
1754416800000|2025-08-05 18:00:00|44198.7|44196.3|44182.8|44180.4|44208.1|44205.7|44173|44170.6|431
1754417100000|2025-08-05 18:05:00|44182.3|44179.9|44174.2|44171.8|44200|44197.6|44172.9|44170.5|409
1754417400000|2025-08-05 18:10:00|44173.2|44170.8|44139.6|44137.2|44173.9|44171.5|44138.5|44136.1|553
1754417700000|2025-08-05 18:15:00|44139.1|44136.7|44117|44114.6|44141.5|44139.1|44105.8|44103.4|874
1754418000000|2025-08-05 18:20:00|44118|44115.6|44111|44108.6|44135|44132.6|44105|44102.6|433
1754418300000|2025-08-05 18:25:00|44110.5|44108.1|44110.2|44107.8|44118.6|44116.2|44095.6|44093.2|476
1754418600000|2025-08-05 18:30:00|44110.6|44108.2|44110.5|44108.1|44130.1|44127.7|44080.8|44078.4|649
1754418900000|2025-08-05 18:35:00|44111|44108.6|44115.4|44113|44126.4|44124|44096.9|44094.5|299
1754419200000|2025-08-05 18:40:00|44114.9|44112.5|44113|44110.6|44124.6|44122.2|44092.9|44090.5|462
1754419500000|2025-08-05 18:45:00|44114.5|44112.1|44126.2|44123.8|44134|44131.6|44098.8|44096.4|486
1754419800000|2025-08-05 18:50:00|44125.4|44123|44114.1|44111.7|44128.5|44126.1|44095|44092.6|331
1754420100000|2025-08-05 18:55:00|44113.6|44111.2|44122.3|44119.9|44129.2|44126.8|44098.8|44096.4|344
1754420400000|2025-08-05 19:00:00|44123.8|44121.4|44159.6|44157.2|44159.7|44157.3|44122|44119.6|385
1754420700000|2025-08-05 19:05:00|44160.1|44157.7|44164.4|44162|44168.6|44166.2|44146.4|44144|325
1754421000000|2025-08-05 19:10:00|44163.9|44161.5|44164.4|44162|44178.5|44176.1|44151.2|44148.8|523
1754421300000|2025-08-05 19:15:00|44163.9|44161.5|44166.9|44164.5|44169.8|44167.4|44144.8|44142.4|456
1754421600000|2025-08-05 19:20:00|44165.9|44163.5|44176.9|44174.5|44176.9|44174.5|44157.1|44154.7|311
1754421900000|2025-08-05 19:25:00|44176.4|44174|44159.9|44157.5|44176.9|44174.5|44143.6|44141.2|366
1754422200000|2025-08-05 19:30:00|44160.1|44157.7|44163.3|44160.9|44171.2|44168.8|44150.1|44147.7|431
1754422500000|2025-08-05 19:35:00|44162.8|44160.4|44142.8|44140.4|44167.6|44165.2|44138.9|44136.5|547
1754422800000|2025-08-05 19:40:00|44143.3|44140.9|44127.1|44124.7|44147.5|44145.1|44124.3|44121.9|563
1754423100000|2025-08-05 19:45:00|44126.1|44123.7|44124.5|44122.1|44139.1|44136.7|44115.4|44113|693
1754423400000|2025-08-05 19:50:00|44124.4|44122|44118.3|44115.9|44150.2|44147.8|44108.4|44106|1521
1754423700000|2025-08-05 19:55:00|44117.8|44115.4|44116.1|44113.7|44123.6|44121.2|44099.1|44096.7|3392
1754424000000|2025-08-05 20:00:00|44116.3|44111.5|44128.3|44123.5|44130.7|44125.9|44075.6|44070.8|2349
1754424300000|2025-08-05 20:05:00|44129.3|44124.5|44137.5|44132.7|44143.8|44139|44119.5|44114.7|922
1754424600000|2025-08-05 20:10:00|44136.5|44131.7|44140.3|44135.5|44148|44143.2|44132.3|44127.5|390
1754424900000|2025-08-05 20:15:00|44139.3|44134.5|44149.1|44144.3|44151.9|44147.1|44133.8|44129|244
1754425200000|2025-08-05 20:20:00|44147.1|44142.3|44111.2|44106.4|44148.5|44143.7|44107.7|44102.9|434
1754425500000|2025-08-05 20:25:00|44110.8|44106|44131|44126.2|44131|44126.2|44106.7|44101.9|316
1754425800000|2025-08-05 20:30:00|44129|44124.2|44116.5|44111.7|44134.7|44129.9|44112.1|44107.3|213
1754426100000|2025-08-05 20:35:00|44116.4|44111.6|44118.1|44113.3|44123.6|44118.8|44112.8|44108|172
1754426400000|2025-08-05 20:40:00|44119.1|44114.3|44123.7|44118.9|44126.7|44121.9|44118.1|44113.3|129
1754426700000|2025-08-05 20:45:00|44124.1|44119.3|44130.8|44126|44134.8|44130|44116.7|44111.9|300
1754427000000|2025-08-05 20:50:00|44129.8|44125|44144.3|44139.5|44146.5|44141.7|44122.8|44118|196
1754427300000|2025-08-05 20:55:00|44144.5|44139.7|44146.8|44137|44147.8|44139.7|44130.1|44125.3|92
1754427600000|2025-08-05 21:00:00|44145.5|44135.7|44146.5|44136.7|44148.9|44139.1|44142.2|44132.4|0
1754427900000|2025-08-05 21:05:00|44146.3|44136.5|44150.7|44140.9|44150.7|44140.9|44146.3|44136.5|0
1754428200000|2025-08-05 21:10:00|44150.9|44141.1|44152.3|44142.5|44152.6|44142.8|44150.4|44140.6|0
1754428500000|2025-08-05 21:15:00|44150.5|44140.7|44150|44140.2|44150.8|44141|44149.8|44140|0
1754428800000|2025-08-05 21:20:00|44149.8|44140|44155.9|44146.1|44156.3|44146.5|44149.8|44140|0
1754429100000|2025-08-05 21:25:00|44154.8|44145|44158.7|44148.9|44162.2|44152.4|44152.5|44142.7|0
1754429400000|2025-08-05 21:30:00|44158.2|44148.4|44154|44144.2|44158.2|44148.4|44154|44144.2|0
1754429700000|2025-08-05 21:35:00|44154.9|44145.1|44148.7|44138.9|44154.9|44145.1|44146.2|44136.4|0
1754430000000|2025-08-05 21:40:00|44149.1|44139.3|44150.9|44141.1|44152.1|44142.3|44148.7|44138.9|0
1754430300000|2025-08-05 21:45:00|44151.1|44141.3|44149.7|44139.9|44151.1|44141.3|44143.9|44134.1|0
1754430600000|2025-08-05 21:50:00|44149.5|44139.7|44145.2|44135.4|44149.5|44139.7|44145.2|44135.4|0
1754430900000|2025-08-05 21:55:00|44145.3|44135.5|44143.3|44133.5|44148.4|44138.6|44138|44128.2|0
1754431200000|2025-08-05 22:00:00|44132.1|44127.3|44117.6|44112.8|44164.6|44159.8|44112.6|44107.8|242
1754431500000|2025-08-05 22:05:00|44118.1|44113.3|44095.7|44090.9|44127.1|44122.3|44094.7|44089.9|75
1754431800000|2025-08-05 22:10:00|44094.7|44089.9|44093.5|44088.7|44114.2|44109.4|44091.1|44086.3|54
1754432100000|2025-08-05 22:15:00|44094|44089.2|44093|44088.2|44113.7|44108.9|44081.9|44077.1|70
1754432400000|2025-08-05 22:20:00|44093.5|44088.7|44123.7|44118.9|44124.7|44119.9|44078.6|44073.8|118
1754432700000|2025-08-05 22:25:00|44123.2|44118.4|44121.1|44116.3|44131.5|44126.7|44104.5|44099.7|86
1754433000000|2025-08-05 22:30:00|44120.6|44115.8|44121.6|44116.8|44128.8|44124|44112.3|44107.5|36
1754433300000|2025-08-05 22:35:00|44122.1|44117.3|44126.7|44121.9|44130.9|44126.1|44120.2|44115.4|11
1754433600000|2025-08-05 22:40:00|44126.2|44121.4|44128.8|44124|44131.5|44126.7|44121.2|44116.4|17
1754433900000|2025-08-05 22:45:00|44129.3|44124.5|44129.3|44124.5|44134.5|44129.7|44124.6|44119.8|25
1754434200000|2025-08-05 22:50:00|44129.8|44125|44132.7|44127.9|44139.4|44134.6|44128.4|44123.6|27
1754434500000|2025-08-05 22:55:00|44133.2|44128.4|44140.5|44135.7|44143.3|44138.5|44132.7|44127.9|19
1754434800000|2025-08-05 23:00:00|44140|44135.2|44140.7|44135.9|44141.7|44136.9|44125.5|44120.7|27
1754435100000|2025-08-05 23:05:00|44141.2|44136.4|44139.8|44135|44144.4|44139.6|44134.3|44129.5|12
1754435400000|2025-08-05 23:10:00|44139.3|44134.5|44145.3|44140.5|44146.2|44141.4|44137.7|44132.9|24
1754435700000|2025-08-05 23:15:00|44145.8|44141|44157|44152.2|44161.6|44156.8|44144.6|44139.8|28
1754436000000|2025-08-05 23:20:00|44157.5|44152.7|44149.4|44144.6|44159.3|44154.5|44147.2|44142.4|28
1754436300000|2025-08-05 23:25:00|44149.9|44145.1|44137|44132.2|44152.4|44147.6|44133.6|44128.8|37
1754436600000|2025-08-05 23:30:00|44137.4|44132.6|44124.3|44119.5|44140.4|44135.6|44114.1|44109.3|74
1754436900000|2025-08-05 23:35:00|44124.8|44120|44138.1|44133.3|44140.7|44135.9|44120.5|44115.7|37
1754437200000|2025-08-05 23:40:00|44137.6|44132.8|44150.3|44145.5|44151|44146.2|44137.2|44132.4|39
1754437500000|2025-08-05 23:45:00|44150.8|44146|44134.5|44129.7|44158.8|44154|44131.7|44126.9|85
1754437800000|2025-08-05 23:50:00|44135|44130.2|44129|44124.2|44141.1|44136.3|44129|44124.2|41
1754438100000|2025-08-05 23:55:00|44128.5|44123.7|44111.2|44106.4|44134.1|44129.3|44111.2|44106.4|44
1754438400000|2025-08-06 00:00:00|44110.7|44105.9|44148.8|44144|44155.1|44150.3|44105.2|44100.4|73
1754438700000|2025-08-06 00:05:00|44148.3|44143.5|44144.2|44139.4|44149.9|44145.1|44135.5|44130.7|67
1754439000000|2025-08-06 00:10:00|44144.7|44139.9|44149.4|44144.6|44157.4|44152.6|44132.6|44127.8|57
1754439300000|2025-08-06 00:15:00|44148.9|44144.1|44136.8|44132|44158.8|44154|44128.5|44123.7|73
1754439600000|2025-08-06 00:20:00|44136.3|44131.5|44149.2|44144.4|44149.7|44144.9|44131.6|44126.8|52
1754439900000|2025-08-06 00:25:00|44148.7|44143.9|44148.6|44143.8|44151.4|44146.6|44136.8|44132|38
1754440200000|2025-08-06 00:30:00|44148.1|44143.3|44145|44140.2|44159.3|44154.5|44132.9|44128.1|61
1754440500000|2025-08-06 00:35:00|44145.5|44140.7|44148.3|44143.5|44158.3|44153.5|44134.2|44129.4|67
1754440800000|2025-08-06 00:40:00|44147.8|44143|44148|44143.2|44148.9|44144.1|44133.7|44128.9|48
1754441100000|2025-08-06 00:45:00|44148.5|44143.7|44141.1|44136.3|44149.5|44144.7|44137.6|44132.8|23
1754441400000|2025-08-06 00:50:00|44141.6|44136.8|44136.7|44131.9|44146.1|44141.3|44133|44128.2|28
1754441700000|2025-08-06 00:55:00|44137.2|44132.4|44134.6|44129.8|44140.2|44135.4|44127.5|44122.7|28
1754442000000|2025-08-06 01:00:00|44135.1|44130.3|44133|44128.2|44138.1|44133.3|44124.5|44119.7|12
1754442300000|2025-08-06 01:05:00|44133.5|44128.7|44131.9|44127.1|44140.4|44135.6|44127.6|44122.8|28
1754442600000|2025-08-06 01:10:00|44131.4|44126.6|44137.4|44132.6|44139.5|44134.7|44120|44115.2|13
1754442900000|2025-08-06 01:15:00|44136.9|44132.1|44135.9|44131.1|44139.2|44134.4|44125|44120.2|18
1754443200000|2025-08-06 01:20:00|44135.6|44130.8|44131.7|44126.9|44139.6|44134.8|44131.7|44126.9|6
1754443500000|2025-08-06 01:25:00|44131.2|44126.4|44133.1|44128.3|44138.7|44133.9|44128.8|44124|21
1754443800000|2025-08-06 01:30:00|44132.6|44127.8|44151.3|44146.5|44152.5|44147.7|44130.1|44125.3|24
1754444100000|2025-08-06 01:35:00|44150.8|44146|44173.4|44168.6|44176.3|44171.5|44146.4|44141.6|82
1754444400000|2025-08-06 01:40:00|44172.9|44168.1|44176.6|44171.8|44198.6|44193.8|44168.6|44163.8|123
1754444700000|2025-08-06 01:45:00|44176.1|44171.3|44165.6|44160.8|44181.4|44176.6|44162.8|44158|71
1754445000000|2025-08-06 01:50:00|44165.1|44160.3|44186.1|44181.3|44194.6|44189.8|44163.6|44158.8|68
1754445300000|2025-08-06 01:55:00|44186.6|44181.8|44203.2|44198.4|44208.7|44203.9|44186.6|44181.8|53
1754445600000|2025-08-06 02:00:00|44202.7|44197.9|44201.9|44197.1|44206.2|44201.4|44193.4|44188.6|69
1754445900000|2025-08-06 02:05:00|44201.4|44196.6|44194.5|44189.7|44201.4|44196.6|44192|44187.2|15
1754446200000|2025-08-06 02:10:00|44194|44189.2|44198.5|44193.7|44199.7|44194.9|44187.1|44182.3|41
1754446500000|2025-08-06 02:15:00|44198|44193.2|44213.1|44208.3|44214.1|44209.3|44194.3|44189.5|52
1754446800000|2025-08-06 02:20:00|44213.6|44208.8|44224.4|44219.6|44227.5|44222.7|44210.6|44205.8|53
1754447100000|2025-08-06 02:25:00|44224.6|44219.8|44227.6|44222.8|44227.6|44222.8|44216.4|44211.6|40
1754447400000|2025-08-06 02:30:00|44228.1|44223.3|44237.7|44232.9|44247.8|44243|44227.6|44222.8|95
1754447700000|2025-08-06 02:35:00|44237.2|44232.4|44234.3|44229.5|44245.3|44240.5|44226.9|44222.1|49
1754448000000|2025-08-06 02:40:00|44233.8|44229|44244.5|44239.7|44247.8|44243|44227.1|44222.3|71
1754448300000|2025-08-06 02:45:00|44245.1|44240.3|44233.9|44229.1|44245.9|44241.1|44227.4|44222.6|51
1754448600000|2025-08-06 02:50:00|44233.4|44228.6|44231.8|44227|44233.7|44228.9|44226.9|44222.1|19
1754448900000|2025-08-06 02:55:00|44231.3|44226.5|44233.8|44229|44236.3|44231.5|44230.4|44225.6|24
1754449200000|2025-08-06 03:00:00|44234.3|44229.5|44225.8|44221|44238.4|44233.6|44220.5|44215.7|44
1754449500000|2025-08-06 03:05:00|44226.3|44221.5|44231.3|44226.5|44233|44228.2|44223.8|44219|38
1754449800000|2025-08-06 03:10:00|44230.8|44226|44218.3|44213.5|44234.9|44230.1|44216.3|44211.5|70
1754450100000|2025-08-06 03:15:00|44217.8|44213|44227.3|44222.5|44228.3|44223.5|44214.2|44209.4|27
1754450400000|2025-08-06 03:20:00|44227.8|44223|44225.3|44220.5|44238.6|44233.8|44225.3|44220.5|34
1754450700000|2025-08-06 03:25:00|44225.8|44221|44226.4|44221.6|44227.8|44223|44217.2|44212.4|52
1754451000000|2025-08-06 03:30:00|44226.9|44222.1|44238.4|44233.6|44238.9|44234.1|44222.9|44218.1|24
1754451300000|2025-08-06 03:35:00|44238.9|44234.1|44235|44230.2|44242|44237.2|44231.9|44227.1|23
1754451600000|2025-08-06 03:40:00|44234.5|44229.7|44231.2|44226.4|44234.9|44230.1|44227.2|44222.4|14
1754451900000|2025-08-06 03:45:00|44231.7|44226.9|44230.3|44225.5|44238.8|44234|44229.6|44224.8|5
1754452200000|2025-08-06 03:50:00|44230.8|44226|44234.9|44230.1|44239.9|44235.1|44228.7|44223.9|9
1754452500000|2025-08-06 03:55:00|44235.4|44230.6|44234.7|44229.9|44239.3|44234.5|44234.1|44229.3|13
1754452800000|2025-08-06 04:00:00|44235.2|44230.4|44241.3|44236.5|44244.5|44239.7|44235.2|44230.4|22
1754453100000|2025-08-06 04:05:00|44240.8|44236|44248|44243.2|44249.7|44244.9|44239.3|44234.5|26
1754453400000|2025-08-06 04:10:00|44248.4|44243.6|44238.1|44233.3|44248.9|44244.1|44237.4|44232.6|23
1754453700000|2025-08-06 04:15:00|44237.6|44232.8|44235.2|44230.4|44241.1|44236.3|44232|44227.2|27
1754454000000|2025-08-06 04:20:00|44235.7|44230.9|44238.2|44233.4|44243.8|44239|44235.7|44230.9|16
1754454300000|2025-08-06 04:25:00|44238.7|44233.9|44240.3|44235.5|44240.3|44235.5|44232.9|44228.1|26
1754454600000|2025-08-06 04:30:00|44240.5|44235.7|44242.3|44237.5|44251.3|44246.5|44240.5|44235.7|14
1754454900000|2025-08-06 04:35:00|44241.8|44237|44241.4|44236.6|44247.9|44243.1|44235.9|44231.1|19
1754455200000|2025-08-06 04:40:00|44241.1|44236.3|44238.8|44234|44242.8|44238|44237.7|44232.9|11
1754455500000|2025-08-06 04:45:00|44239.3|44234.5|44243.9|44239.1|44245.6|44240.8|44236.7|44231.9|5
1754455800000|2025-08-06 04:50:00|44244.2|44239.4|44242.7|44237.9|44249.1|44244.3|44241.2|44236.4|6
1754456100000|2025-08-06 04:55:00|44242.6|44237.8|44248|44243.2|44251.4|44246.6|44241.4|44236.6|19
1754456400000|2025-08-06 05:00:00|44248.5|44243.7|44247.7|44242.9|44260.4|44255.6|44244|44239.2|82
1754456700000|2025-08-06 05:05:00|44247.3|44242.5|44248.5|44243.7|44252.7|44247.9|44242.4|44237.6|18
1754457000000|2025-08-06 05:10:00|44248|44243.2|44253.7|44248.9|44255.9|44251.1|44246.6|44241.8|26
1754457300000|2025-08-06 05:15:00|44254.4|44249.6|44250.5|44245.7|44257.2|44252.4|44247|44242.2|23
1754457600000|2025-08-06 05:20:00|44250|44245.2|44254.3|44249.5|44256.6|44251.8|44250|44245.2|15
1754457900000|2025-08-06 05:25:00|44254.8|44250|44269.1|44264.3|44269.3|44264.5|44254.1|44249.3|66
1754458200000|2025-08-06 05:30:00|44269.6|44264.8|44290.3|44285.5|44298.6|44293.8|44268.6|44263.8|143
1754458500000|2025-08-06 05:35:00|44290.8|44286|44299.2|44294.4|44299.2|44294.4|44280.1|44275.3|77
1754458800000|2025-08-06 05:40:00|44298.7|44293.9|44298.9|44294.1|44301.6|44296.8|44291.4|44286.6|71
1754459100000|2025-08-06 05:45:00|44298.4|44293.6|44296.5|44291.7|44316.8|44312|44295.5|44290.7|82
1754459400000|2025-08-06 05:50:00|44297.5|44292.7|44297.7|44292.9|44299.5|44294.7|44285.5|44280.7|39
1754459700000|2025-08-06 05:55:00|44298.2|44293.4|44293.6|44288.8|44299.7|44294.9|44287.7|44282.9|43
1754460000000|2025-08-06 06:00:00|44293|44288.2|44292|44288.4|44303.6|44300|44287|44283.4|149
1754460300000|2025-08-06 06:05:00|44292.5|44288.9|44284.8|44281.2|44295.6|44292|44283.7|44280.1|45
1754460600000|2025-08-06 06:10:00|44284.3|44280.7|44282|44278.4|44289.8|44286.2|44277|44273.4|67
1754460900000|2025-08-06 06:15:00|44281.5|44277.9|44304|44300.4|44306.2|44302.6|44278.1|44274.5|149
1754461200000|2025-08-06 06:20:00|44304.5|44300.9|44298.6|44295|44308.1|44304.5|44294.1|44290.5|99
1754461500000|2025-08-06 06:25:00|44299.6|44296|44320.6|44317|44324.9|44321.3|44299.6|44296|204
1754461800000|2025-08-06 06:30:00|44320.1|44316.5|44329.5|44325.9|44335.3|44331.7|44310|44306.4|138
1754462100000|2025-08-06 06:35:00|44329|44325.4|44319.7|44316.1|44334.7|44331.1|44318.2|44314.6|57
1754462400000|2025-08-06 06:40:00|44319.1|44315.5|44317.8|44314.2|44322.4|44318.8|44310.7|44307.1|48
1754462700000|2025-08-06 06:45:00|44318.3|44314.7|44313.7|44310.1|44326.7|44323.1|44309.5|44305.9|44
1754463000000|2025-08-06 06:50:00|44315.7|44312.1|44311.6|44308|44316.7|44313.1|44310.6|44307|28
1754463300000|2025-08-06 06:55:00|44312.1|44308.5|44304.6|44301|44313.6|44310|44293.7|44290.1|172
1754463600000|2025-08-06 07:00:00|44305.6|44302|44311.6|44308|44316.4|44312.8|44302.9|44299.3|178
1754463900000|2025-08-06 07:05:00|44312.1|44308.5|44308.2|44304.6|44315.4|44311.8|44305|44301.4|74
1754464200000|2025-08-06 07:10:00|44307.7|44304.1|44359.6|44356|44362.6|44359|44303.7|44300.1|249
1754464500000|2025-08-06 07:15:00|44359.1|44355.5|44349.9|44346.3|44364.5|44360.9|44342.6|44339|158
1754464800000|2025-08-06 07:20:00|44350.2|44346.6|44343|44339.4|44351.5|44347.9|44334.5|44330.9|171
1754465100000|2025-08-06 07:25:00|44343.3|44339.7|44348.1|44344.5|44353.8|44350.2|44339.2|44335.6|107
1754465400000|2025-08-06 07:30:00|44348.6|44345|44342.6|44339|44351.5|44347.9|44337.7|44334.1|47
1754465700000|2025-08-06 07:35:00|44343.1|44339.5|44353.1|44349.5|44354.6|44351|44332.3|44328.7|38
1754466000000|2025-08-06 07:40:00|44353.6|44350|44362.3|44358.7|44364.4|44360.8|44351.9|44348.3|172
1754466300000|2025-08-06 07:45:00|44362.8|44359.2|44349|44345.4|44362.8|44359.2|44348.5|44344.9|61
1754466600000|2025-08-06 07:50:00|44348.9|44345.3|44348|44344.4|44353|44349.4|44339.9|44336.3|71
1754466900000|2025-08-06 07:55:00|44348.5|44344.9|44359.5|44355.9|44361.3|44357.7|44343.7|44340.1|62
1754467200000|2025-08-06 08:00:00|44360.5|44356.9|44353.3|44349.7|44360.5|44356.9|44340.2|44336.6|300
1754467500000|2025-08-06 08:05:00|44353.8|44350.2|44344.2|44340.6|44354|44350.4|44338.2|44334.6|174
1754467800000|2025-08-06 08:10:00|44343.7|44340.1|44334.7|44331.1|44347.8|44344.2|44331|44327.4|78
1754468100000|2025-08-06 08:15:00|44335.2|44331.6|44316|44312.4|44340.1|44336.5|44311.6|44308|231
1754468400000|2025-08-06 08:20:00|44315|44311.4|44309.2|44305.6|44318.7|44315.1|44304.1|44300.5|73
1754468700000|2025-08-06 08:25:00|44309.7|44306.1|44307.4|44303.8|44315.1|44311.5|44305.3|44301.7|79
1754469000000|2025-08-06 08:30:00|44307.9|44304.3|44315.5|44311.9|44319.5|44315.9|44302.7|44299.1|77
1754469300000|2025-08-06 08:35:00|44315.8|44312.2|44308.6|44305|44317.9|44314.3|44307|44303.4|64
1754469600000|2025-08-06 08:40:00|44309.1|44305.5|44284.9|44281.3|44309.6|44306|44278.8|44275.2|118
1754469900000|2025-08-06 08:45:00|44285.4|44281.8|44291.9|44288.3|44301.7|44298.1|44284.2|44280.6|110
1754470200000|2025-08-06 08:50:00|44292.4|44288.8|44282.5|44278.9|44301|44297.4|44282.5|44278.9|71
1754470500000|2025-08-06 08:55:00|44283|44279.4|44285.6|44282|44290.2|44286.6|44278.1|44274.5|96
1754470800000|2025-08-06 09:00:00|44284.6|44281|44289.5|44285.9|44296.4|44292.8|44281.6|44278|106
1754471100000|2025-08-06 09:05:00|44289|44285.4|44293.5|44289.9|44294.6|44291|44279.8|44276.2|43
1754471400000|2025-08-06 09:10:00|44293|44289.4|44294.1|44290.5|44298.3|44294.7|44282|44278.4|53
1754471700000|2025-08-06 09:15:00|44293.6|44290|44279.4|44275.8|44294.1|44290.5|44279.4|44275.8|45
1754472000000|2025-08-06 09:20:00|44278.9|44275.3|44286.4|44282.8|44291.9|44288.3|44262.6|44259|126
1754472300000|2025-08-06 09:25:00|44285.9|44282.3|44278.3|44274.7|44292.5|44288.9|44268.5|44264.9|63
1754472600000|2025-08-06 09:30:00|44278.8|44275.2|44276|44272.4|44283.5|44279.9|44267.2|44263.6|57
1754472900000|2025-08-06 09:35:00|44276.5|44272.9|44264.7|44261.1|44281.2|44277.6|44259.8|44256.2|66
1754473200000|2025-08-06 09:40:00|44264.2|44260.6|44262|44258.4|44269.7|44266.1|44256.9|44253.3|94
1754473500000|2025-08-06 09:45:00|44262.5|44258.9|44250.1|44246.5|44263.9|44260.3|44246.8|44243.2|113
1754473800000|2025-08-06 09:50:00|44250.6|44247|44257|44253.4|44257.9|44254.3|44245.5|44241.9|49
1754474100000|2025-08-06 09:55:00|44257.5|44253.9|44264.3|44260.7|44268|44264.4|44248.1|44244.5|214
1754474400000|2025-08-06 10:00:00|44263.8|44260.2|44251.8|44248.2|44274.8|44271.2|44248|44244.4|123
1754474700000|2025-08-06 10:05:00|44252.8|44249.2|44255|44251.4|44260.7|44257.1|44246.9|44243.3|58
1754475000000|2025-08-06 10:10:00|44255.5|44251.9|44281.8|44278.2|44286.6|44283|44253.9|44250.3|74
1754475300000|2025-08-06 10:15:00|44281.3|44277.7|44262|44258.4|44289|44285.4|44256.3|44252.7|90
1754475600000|2025-08-06 10:20:00|44262.5|44258.9|44265|44261.4|44277.7|44274.1|44249.4|44245.8|103
1754475900000|2025-08-06 10:25:00|44264.5|44260.9|44280.2|44276.6|44286.3|44282.7|44260.8|44257.2|49
1754476200000|2025-08-06 10:30:00|44280.7|44277.1|44288.3|44284.7|44289.9|44286.3|44274.6|44271|48
1754476500000|2025-08-06 10:35:00|44287.8|44284.2|44288.5|44284.9|44295.2|44291.6|44279.1|44275.5|110
1754476800000|2025-08-06 10:40:00|44270.5|44266.9|44244.7|44241.1|44283.7|44280.1|44232.2|44228.6|1015
1754477100000|2025-08-06 10:45:00|44245.2|44241.6|44219.8|44216.2|44248.2|44244.6|44215.4|44211.8|169
1754477400000|2025-08-06 10:50:00|44219.3|44215.7|44243.5|44239.9|44249|44245.4|44219.1|44215.5|205
1754477700000|2025-08-06 10:55:00|44243.2|44239.6|44262.1|44258.5|44273.7|44270.1|44240.5|44236.9|163
1754478000000|2025-08-06 11:00:00|44262.6|44259|44300.5|44296.9|44310.4|44306.8|44250.1|44246.5|1229
1754478300000|2025-08-06 11:05:00|44300|44296.4|44300.5|44296.9|44301.6|44298|44280.5|44276.9|104
1754478600000|2025-08-06 11:10:00|44300|44296.4|44285.3|44281.7|44305|44301.4|44282.8|44279.2|109
1754478900000|2025-08-06 11:15:00|44284.8|44281.2|44290.8|44287.2|44297.8|44294.2|44274.3|44270.7|191
1754479200000|2025-08-06 11:20:00|44290.5|44286.9|44289|44285.4|44300.7|44297.1|44287.4|44283.8|63
1754479500000|2025-08-06 11:25:00|44288|44284.4|44281|44277.4|44290.7|44287.1|44270.8|44267.2|118
1754479800000|2025-08-06 11:30:00|44280.9|44277.3|44287.7|44284.1|44298|44294.4|44280.9|44277.3|74
1754480100000|2025-08-06 11:35:00|44287.2|44283.6|44275|44271.4|44288|44284.4|44270.9|44267.3|81
1754480400000|2025-08-06 11:40:00|44275.5|44271.9|44278.8|44275.2|44280.2|44276.6|44263.4|44259.8|57
1754480700000|2025-08-06 11:45:00|44279.3|44275.7|44277.2|44273.6|44285.1|44281.5|44270.4|44266.8|35
1754481000000|2025-08-06 11:50:00|44276.7|44273.1|44273.8|44270.2|44278.8|44275.2|44260.8|44257.2|125
1754481300000|2025-08-06 11:55:00|44273.3|44269.7|44261.4|44257.8|44275.8|44272.2|44261|44257.4|71
1754481600000|2025-08-06 12:00:00|44260.4|44256.8|44253.3|44249.7|44279.1|44275.5|44248.8|44245.2|136
1754481900000|2025-08-06 12:05:00|44253.8|44250.2|44242.8|44239.2|44254.3|44250.7|44238.7|44235.1|104
1754482200000|2025-08-06 12:10:00|44243.3|44239.7|44227.1|44223.5|44244|44240.4|44223|44219.4|189
1754482500000|2025-08-06 12:15:00|44227.6|44224|44243|44239.4|44243.5|44239.9|44221.4|44217.8|274
1754482800000|2025-08-06 12:20:00|44242.5|44238.9|44251.1|44247.5|44262.5|44258.9|44242|44238.4|579
1754483100000|2025-08-06 12:25:00|44251.6|44248|44245.6|44242|44263.6|44260|44241.7|44238.1|263
1754483400000|2025-08-06 12:30:00|44245.1|44241.5|44250.5|44246.9|44255.6|44252|44232.4|44228.8|225
1754483700000|2025-08-06 12:35:00|44250|44246.4|44249|44245.4|44258.9|44255.3|44244|44240.4|83
1754484000000|2025-08-06 12:40:00|44248.5|44244.9|44258.8|44255.2|44261.8|44258.2|44245|44241.4|128
1754484300000|2025-08-06 12:45:00|44257.3|44253.7|44256.6|44253|44268.5|44264.9|44249.6|44246|131
1754484600000|2025-08-06 12:50:00|44257.1|44253.5|44256.6|44253|44261.6|44258|44243.2|44239.6|181
1754484900000|2025-08-06 12:55:00|44256.1|44252.5|44268.1|44264.5|44272.8|44269.2|44256.1|44252.5|84
1754485200000|2025-08-06 13:00:00|44267.6|44264|44268|44264.4|44282.1|44278.5|44264|44260.4|158
1754485500000|2025-08-06 13:05:00|44268.5|44264.9|44281|44277.4|44286.7|44283.1|44264.9|44261.3|106
1754485800000|2025-08-06 13:10:00|44281.5|44277.9|44298.5|44294.9|44299|44295.4|44279|44275.4|100
1754486100000|2025-08-06 13:15:00|44299|44295.4|44282.9|44279.3|44299.6|44296|44279.8|44276.2|165
1754486400000|2025-08-06 13:20:00|44283.4|44279.8|44258.5|44254.9|44291.7|44288.1|44253.4|44249.8|282
1754486700000|2025-08-06 13:25:00|44258|44254.4|44218.6|44215|44259.7|44256.1|44211.5|44207.9|675
1754487000000|2025-08-06 13:30:00|44217.4|44216.5|44111.6|44109.2|44219.2|44216.8|44071.8|44069.4|4896
1754487300000|2025-08-06 13:35:00|44112.1|44109.7|44088.9|44086.5|44139.8|44137.4|44080.8|44078.4|1914
1754487600000|2025-08-06 13:40:00|44089.4|44087|44119.7|44117.3|44123.2|44120.8|44081.1|44078.7|1062
1754487900000|2025-08-06 13:45:00|44120.2|44117.8|44102.7|44100.3|44129.2|44126.8|44079.8|44077.4|1225
1754488200000|2025-08-06 13:50:00|44104.3|44101.9|44148.3|44145.9|44151.8|44149.4|44035.9|44033.5|1646
1754488500000|2025-08-06 13:55:00|44148.2|44145.8|44083.8|44081.4|44163.7|44161.3|44083.8|44081.4|1377
1754488800000|2025-08-06 14:00:00|44086.4|44084|44142.5|44140.1|44143.6|44141.2|44074.7|44072.3|1422
1754489100000|2025-08-06 14:05:00|44143|44140.6|44184.7|44182.3|44185.6|44183.2|44136.8|44134.4|762
1754489400000|2025-08-06 14:10:00|44181.6|44179.2|44112.1|44109.7|44184.8|44182.4|44112.1|44109.7|810
1754489700000|2025-08-06 14:15:00|44112.6|44110.2|44106|44103.6|44130|44127.6|44086.3|44083.9|603
1754490000000|2025-08-06 14:20:00|44108.9|44106.5|44037.5|44035.1|44127.3|44124.9|44027.8|44025.4|1221
1754490300000|2025-08-06 14:25:00|44037|44034.6|44047.3|44044.9|44055.8|44053.4|44015.3|44012.9|1146
1754490600000|2025-08-06 14:30:00|44048.1|44045.7|44067|44064.6|44068.5|44066.1|44027.6|44025.2|870
1754490900000|2025-08-06 14:35:00|44066.5|44064.1|44148.4|44146|44159.9|44157.5|44062.3|44059.9|1107
1754491200000|2025-08-06 14:40:00|44148.2|44145.8|44169.1|44166.7|44180.1|44177.7|44144.2|44141.8|932
1754491500000|2025-08-06 14:45:00|44169.6|44167.2|44188.2|44185.8|44204.2|44201.8|44169.6|44167.2|640
1754491800000|2025-08-06 14:50:00|44186.7|44184.3|44225.5|44223.1|44228|44225.6|44177.6|44175.2|763
1754492100000|2025-08-06 14:55:00|44225|44222.6|44222|44219.6|44241.4|44239|44216.6|44214.2|1010
1754492400000|2025-08-06 15:00:00|44221.1|44218.7|44202.8|44200.4|44229|44226.6|44200.7|44198.3|814
1754492700000|2025-08-06 15:05:00|44203.3|44200.9|44186|44183.6|44208|44205.6|44178.2|44175.8|575
1754493000000|2025-08-06 15:10:00|44187.8|44185.4|44184.6|44182.2|44198.8|44196.4|44151.3|44148.9|814
1754493300000|2025-08-06 15:15:00|44184.1|44181.7|44198.5|44196.1|44213.3|44210.9|44179.1|44176.7|702
1754493600000|2025-08-06 15:20:00|44199|44196.6|44227.1|44224.7|44233.8|44231.4|44197.8|44195.4|550
1754493900000|2025-08-06 15:25:00|44227.6|44225.2|44247|44244.6|44263|44260.6|44219.3|44216.9|557
1754494200000|2025-08-06 15:30:00|44245.3|44242.9|44252.6|44250.2|44274.1|44271.7|44243.4|44241|673
1754494500000|2025-08-06 15:35:00|44253.1|44250.7|44200.2|44197.8|44258.1|44255.7|44190.1|44187.7|859
1754494800000|2025-08-06 15:40:00|44200.3|44197.9|44215|44212.6|44221.4|44219|44149.4|44147|1270
1754495100000|2025-08-06 15:45:00|44215.5|44213.1|44216.2|44213.8|44237.8|44235.4|44214.5|44212.1|604
1754495400000|2025-08-06 15:50:00|44214|44211.6|44245.5|44243.1|44258.9|44256.5|44212.4|44210|520
1754495700000|2025-08-06 15:55:00|44245|44242.6|44253|44250.6|44266.4|44264|44242.3|44239.9|446
1754496000000|2025-08-06 16:00:00|44254.5|44252.1|44238.8|44236.4|44265.1|44262.7|44234|44231.6|620
1754496300000|2025-08-06 16:05:00|44237.8|44235.4|44254.5|44252.1|44260.7|44258.3|44230.8|44228.4|345
1754496600000|2025-08-06 16:10:00|44256.4|44254|44242.8|44240.4|44260.1|44257.7|44228.1|44225.7|416
1754496900000|2025-08-06 16:15:00|44242.7|44240.3|44233.5|44231.1|44246.7|44244.3|44224.4|44222|217
1754497200000|2025-08-06 16:20:00|44233|44230.6|44230.8|44228.4|44250.9|44248.5|44215.5|44213.1|277
1754497500000|2025-08-06 16:25:00|44230.3|44227.9|44233.1|44230.7|44238.2|44235.8|44216|44213.6|249
1754497800000|2025-08-06 16:30:00|44233.6|44231.2|44230.5|44228.1|44242.8|44240.4|44218.7|44216.3|526
1754498100000|2025-08-06 16:35:00|44231|44228.6|44259.2|44256.8|44277|44274.6|44229.5|44227.1|461
1754498400000|2025-08-06 16:40:00|44258.3|44255.9|44209.2|44206.8|44265.2|44262.8|44209.2|44206.8|568
1754498700000|2025-08-06 16:45:00|44209.7|44207.3|44198.4|44196|44220.8|44218.4|44187|44184.6|470
1754499000000|2025-08-06 16:50:00|44198.7|44196.3|44218.7|44216.3|44225.8|44223.4|44184.3|44181.9|399
1754499300000|2025-08-06 16:55:00|44219.2|44216.8|44216.6|44214.2|44225.7|44223.3|44205.6|44203.2|279
1754499600000|2025-08-06 17:00:00|44216.5|44214.1|44230|44227.6|44241.8|44239.4|44203.2|44200.8|728
1754499900000|2025-08-06 17:05:00|44229.5|44227.1|44208.5|44206.1|44235.8|44233.4|44204.7|44202.3|204
1754500200000|2025-08-06 17:10:00|44208.6|44206.2|44208.5|44206.1|44232.7|44230.3|44198.6|44196.2|248
1754500500000|2025-08-06 17:15:00|44208|44205.6|44200.2|44197.8|44211.8|44209.4|44186.5|44184.1|248
1754500800000|2025-08-06 17:20:00|44202.3|44199.9|44209.1|44206.7|44219.2|44216.8|44189.8|44187.4|239
1754501100000|2025-08-06 17:25:00|44208.6|44206.2|44224.5|44222.1|44228.3|44225.9|44200.2|44197.8|271
1754501400000|2025-08-06 17:30:00|44222.2|44219.8|44254.6|44252.2|44256.5|44254.1|44214.4|44212|291
1754501700000|2025-08-06 17:35:00|44255.1|44252.7|44238.4|44236|44255.1|44252.7|44237.8|44235.4|207
1754502000000|2025-08-06 17:40:00|44238.2|44235.8|44237.7|44235.3|44249.1|44246.7|44234.1|44231.7|216
1754502300000|2025-08-06 17:45:00|44237.2|44234.8|44226.1|44223.7|44243.7|44241.3|44215.4|44213|338
1754502600000|2025-08-06 17:50:00|44226.9|44224.5|44227.7|44225.3|44231.1|44228.7|44213.6|44211.2|273
1754502900000|2025-08-06 17:55:00|44227.2|44224.8|44241|44238.6|44246.6|44244.2|44218.3|44215.9|221
1754503200000|2025-08-06 18:00:00|44240|44237.6|44263.6|44261.2|44267.1|44264.7|44236.1|44233.7|400
1754503500000|2025-08-06 18:05:00|44263.1|44260.7|44273|44270.6|44302.3|44299.9|44259.4|44257|628
1754503800000|2025-08-06 18:10:00|44270.3|44267.9|44252.3|44249.9|44271.8|44269.4|44247.4|44245|435
1754504100000|2025-08-06 18:15:00|44252.8|44250.4|44238.7|44236.3|44259.3|44256.9|44236.7|44234.3|222
1754504400000|2025-08-06 18:20:00|44241.3|44238.9|44255|44252.6|44257.1|44254.7|44236.1|44233.7|227
1754504700000|2025-08-06 18:25:00|44255.5|44253.1|44258.7|44256.3|44273.2|44270.8|44251.1|44248.7|329
1754505000000|2025-08-06 18:30:00|44257.7|44255.3|44258|44255.6|44271.9|44269.5|44243.1|44240.7|450
1754505300000|2025-08-06 18:35:00|44258.5|44256.1|44243|44240.6|44269.5|44267.1|44241|44238.6|269
1754505600000|2025-08-06 18:40:00|44242|44239.6|44240.4|44238|44251.2|44248.8|44232|44229.6|273
1754505900000|2025-08-06 18:45:00|44240.9|44238.5|44221.9|44219.5|44244.3|44241.9|44219.8|44217.4|290
1754506200000|2025-08-06 18:50:00|44222.4|44220|44236.7|44234.3|44238.8|44236.4|44216.6|44214.2|231
1754506500000|2025-08-06 18:55:00|44237.2|44234.8|44210.4|44208|44241.3|44238.9|44201.8|44199.4|377
1754506800000|2025-08-06 19:00:00|44208.4|44206|44231|44228.6|44237.9|44235.5|44204.3|44201.9|260
1754507100000|2025-08-06 19:05:00|44231.2|44228.8|44220|44217.6|44235.2|44232.8|44214.9|44212.5|206
1754507400000|2025-08-06 19:10:00|44218.9|44216.5|44225|44222.6|44235.7|44233.3|44217.9|44215.5|191
1754507700000|2025-08-06 19:15:00|44225.5|44223.1|44230.1|44227.7|44240.7|44238.3|44218.2|44215.8|208
1754508000000|2025-08-06 19:20:00|44228.9|44226.5|44228.4|44226|44243.7|44241.3|44224.6|44222.2|257
1754508300000|2025-08-06 19:25:00|44227.9|44225.5|44231.6|44229.2|44235.8|44233.4|44224.1|44221.7|149
1754508600000|2025-08-06 19:30:00|44232.4|44230|44252.3|44249.9|44263.7|44261.3|44228.3|44225.9|348
1754508900000|2025-08-06 19:35:00|44250.3|44247.9|44253.2|44250.8|44263.4|44261|44244.3|44241.9|294
1754509200000|2025-08-06 19:40:00|44253.3|44250.9|44232.8|44230.4|44258.2|44255.8|44230.5|44228.1|332
1754509500000|2025-08-06 19:45:00|44232.3|44229.9|44232.5|44230.1|44235.1|44232.7|44212.8|44210.4|379
1754509800000|2025-08-06 19:50:00|44232.2|44229.8|44222.9|44220.5|44232.2|44229.8|44203|44200.6|778
1754510100000|2025-08-06 19:55:00|44224.4|44222|44197.6|44195.2|44224.4|44222|44187.1|44184.7|3240
1754510400000|2025-08-06 20:00:00|44199.3|44194.5|44199.4|44194.6|44207.5|44202.7|44187.1|44182.3|840
1754510700000|2025-08-06 20:05:00|44197.4|44192.6|44195.4|44190.6|44204.5|44199.7|44192.1|44187.3|345
1754511000000|2025-08-06 20:10:00|44194.4|44189.6|44194.4|44189.6|44197.6|44192.8|44183.6|44178.8|251
1754511300000|2025-08-06 20:15:00|44193.4|44188.6|44198|44193.2|44198|44193.2|44185.3|44180.5|95
1754511600000|2025-08-06 20:20:00|44197.6|44192.8|44207.2|44202.4|44208.6|44203.8|44197.6|44192.8|81
1754511900000|2025-08-06 20:25:00|44207.6|44202.8|44205.7|44200.9|44211.5|44206.7|44202.7|44197.9|140
1754512200000|2025-08-06 20:30:00|44204.7|44199.9|44197.6|44192.8|44204.7|44199.9|44197.1|44192.3|80
1754512500000|2025-08-06 20:35:00|44197|44192.2|44185.6|44180.8|44197|44192.2|44184.6|44179.8|141
1754512800000|2025-08-06 20:40:00|44183.6|44178.8|44187.3|44182.5|44193.4|44188.6|44183.6|44178.8|66
1754513100000|2025-08-06 20:45:00|44188.3|44183.5|44192.1|44187.3|44193.4|44188.6|44180.5|44175.7|100
1754513400000|2025-08-06 20:50:00|44192.3|44187.5|44195.6|44190.8|44196.6|44191.8|44187.1|44182.3|93
1754513700000|2025-08-06 20:55:00|44196.6|44191.8|44207.8|44198|44209.5|44204.2|44189.2|44184.4|68
1754514000000|2025-08-06 21:00:00|44205.7|44195.9|44208.5|44198.7|44209.6|44199.8|44204.4|44194.6|0
1754514300000|2025-08-06 21:05:00|44207.8|44198|44213.4|44203.6|44213.4|44203.6|44207.8|44198|0
1754514600000|2025-08-06 21:10:00|44214.1|44204.3|44214.8|44205|44214.8|44205|44212.8|44203|0
1754514900000|2025-08-06 21:15:00|44212.6|44202.8|44218.2|44208.4|44220.1|44210.3|44212.5|44202.7|0
1754515200000|2025-08-06 21:20:00|44217.9|44208.1|44217|44207.2|44217.9|44208.1|44216|44206.2|0
1754515500000|2025-08-06 21:25:00|44217.1|44207.3|44177.7|44167.9|44217.1|44207.3|44177.6|44167.8|0
1754515800000|2025-08-06 21:30:00|44175.2|44165.4|44147|44137.2|44177.7|44167.9|44136|44126.2|0
1754516100000|2025-08-06 21:35:00|44143.5|44133.7|44159.8|44150|44159.9|44150.1|44136|44126.2|0
1754516400000|2025-08-06 21:40:00|44160|44150.2|44191.4|44181.6|44194.7|44184.9|44155.4|44145.6|0
1754516700000|2025-08-06 21:45:00|44191.9|44182.1|44185.8|44176|44192.4|44182.6|44169.3|44159.5|0
1754517000000|2025-08-06 21:50:00|44187.8|44178|44205.5|44195.7|44205.5|44195.7|44185.4|44175.6|0
1754517300000|2025-08-06 21:55:00|44205.6|44195.8|44196.3|44186.5|44222.9|44213.1|44193.6|44183.8|0
1754517600000|2025-08-06 22:00:00|44171|44166.2|44153.1|44148.3|44192|44187.2|44142.8|44138|529
1754517900000|2025-08-06 22:05:00|44153|44148.2|44182.8|44178|44185.4|44180.6|44148|44143.2|56
1754518200000|2025-08-06 22:10:00|44182.3|44177.5|44176.7|44171.9|44195.7|44190.9|44168.9|44164.1|116
1754518500000|2025-08-06 22:15:00|44177.2|44172.4|44196.7|44191.9|44199.8|44195|44176.1|44171.3|79
1754518800000|2025-08-06 22:20:00|44197.1|44192.3|44206.7|44201.9|44210.6|44205.8|44195.6|44190.8|47
1754519100000|2025-08-06 22:25:00|44208.7|44203.9|44247.2|44242.4|44256|44251.2|44206.2|44201.4|226
1754519400000|2025-08-06 22:30:00|44246.7|44241.9|44244.9|44240.1|44263.9|44259.1|44235.8|44231|136
1754519700000|2025-08-06 22:35:00|44245.4|44240.6|44238.2|44233.4|44249.4|44244.6|44232.9|44228.1|45
1754520000000|2025-08-06 22:40:00|44237.7|44232.9|44225.2|44220.4|44245.8|44241|44224.2|44219.4|36
1754520300000|2025-08-06 22:45:00|44225.5|44220.7|44224.8|44220|44232.4|44227.6|44224.3|44219.5|41
1754520600000|2025-08-06 22:50:00|44224.3|44219.5|44233.4|44228.6|44246|44241.2|44222.7|44217.9|51
1754520900000|2025-08-06 22:55:00|44232.9|44228.1|44245.8|44241|44246.9|44242.1|44231.8|44227|44
1754521200000|2025-08-06 23:00:00|44246.3|44241.5|44249.7|44244.9|44254.5|44249.7|44243.2|44238.4|74
1754521500000|2025-08-06 23:05:00|44249.2|44244.4|44271.7|44266.9|44273.5|44268.7|44248.2|44243.4|67
1754521800000|2025-08-06 23:10:00|44271.2|44266.4|44262|44257.2|44274.9|44270.1|44259.5|44254.7|55
1754522100000|2025-08-06 23:15:00|44262.5|44257.7|44249|44244.2|44264.6|44259.8|44244.4|44239.6|57
1754522400000|2025-08-06 23:20:00|44248.5|44243.7|44255.4|44250.6|44255.4|44250.6|44244.5|44239.7|35
1754522700000|2025-08-06 23:25:00|44255.9|44251.1|44241.8|44237|44256.4|44251.6|44239.5|44234.7|57
1754523000000|2025-08-06 23:30:00|44242.3|44237.5|44243.6|44238.8|44248.3|44243.5|44239.3|44234.5|63
1754523300000|2025-08-06 23:35:00|44243.1|44238.3|44245.1|44240.3|44253.1|44248.3|44242.1|44237.3|16
1754523600000|2025-08-06 23:40:00|44245.6|44240.8|44241.9|44237.1|44248.1|44243.3|44237.4|44232.6|48
1754523900000|2025-08-06 23:45:00|44241.4|44236.6|44232.3|44227.5|44247.4|44242.6|44228.5|44223.7|43
1754524200000|2025-08-06 23:50:00|44231.8|44227|44226|44221.2|44237.2|44232.4|44225.4|44220.6|30
1754524500000|2025-08-06 23:55:00|44225.5|44220.7|44224.9|44220.1|44232.4|44227.6|44216.3|44211.5|63
1754524800000|2025-08-07 00:00:00|44225.4|44220.6|44227.5|44222.7|44231|44226.2|44207.5|44202.7|115
1754525100000|2025-08-07 00:05:00|44227.8|44223|44223.4|44218.6|44231|44226.2|44213.9|44209.1|53
1754525400000|2025-08-07 00:10:00|44223.5|44218.7|44223.3|44218.5|44227|44222.2|44216.9|44212.1|70
1754525700000|2025-08-07 00:15:00|44223.8|44219|44224.1|44219.3|44227|44222.2|44213.9|44209.1|46
1754526000000|2025-08-07 00:20:00|44224.6|44219.8|44229.2|44224.4|44233.7|44228.9|44221.2|44216.4|132
1754526300000|2025-08-07 00:25:00|44230.7|44225.9|44233.6|44228.8|44248.4|44243.6|44230.5|44225.7|103
1754526600000|2025-08-07 00:30:00|44234.1|44229.3|44236.3|44231.5|44245.1|44240.3|44231.3|44226.5|42
1754526900000|2025-08-07 00:35:00|44235.8|44231|44243.8|44239|44247.1|44242.3|44234.5|44229.7|41
1754527200000|2025-08-07 00:40:00|44243.3|44238.5|44231.3|44226.5|44245.8|44241|44228.3|44223.5|62
1754527500000|2025-08-07 00:45:00|44231.8|44227|44232|44227.2|44237.3|44232.5|44228|44223.2|27
1754527800000|2025-08-07 00:50:00|44231.5|44226.7|44233|44228.2|44246.9|44242.1|44231|44226.2|64
1754528100000|2025-08-07 00:55:00|44233.5|44228.7|44236.5|44231.7|44241.5|44236.7|44230.4|44225.6|10
1754528400000|2025-08-07 01:00:00|44236|44231.2|44230.9|44226.1|44238.3|44233.5|44228.9|44224.1|34
1754528700000|2025-08-07 01:05:00|44231.4|44226.6|44244.3|44239.5|44244.3|44239.5|44227.8|44223|60
1754529000000|2025-08-07 01:10:00|44243.8|44239|44241.2|44236.4|44245.3|44240.5|44232.7|44227.9|41
1754529300000|2025-08-07 01:15:00|44239.7|44234.9|44242.2|44237.4|44243.4|44238.6|44233.8|44229|30
1754529600000|2025-08-07 01:20:00|44243.4|44238.6|44251.5|44246.7|44253.9|44249.1|44241.1|44236.3|48
1754529900000|2025-08-07 01:25:00|44252|44247.2|44257.4|44252.6|44258.9|44254.1|44249.4|44244.6|47
1754530200000|2025-08-07 01:30:00|44256.9|44252.1|44258.5|44253.7|44264.4|44259.6|44254.4|44249.6|47
1754530500000|2025-08-07 01:35:00|44259|44254.2|44264.9|44260.1|44265.9|44261.1|44250.9|44246.1|45
1754530800000|2025-08-07 01:40:00|44264.4|44259.6|44261.6|44256.8|44271.9|44267.1|44259|44254.2|166
1754531100000|2025-08-07 01:45:00|44262.1|44257.3|44263.8|44259|44266.4|44261.6|44252.4|44247.6|75
1754531400000|2025-08-07 01:50:00|44264.3|44259.5|44257.4|44252.6|44264.3|44259.5|44257.4|44252.6|42
1754531700000|2025-08-07 01:55:00|44257.9|44253.1|44252.4|44247.6|44257.9|44253.1|44247.4|44242.6|38
1754532000000|2025-08-07 02:00:00|44252|44247.2|44257.8|44253|44262.3|44257.5|44247.7|44242.9|15
1754532300000|2025-08-07 02:05:00|44257.3|44252.5|44270.6|44265.8|44270.8|44266|44255.8|44251|48
1754532600000|2025-08-07 02:10:00|44271.6|44266.8|44260.3|44255.5|44273.5|44268.7|44257.5|44252.7|48
1754532900000|2025-08-07 02:15:00|44259.8|44255|44250.5|44245.7|44259.8|44255|44246.3|44241.5|18
1754533200000|2025-08-07 02:20:00|44251|44246.2|44249.4|44244.6|44255|44250.2|44240.8|44236|135
1754533500000|2025-08-07 02:25:00|44248.9|44244.1|44244.1|44239.3|44251.2|44246.4|44241.7|44236.9|94
1754533800000|2025-08-07 02:30:00|44244.6|44239.8|44249.7|44244.9|44249.7|44244.9|44237.4|44232.6|18
1754534100000|2025-08-07 02:35:00|44250.2|44245.4|44246.7|44241.9|44251.9|44247.1|44241.8|44237|21
1754534400000|2025-08-07 02:40:00|44247.2|44242.4|44234.7|44229.9|44248.2|44243.4|44233.4|44228.6|30
1754534700000|2025-08-07 02:45:00|44235.2|44230.4|44236|44231.2|44237.8|44233|44227|44222.2|66
1754535000000|2025-08-07 02:50:00|44235.5|44230.7|44240.6|44235.8|44240.6|44235.8|44232.5|44227.7|22
1754535300000|2025-08-07 02:55:00|44241.1|44236.3|44238.7|44233.9|44242.3|44237.5|44237.7|44232.9|15
1754535600000|2025-08-07 03:00:00|44238.6|44233.8|44253|44248.2|44254|44249.2|44237.7|44232.9|43
1754535900000|2025-08-07 03:05:00|44252.5|44247.7|44243.2|44238.4|44255|44250.2|44239.2|44234.4|18
1754536200000|2025-08-07 03:10:00|44243.7|44238.9|44244.9|44240.1|44244.9|44240.1|44236.7|44231.9|15
1754536500000|2025-08-07 03:15:00|44245.4|44240.6|44248.5|44243.7|44251.5|44246.7|44243|44238.2|16
1754536800000|2025-08-07 03:20:00|44249|44244.2|44245.1|44240.3|44249.5|44244.7|44241|44236.2|24
1754537100000|2025-08-07 03:25:00|44244.6|44239.8|44246.7|44241.9|44251.2|44246.4|44244.6|44239.8|20
1754537400000|2025-08-07 03:30:00|44247.2|44242.4|44246.7|44241.9|44247.7|44242.9|44241.7|44236.9|7
1754537700000|2025-08-07 03:35:00|44246.9|44242.1|44249.4|44244.6|44251.9|44247.1|44243.4|44238.6|25
1754538000000|2025-08-07 03:40:00|44248.9|44244.1|44249.2|44244.4|44252.2|44247.4|44245.9|44241.1|25
1754538300000|2025-08-07 03:45:00|44250.7|44245.9|44255|44250.2|44258.5|44253.7|44248.3|44243.5|28
1754538600000|2025-08-07 03:50:00|44255.5|44250.7|44245|44240.2|44257|44252.2|44242.2|44237.4|29
1754538900000|2025-08-07 03:55:00|44245.5|44240.7|44244.2|44239.4|44251.5|44246.7|44242.5|44237.7|22
1754539200000|2025-08-07 04:00:00|44244.7|44239.9|44256.5|44251.7|44258|44253.2|44243.5|44238.7|22
1754539500000|2025-08-07 04:05:00|44256.7|44251.9|44246.2|44241.4|44258.5|44253.7|44244.7|44239.9|41
1754539800000|2025-08-07 04:10:00|44245.7|44240.9|44249.1|44244.3|44249.6|44244.8|44244.4|44239.6|54
1754540100000|2025-08-07 04:15:00|44248.6|44243.8|44247.8|44243|44251.1|44246.3|44244.7|44239.9|7
1754540400000|2025-08-07 04:20:00|44247.3|44242.5|44246.8|44242|44249.8|44245|44245.8|44241|27
1754540700000|2025-08-07 04:25:00|44246.3|44241.5|44235|44230.2|44246.3|44241.5|44235|44230.2|21
1754541000000|2025-08-07 04:30:00|44235.5|44230.7|44241|44236.2|44241.5|44236.7|44235.1|44230.3|23
1754541300000|2025-08-07 04:35:00|44240.5|44235.7|44234.6|44229.8|44241.2|44236.4|44230.4|44225.6|30
1754541600000|2025-08-07 04:40:00|44235.1|44230.3|44221.2|44216.4|44237.6|44232.8|44215.8|44211|67
1754541900000|2025-08-07 04:45:00|44221.7|44216.9|44213.5|44208.7|44221.7|44216.9|44201.3|44196.5|60
1754542200000|2025-08-07 04:50:00|44214|44209.2|44207.3|44202.5|44214.4|44209.6|44205.1|44200.3|18
1754542500000|2025-08-07 04:55:00|44207.8|44203|44216.6|44211.8|44219.1|44214.3|44205.8|44201|28
1754542800000|2025-08-07 05:00:00|44217.1|44212.3|44201.6|44196.8|44217.1|44212.3|44197.1|44192.3|40
1754543100000|2025-08-07 05:05:00|44201.7|44196.9|44202.2|44197.4|44205.3|44200.5|44195.8|44191|61
1754543400000|2025-08-07 05:10:00|44202.7|44197.9|44196.7|44191.9|44210.8|44206|44194.5|44189.7|77
1754543700000|2025-08-07 05:15:00|44197.7|44192.9|44203.8|44199|44205.7|44200.9|44197.7|44192.9|28
1754544000000|2025-08-07 05:20:00|44204.3|44199.5|44201.2|44196.4|44208.3|44203.5|44200.7|44195.9|24
1754544300000|2025-08-07 05:25:00|44201.7|44196.9|44210.8|44206|44212.2|44207.4|44199.8|44195|72
1754544600000|2025-08-07 05:30:00|44210.3|44205.5|44207.7|44202.9|44216.2|44211.4|44200.2|44195.4|44
1754544900000|2025-08-07 05:35:00|44208.2|44203.4|44204.6|44199.8|44215.2|44210.4|44202.5|44197.7|48
1754545200000|2025-08-07 05:40:00|44204.1|44199.3|44208.3|44203.5|44208.8|44204|44199.5|44194.7|32
1754545500000|2025-08-07 05:45:00|44207.8|44203|44211.6|44206.8|44213.9|44209.1|44203.1|44198.3|57
1754545800000|2025-08-07 05:50:00|44211.1|44206.3|44212|44207.2|44217.2|44212.4|44206.2|44201.4|38
1754546100000|2025-08-07 05:55:00|44212.5|44207.7|44211.7|44206.9|44214.6|44209.8|44206.1|44201.3|36
1754546400000|2025-08-07 06:00:00|44210.5|44206.4|44223.5|44219.9|44226.4|44222.8|44207.5|44203.9|179
1754546700000|2025-08-07 06:05:00|44224|44220.4|44216.9|44213.3|44227.2|44223.6|44204.8|44201.2|298
1754547000000|2025-08-07 06:10:00|44216.4|44212.8|44216.9|44213.3|44230.2|44226.6|44212.2|44208.6|132
1754547300000|2025-08-07 06:15:00|44216.4|44212.8|44215.3|44211.7|44220.6|44217|44204.9|44201.3|108
1754547600000|2025-08-07 06:20:00|44215.8|44212.2|44234.9|44231.3|44235.5|44231.9|44212.3|44208.7|85
1754547900000|2025-08-07 06:25:00|44235.4|44231.8|44235.1|44231.5|44237.6|44234|44230.1|44226.5|88
1754548200000|2025-08-07 06:30:00|44235.6|44232|44246.9|44243.3|44255.9|44252.3|44235.1|44231.5|99
1754548500000|2025-08-07 06:35:00|44246.6|44243|44218|44214.4|44248.1|44244.5|44216.6|44213|74
1754548800000|2025-08-07 06:40:00|44218.5|44214.9|44236.4|44232.8|44241.6|44238|44217|44213.4|113
1754549100000|2025-08-07 06:45:00|44236.3|44232.7|44230.6|44227|44243.2|44239.6|44228.1|44224.5|90
1754549400000|2025-08-07 06:50:00|44230.1|44226.5|44227.7|44224.1|44232.6|44229|44226|44222.4|18
1754549700000|2025-08-07 06:55:00|44227.6|44224|44209.4|44205.8|44230.3|44226.7|44202.3|44198.7|191
1754550000000|2025-08-07 07:00:00|44208.9|44205.3|44219.3|44215.7|44227.1|44223.5|44204.9|44201.3|157
1754550300000|2025-08-07 07:05:00|44219.8|44216.2|44249.7|44246.1|44251.3|44247.7|44219.8|44216.2|145
1754550600000|2025-08-07 07:10:00|44249.2|44245.6|44242.1|44238.5|44249.5|44245.9|44234.7|44231.1|123
1754550900000|2025-08-07 07:15:00|44242.6|44239|44233.4|44229.8|44259.5|44255.9|44233.3|44229.7|157
1754551200000|2025-08-07 07:20:00|44233.9|44230.3|44245.9|44242.3|44246.6|44243|44225.9|44222.3|50
1754551500000|2025-08-07 07:25:00|44245.7|44242.1|44226.9|44223.3|44247.2|44243.6|44221.7|44218.1|111
1754551800000|2025-08-07 07:30:00|44226.4|44222.8|44221.2|44217.6|44231|44227.4|44219.2|44215.6|118
1754552100000|2025-08-07 07:35:00|44221.7|44218.1|44240|44236.4|44240.7|44237.1|44221.7|44218.1|44
1754552400000|2025-08-07 07:40:00|44239.5|44235.9|44247|44243.4|44253.1|44249.5|44236.1|44232.5|85
1754552700000|2025-08-07 07:45:00|44246.5|44242.9|44247.8|44244.2|44256.5|44252.9|44244.3|44240.7|73
1754553000000|2025-08-07 07:50:00|44248.1|44244.5|44267.4|44263.8|44269.6|44266|44247.8|44244.2|81
1754553300000|2025-08-07 07:55:00|44266.9|44263.3|44279.1|44275.5|44287.9|44284.3|44266.9|44263.3|196
1754553600000|2025-08-07 08:00:00|44270.1|44266.5|44327.6|44324|44331.9|44328.3|44270.1|44266.5|537
1754553900000|2025-08-07 08:05:00|44328.1|44324.5|44323.1|44319.5|44339.5|44335.9|44314.1|44310.5|364
1754554200000|2025-08-07 08:10:00|44320.1|44316.5|44316.3|44312.7|44323|44319.4|44297.4|44293.8|155
1754554500000|2025-08-07 08:15:00|44315.8|44312.2|44320.4|44316.8|44326.1|44322.5|44300.5|44296.9|239
1754554800000|2025-08-07 08:20:00|44320.9|44317.3|44327.1|44323.5|44333.8|44330.2|44313.7|44310.1|104
1754555100000|2025-08-07 08:25:00|44326.6|44323|44360|44356.4|44369.8|44366.2|44324.3|44320.7|228
1754555400000|2025-08-07 08:30:00|44359.5|44355.9|44342.6|44339|44365.4|44361.8|44338.3|44334.7|327
1754555700000|2025-08-07 08:35:00|44343.1|44339.5|44323.6|44320|44344.9|44341.3|44315.1|44311.5|243
1754556000000|2025-08-07 08:40:00|44324.1|44320.5|44322.9|44319.3|44325.3|44321.7|44308.8|44305.2|169
1754556300000|2025-08-07 08:45:00|44323.4|44319.8|44322.9|44319.3|44333|44329.4|44317.2|44313.6|123
1754556600000|2025-08-07 08:50:00|44323.9|44320.3|44341.1|44337.5|44345.7|44342.1|44321|44317.4|139
1754556900000|2025-08-07 08:55:00|44341.6|44338|44342.6|44339|44345.3|44341.7|44335.9|44332.3|81
1754557200000|2025-08-07 09:00:00|44343.1|44339.5|44335.6|44332|44345.2|44341.6|44323.2|44319.6|119
1754557500000|2025-08-07 09:05:00|44336.1|44332.5|44352.6|44349|44354.1|44350.5|44330.2|44326.6|104
1754557800000|2025-08-07 09:10:00|44353.1|44349.5|44374.8|44371.2|44385.3|44381.7|44353.1|44349.5|317
1754558100000|2025-08-07 09:15:00|44373.8|44370.2|44374.6|44371|44377.7|44374.1|44368.6|44365|104
1754558400000|2025-08-07 09:20:00|44375.1|44371.5|44392.3|44388.7|44399.5|44395.9|44372.5|44368.9|163
1754558700000|2025-08-07 09:25:00|44392.8|44389.2|44393.5|44389.9|44398|44394.4|44380.6|44377|172
1754559000000|2025-08-07 09:30:00|44393|44389.4|44410|44406.4|44427.9|44424.3|44387.5|44383.9|225
1754559300000|2025-08-07 09:35:00|44410.5|44406.9|44397.1|44393.5|44410.5|44406.9|44392.2|44388.6|169
1754559600000|2025-08-07 09:40:00|44397.6|44394|44406.1|44402.5|44411.3|44407.7|44391|44387.4|138
1754559900000|2025-08-07 09:45:00|44406|44402.4|44413.6|44410|44422.9|44419.3|44400.8|44397.2|103
1754560200000|2025-08-07 09:50:00|44414.1|44410.5|44430.1|44426.5|44450|44446.4|44412.3|44408.7|214
1754560500000|2025-08-07 09:55:00|44430.6|44427|44440.4|44436.8|44456.5|44452.9|44430.6|44427|180
1754560800000|2025-08-07 10:00:00|44440.9|44437.3|44446.5|44442.9|44446.6|44443|44420.8|44417.2|594
1754561100000|2025-08-07 10:05:00|44446.6|44443|44447.1|44443.5|44450.6|44447|44435.1|44431.5|167
1754561400000|2025-08-07 10:10:00|44447.2|44443.6|44459.1|44455.5|44462.3|44458.7|44435.2|44431.6|178
1754561700000|2025-08-07 10:15:00|44458.6|44455|44486.6|44483|44490.9|44487.3|44458.6|44455|306
1754562000000|2025-08-07 10:20:00|44486.1|44482.5|44453.7|44450.1|44491.2|44487.6|44450.1|44446.5|145
1754562300000|2025-08-07 10:25:00|44454.3|44450.7|44473.1|44469.5|44475|44471.4|44447.5|44443.9|785
1754562600000|2025-08-07 10:30:00|44472.6|44469|44469.5|44465.9|44476.7|44473.1|44452.1|44448.5|392
1754562900000|2025-08-07 10:35:00|44470|44466.4|44478.1|44474.5|44479.4|44475.8|44462|44458.4|228
1754563200000|2025-08-07 10:40:00|44477.6|44474|44456.9|44453.3|44481.3|44477.7|44452.1|44448.5|143
1754563500000|2025-08-07 10:45:00|44457.4|44453.8|44451.4|44447.8|44461.7|44458.1|44444.8|44441.2|140
1754563800000|2025-08-07 10:50:00|44451|44447.4|44460.7|44457.1|44464.9|44461.3|44448.3|44444.7|75
1754564100000|2025-08-07 10:55:00|44461.7|44458.1|44449.7|44446.1|44462.6|44459|44447.2|44443.6|78
1754564400000|2025-08-07 11:00:00|44452.2|44448.6|44453.2|44449.6|44479|44475.4|44442.1|44438.5|270
1754564700000|2025-08-07 11:05:00|44453.7|44450.1|44454.7|44451.1|44460.1|44456.5|44446.2|44442.6|245
1754565000000|2025-08-07 11:10:00|44455.2|44451.6|44443.2|44439.6|44459.9|44456.3|44441.3|44437.7|124
1754565300000|2025-08-07 11:15:00|44443.1|44439.5|44475.1|44471.5|44475.1|44471.5|44441|44437.4|128
1754565600000|2025-08-07 11:20:00|44475.6|44472|44461.9|44458.3|44478.6|44475|44455.4|44451.8|119
1754565900000|2025-08-07 11:25:00|44462.4|44458.8|44467.5|44463.9|44470.7|44467.1|44459.8|44456.2|106
1754566200000|2025-08-07 11:30:00|44465|44461.4|44432|44428.4|44465|44461.4|44431.1|44427.5|172
1754566500000|2025-08-07 11:35:00|44432.5|44428.9|44424.6|44421|44436.2|44432.6|44419.7|44416.1|159
1754566800000|2025-08-07 11:40:00|44425.1|44421.5|44434.2|44430.6|44450.1|44446.5|44424.4|44420.8|168
1754567100000|2025-08-07 11:45:00|44434.7|44431.1|44431.1|44427.5|44442.9|44439.3|44427|44423.4|78
1754567400000|2025-08-07 11:50:00|44430.6|44427|44424.4|44420.8|44442.6|44439|44413.4|44409.8|130
1754567700000|2025-08-07 11:55:00|44423.9|44420.3|44402.4|44398.8|44424.8|44421.2|44398.1|44394.5|291
1754568000000|2025-08-07 12:00:00|44401.9|44398.3|44394.9|44391.3|44412.4|44408.8|44393|44389.4|179
1754568300000|2025-08-07 12:05:00|44394.4|44390.8|44404.1|44400.5|44414.6|44411|44384.8|44381.2|158
1754568600000|2025-08-07 12:10:00|44404.6|44401|44400.7|44397.1|44410.9|44407.3|44390|44386.4|125
1754568900000|2025-08-07 12:15:00|44400.2|44396.6|44414.8|44411.2|44418.7|44415.1|44398|44394.4|101
1754569200000|2025-08-07 12:20:00|44414.3|44410.7|44393.4|44389.8|44416.8|44413.2|44393.4|44389.8|152
1754569500000|2025-08-07 12:25:00|44392.9|44389.3|44406.5|44402.9|44406.5|44402.9|44386.6|44383|151
1754569800000|2025-08-07 12:30:00|44389.5|44385.9|44409.4|44405.8|44430.7|44427.1|44386.9|44383.3|177
1754570100000|2025-08-07 12:35:00|44409.9|44406.3|44396.5|44392.9|44425.9|44422.3|44394.7|44391.1|113
1754570400000|2025-08-07 12:40:00|44397|44393.4|44392.9|44389.3|44401.7|44398.1|44385.9|44382.3|151
1754570700000|2025-08-07 12:45:00|44393.4|44389.8|44407.6|44404|44417.9|44414.3|44393.4|44389.8|131
1754571000000|2025-08-07 12:50:00|44408.1|44404.5|44431.3|44427.7|44432.4|44428.8|44397.6|44394|172
1754571300000|2025-08-07 12:55:00|44431.8|44428.2|44405.4|44401.8|44432.8|44429.2|44401.6|44398|209
1754571600000|2025-08-07 13:00:00|44406.4|44402.8|44437.5|44433.9|44437.5|44433.9|44406.4|44402.8|162
1754571900000|2025-08-07 13:05:00|44436.5|44432.9|44446|44442.4|44446.5|44442.9|44425.5|44421.9|145
1754572200000|2025-08-07 13:10:00|44446.5|44442.9|44448.2|44444.6|44456.4|44452.8|44441.7|44438.1|205
1754572500000|2025-08-07 13:15:00|44447.7|44444.1|44456.4|44452.8|44462.7|44459.1|44434.2|44430.6|189
1754572800000|2025-08-07 13:20:00|44457.4|44453.8|44459.3|44455.7|44460.8|44457.2|44445.6|44442|177
1754573100000|2025-08-07 13:25:00|44459.8|44456.2|44436|44432.4|44460.3|44456.7|44419.5|44415.9|521
1754573400000|2025-08-07 13:30:00|44435|44432.6|44480.5|44478.1|44504.6|44502.2|44392|44389.6|4111
1754573700000|2025-08-07 13:35:00|44481|44478.6|44432.6|44430.2|44482.2|44479.8|44401.8|44399.4|1527
1754574000000|2025-08-07 13:40:00|44433.1|44430.7|44415|44412.6|44453.7|44451.3|44392|44389.6|1453
1754574300000|2025-08-07 13:45:00|44416|44413.6|44346.6|44344.2|44419.4|44417|44323.1|44320.7|1978
1754574600000|2025-08-07 13:50:00|44346.1|44343.7|44322.5|44320.1|44373.1|44370.7|44315.5|44313.1|1037
1754574900000|2025-08-07 13:55:00|44322|44319.6|44365.5|44363.1|44369.2|44366.8|44308.8|44306.4|1514
1754575200000|2025-08-07 14:00:00|44368.5|44366.1|44283.1|44280.7|44394.1|44391.7|44282.5|44280.1|1622
1754575500000|2025-08-07 14:05:00|44282.6|44280.2|44223|44220.6|44299.9|44297.5|44222|44219.6|2164
1754575800000|2025-08-07 14:10:00|44225.1|44222.7|44180.3|44177.9|44228.2|44225.8|44161.8|44159.4|2105
1754576100000|2025-08-07 14:15:00|44179.8|44177.4|44142.5|44140.1|44179.8|44177.4|44121.9|44119.5|2002
1754576400000|2025-08-07 14:20:00|44139.2|44136.8|44074.3|44071.9|44150.8|44148.4|44068.9|44066.5|1831
1754576700000|2025-08-07 14:25:00|44074.5|44072.1|44071.4|44069|44078.7|44076.3|44048.9|44046.5|2143
1754577000000|2025-08-07 14:30:00|44071.9|44069.5|44069.9|44067.5|44081.7|44079.3|44039.2|44036.8|1525
1754577300000|2025-08-07 14:35:00|44070.4|44068|44056.8|44054.4|44076.9|44074.5|44032.7|44030.3|1003
1754577600000|2025-08-07 14:40:00|44056.3|44053.9|44042.9|44040.5|44060.9|44058.5|44021|44018.6|938
1754577900000|2025-08-07 14:45:00|44043.4|44041|44000.2|43997.8|44059.4|44057|43963.1|43960.7|2113
1754578200000|2025-08-07 14:50:00|43999.2|43996.8|43966.5|43964.1|44009.3|44006.9|43952.1|43949.7|990
1754578500000|2025-08-07 14:55:00|43966|43963.6|43960|43957.6|43970.4|43968|43943.5|43941.1|1081
1754578800000|2025-08-07 15:00:00|43962.4|43960|43939.3|43936.9|43987.5|43985.1|43924|43921.6|1863
1754579100000|2025-08-07 15:05:00|43938.8|43936.4|43942.3|43939.9|43959|43956.6|43931.9|43929.5|758
1754579400000|2025-08-07 15:10:00|43941.3|43938.9|43906.1|43903.7|43975.7|43973.3|43906.1|43903.7|953
1754579700000|2025-08-07 15:15:00|43905.6|43903.2|43945.2|43942.8|43950.4|43948|43892.7|43890.3|1074
1754580000000|2025-08-07 15:20:00|43944.7|43942.3|43952.2|43949.8|43980.4|43978|43944.2|43941.8|981
1754580300000|2025-08-07 15:25:00|43951.2|43948.8|43896.8|43894.4|43962.6|43960.2|43882.7|43880.3|1194
1754580600000|2025-08-07 15:30:00|43896.3|43893.9|43870.3|43867.9|43926.3|43923.9|43857.2|43854.8|1266
1754580900000|2025-08-07 15:35:00|43870.8|43868.4|43890.1|43887.7|43903|43900.6|43852.7|43850.3|763
1754581200000|2025-08-07 15:40:00|43889.2|43886.8|43866.8|43864.4|43894.3|43891.9|43859.2|43856.8|613
1754581500000|2025-08-07 15:45:00|43866.3|43863.9|43851.9|43849.5|43880.9|43878.5|43850|43847.6|661
1754581800000|2025-08-07 15:50:00|43851.8|43849.4|43906.5|43904.1|43909.5|43907.1|43849|43846.6|843
1754582100000|2025-08-07 15:55:00|43907|43904.6|43900.1|43897.7|43918|43915.6|43898.5|43896.1|550
1754582400000|2025-08-07 16:00:00|43899.6|43897.2|43888.6|43886.2|43908.4|43906|43854.6|43852.2|843
1754582700000|2025-08-07 16:05:00|43888.1|43885.7|43872.8|43870.4|43901.6|43899.2|43869.9|43867.5|489
1754583000000|2025-08-07 16:10:00|43873.3|43870.9|43932.6|43930.2|43935.1|43932.7|43862.6|43860.2|1124
1754583300000|2025-08-07 16:15:00|43930.6|43928.2|43939.2|43936.8|43951.6|43949.2|43926.4|43924|742
1754583600000|2025-08-07 16:20:00|43937.2|43934.8|43941.3|43938.9|43941.4|43939|43908.9|43906.5|374
1754583900000|2025-08-07 16:25:00|43940.8|43938.4|43944.6|43942.2|43955.3|43952.9|43936.3|43933.9|398
1754584200000|2025-08-07 16:30:00|43945.8|43943.4|43968.6|43966.2|43979.6|43977.2|43936.4|43934|461
1754584500000|2025-08-07 16:35:00|43969.1|43966.7|43925.4|43923|43974.1|43971.7|43910.8|43908.4|482
1754584800000|2025-08-07 16:40:00|43924.9|43922.5|43842.7|43840.3|43925.2|43922.8|43830.1|43827.7|1455
1754585100000|2025-08-07 16:45:00|43842.2|43839.8|43849.8|43847.4|43858.8|43856.4|43815.2|43812.8|1038
1754585400000|2025-08-07 16:50:00|43852.1|43849.7|43928.4|43926|43929.9|43927.5|43849.5|43847.1|921
1754585700000|2025-08-07 16:55:00|43927.9|43925.5|43876.5|43874.1|43943.9|43941.5|43872.6|43870.2|917
1754586000000|2025-08-07 17:00:00|43874.2|43871.8|43853.2|43850.8|43916.6|43914.2|43824.9|43822.5|1206
1754586300000|2025-08-07 17:05:00|43852.7|43850.3|43845.1|43842.7|43872.4|43870|43833.2|43830.8|505
1754586600000|2025-08-07 17:10:00|43845.6|43843.2|43826.1|43823.7|43857.1|43854.7|43807.7|43805.3|747
1754586900000|2025-08-07 17:15:00|43825.6|43823.2|43823.9|43821.5|43847.1|43844.7|43805.7|43803.3|461
1754587200000|2025-08-07 17:20:00|43824.2|43821.8|43854.4|43852|43870.9|43868.5|43821.6|43819.2|376
1754587500000|2025-08-07 17:25:00|43853.9|43851.5|43810.5|43808.1|43859|43856.6|43808.8|43806.4|670
1754587800000|2025-08-07 17:30:00|43809.5|43807.1|43815.9|43813.5|43830.7|43828.3|43795.9|43793.5|717
1754588100000|2025-08-07 17:35:00|43815.4|43813|43842|43839.6|43842.4|43840|43806.4|43804|750
1754588400000|2025-08-07 17:40:00|43843.7|43841.3|43853.3|43850.9|43858.4|43856|43830.6|43828.2|753
1754588700000|2025-08-07 17:45:00|43852.8|43850.4|43863.9|43861.5|43869|43866.6|43839.5|43837.1|491
1754589000000|2025-08-07 17:50:00|43863|43860.6|43896.8|43894.4|43898.9|43896.5|43847.8|43845.4|474
1754589300000|2025-08-07 17:55:00|43897.8|43895.4|43889.9|43887.5|43910|43907.6|43874.2|43871.8|436
1754589600000|2025-08-07 18:00:00|43888.9|43886.5|43896.5|43894.1|43913.2|43910.8|43868.3|43865.9|570
1754589900000|2025-08-07 18:05:00|43896|43893.6|43865.7|43863.3|43901.4|43899|43859.4|43857|493
1754590200000|2025-08-07 18:10:00|43867.7|43865.3|43870.2|43867.8|43882.4|43880|43841.7|43839.3|575
1754590500000|2025-08-07 18:15:00|43870.7|43868.3|43828.3|43825.9|43872|43869.6|43812.5|43810.1|749
1754590800000|2025-08-07 18:20:00|43828.8|43826.4|43829.7|43827.3|43847.9|43845.5|43816.5|43814.1|562
1754591100000|2025-08-07 18:25:00|43829.2|43826.8|43869.1|43866.7|43872.2|43869.8|43821.6|43819.2|414
1754591400000|2025-08-07 18:30:00|43866.3|43863.9|43863.4|43861|43870.5|43868.1|43842.8|43840.4|583
1754591700000|2025-08-07 18:35:00|43863.9|43861.5|43883|43880.6|43897.5|43895.1|43860.3|43857.9|486
1754592000000|2025-08-07 18:40:00|43881.4|43879|43848.2|43845.8|43886.5|43884.1|43843|43840.6|357
1754592300000|2025-08-07 18:45:00|43847.7|43845.3|43864.3|43861.9|43873.9|43871.5|43836.7|43834.3|302
1754592600000|2025-08-07 18:50:00|43864.8|43862.4|43883.5|43881.1|43894|43891.6|43851.1|43848.7|404
1754592900000|2025-08-07 18:55:00|43883|43880.6|43895|43892.6|43917.4|43915|43881.6|43879.2|544
1754593200000|2025-08-07 19:00:00|43896.2|43893.8|43897.2|43894.8|43913.7|43911.3|43882.4|43880|445
1754593500000|2025-08-07 19:05:00|43896.7|43894.3|43896.2|43893.8|43904.3|43901.9|43876.6|43874.2|225
1754593800000|2025-08-07 19:10:00|43898.8|43896.4|43881.3|43878.9|43901.1|43898.7|43875.8|43873.4|262
1754594100000|2025-08-07 19:15:00|43880.8|43878.4|43881.3|43878.9|43893.4|43891|43867.4|43865|571
1754594400000|2025-08-07 19:20:00|43880.1|43877.7|43895.5|43893.1|43907|43904.6|43877.6|43875.2|462
1754594700000|2025-08-07 19:25:00|43894|43891.6|43886.5|43884.1|43903|43900.6|43869.2|43866.8|591
1754595000000|2025-08-07 19:30:00|43884.7|43882.3|43902.9|43900.5|43924.3|43921.9|43883.5|43881.1|732
1754595300000|2025-08-07 19:35:00|43902.4|43900|43890.9|43888.5|43929.5|43927.1|43888.8|43886.4|774
1754595600000|2025-08-07 19:40:00|43891.4|43889|43933.1|43930.7|43934.8|43932.4|43890.8|43888.4|501
1754595900000|2025-08-07 19:45:00|43932.6|43930.2|43931.2|43928.8|43950|43947.6|43920.3|43917.9|629
1754596200000|2025-08-07 19:50:00|43931.7|43929.3|43915.6|43913.2|43942.2|43939.8|43893.8|43891.4|1560
1754596500000|2025-08-07 19:55:00|43914.6|43912.2|43976.5|43974.1|43980.5|43978.1|43909.9|43907.5|3391
1754596800000|2025-08-07 20:00:00|43966.1|43963.7|43973.3|43968.5|43994.4|43989.6|43962.1|43957.3|2083
1754597100000|2025-08-07 20:05:00|43972.3|43967.5|44001.2|43996.4|44002.6|43997.8|43967.2|43962.4|372
1754597400000|2025-08-07 20:10:00|44002.2|43997.4|44006.3|44001.5|44015.1|44010.3|43986.3|43981.5|479
1754597700000|2025-08-07 20:15:00|44005.3|44000.5|43991.4|43986.6|44008.9|44004.1|43988.3|43983.5|242
1754598000000|2025-08-07 20:20:00|43990.4|43985.6|44000.3|43995.5|44001.7|43996.9|43988.4|43983.6|105
1754598300000|2025-08-07 20:25:00|43998.3|43993.5|44001.6|43996.8|44002.5|43997.7|43990|43985.2|134
1754598600000|2025-08-07 20:30:00|44000.6|43995.8|43980.6|43975.8|44003.6|43998.8|43980.6|43975.8|86
1754598900000|2025-08-07 20:35:00|43981.6|43976.8|43993.2|43988.4|43996.5|43991.7|43977.8|43973|153
1754599200000|2025-08-07 20:40:00|43991.2|43986.4|43989|43984.2|43992.2|43987.4|43985.4|43980.6|67
1754599500000|2025-08-07 20:45:00|43988|43983.2|43987.5|43982.7|43995.5|43990.7|43985.5|43980.7|115
1754599800000|2025-08-07 20:50:00|43985.5|43980.7|43987.7|43982.9|43994.4|43989.6|43985.5|43980.7|102
1754600100000|2025-08-07 20:55:00|43986.7|43981.9|44007.3|43997.5|44008.3|44003.5|43982.7|43977.9|117
1754600400000|2025-08-07 21:00:00|44005.9|43996.1|44016.2|44006.4|44017.5|44007.7|44005.6|43995.8|0
1754600700000|2025-08-07 21:05:00|44015.6|44005.8|44017.8|44008|44020.3|44010.5|44015.5|44005.7|0
1754601000000|2025-08-07 21:10:00|44017.4|44007.6|44018.7|44008.9|44018.7|44008.9|44014.8|44005|0
1754601300000|2025-08-07 21:15:00|44018.6|44008.8|44018.8|44009|44019.5|44009.7|44018.6|44008.8|0
1754601600000|2025-08-07 21:20:00|44018.7|44008.9|44022.1|44012.3|44022.9|44013.1|44018.7|44008.9|0
1754601900000|2025-08-07 21:25:00|44021.9|44012.1|44017.5|44007.7|44021.9|44012.1|44016.1|44006.3|0
1754602200000|2025-08-07 21:30:00|44020.4|44010.6|44020.8|44011|44021.9|44012.1|44020.1|44010.3|0
1754602500000|2025-08-07 21:35:00|44021.3|44011.5|44018.2|44008.4|44022.6|44012.8|44016.4|44006.6|0
1754602800000|2025-08-07 21:40:00|44018.5|44008.7|44019.4|44009.6|44019.5|44009.7|44018.5|44008.7|0
1754603100000|2025-08-07 21:45:00|44019.5|44009.7|44025.6|44015.8|44025.8|44016|44019.3|44009.5|0
1754603400000|2025-08-07 21:50:00|44024|44014.2|44023.8|44014|44024.9|44015.1|44022.6|44012.8|0
1754603700000|2025-08-07 21:55:00|44023.5|44013.7|44028.8|44019|44028.9|44019.1|44022.2|44012.4|0
1754604000000|2025-08-07 22:00:00|44023.4|44018.6|44029.2|44024.4|44036.6|44031.8|44014.4|44009.6|115
1754604300000|2025-08-07 22:05:00|44028.7|44023.9|44053.3|44048.5|44053.8|44049|44017.2|44012.4|116
1754604600000|2025-08-07 22:10:00|44053.8|44049|44056.9|44052.1|44060.3|44055.5|44047.2|44042.4|42
1754604900000|2025-08-07 22:15:00|44056.4|44051.6|44054.3|44049.5|44061.8|44057|44048.3|44043.5|116
1754605200000|2025-08-07 22:20:00|44054.8|44050|44069.1|44064.3|44072.7|44067.9|44047.3|44042.5|44
1754605500000|2025-08-07 22:25:00|44068.6|44063.8|44074.2|44069.4|44080.3|44075.5|44059.1|44054.3|67
1754605800000|2025-08-07 22:30:00|44074.7|44069.9|44063.7|44058.9|44074.7|44069.9|44060.3|44055.5|45
1754606100000|2025-08-07 22:35:00|44063.2|44058.4|44054.3|44049.5|44066.5|44061.7|44048.7|44043.9|40
1754606400000|2025-08-07 22:40:00|44054.8|44050|44050|44045.2|44054.8|44050|44040.8|44036|33
1754606700000|2025-08-07 22:45:00|44049.7|44044.9|44059.1|44054.3|44064.6|44059.8|44044.1|44039.3|47
1754607000000|2025-08-07 22:50:00|44058.6|44053.8|44049.2|44044.4|44062.1|44057.3|44046.3|44041.5|26
1754607300000|2025-08-07 22:55:00|44048.7|44043.9|44053.8|44049|44057.8|44053|44048.7|44043.9|20
1754607600000|2025-08-07 23:00:00|44054.3|44049.5|44048.3|44043.5|44058.2|44053.4|44047.1|44042.3|38
1754607900000|2025-08-07 23:05:00|44048.8|44044|44055.2|44050.4|44059.3|44054.5|44043.2|44038.4|58
1754608200000|2025-08-07 23:10:00|44054.7|44049.9|44060.2|44055.4|44065.7|44060.9|44053.2|44048.4|21
1754608500000|2025-08-07 23:15:00|44060.5|44055.7|44060.6|44055.8|44065.8|44061|44059.9|44055.1|11
1754608800000|2025-08-07 23:20:00|44060.1|44055.3|44056.4|44051.6|44063.5|44058.7|44048.2|44043.4|31
1754609100000|2025-08-07 23:25:00|44056.9|44052.1|44052.7|44047.9|44058|44053.2|44046.7|44041.9|31
1754609400000|2025-08-07 23:30:00|44052.2|44047.4|44045.7|44040.9|44056.1|44051.3|44040.9|44036.1|57
1754609700000|2025-08-07 23:35:00|44045.5|44040.7|44040.9|44036.1|44047.5|44042.7|44038.8|44034|37
1754610000000|2025-08-07 23:40:00|44040.8|44036|44046.3|44041.5|44046.3|44041.5|44034.6|44029.8|44
1754610300000|2025-08-07 23:45:00|44046.8|44042|44053.6|44048.8|44054.4|44049.6|44042.3|44037.5|37
1754610600000|2025-08-07 23:50:00|44054.1|44049.3|44046.9|44042.1|44054.1|44049.3|44042|44037.2|37
1754610900000|2025-08-07 23:55:00|44047.4|44042.6|44045.3|44040.5|44048.9|44044.1|44040.4|44035.6|36
1754611200000|2025-08-08 00:00:00|44047.8|44043|44038.3|44033.5|44048|44043.2|44035.2|44030.4|49
1754611500000|2025-08-08 00:05:00|44037.8|44033|44049|44044.2|44051.4|44046.6|44028|44023.2|64
1754611800000|2025-08-08 00:10:00|44048.5|44043.7|44063.3|44058.5|44066.6|44061.8|44048.5|44043.7|59
1754612100000|2025-08-08 00:15:00|44064.3|44059.5|44070.1|44065.3|44072.9|44068.1|44060.1|44055.3|79
1754612400000|2025-08-08 00:20:00|44070.2|44065.4|44086.4|44081.6|44088.9|44084.1|44066|44061.2|94
1754612700000|2025-08-08 00:25:00|44086.9|44082.1|44088.7|44083.9|44091.2|44086.4|44082.1|44077.3|50
1754613000000|2025-08-08 00:30:00|44088.4|44083.6|44106.9|44102.1|44111.3|44106.5|44085.9|44081.1|150
1754613300000|2025-08-08 00:35:00|44106.4|44101.6|44112.1|44107.3|44123.1|44118.3|44105|44100.2|93
1754613600000|2025-08-08 00:40:00|44111.6|44106.8|44108.1|44103.3|44118.4|44113.6|44107.6|44102.8|56
1754613900000|2025-08-08 00:45:00|44108.6|44103.8|44097.5|44092.7|44108.6|44103.8|44091.6|44086.8|43
1754614200000|2025-08-08 00:50:00|44097.7|44092.9|44089.5|44084.7|44098.8|44094|44081.7|44076.9|37
1754614500000|2025-08-08 00:55:00|44089|44084.2|44096.7|44091.9|44098.6|44093.8|44086|44081.2|24
1754614800000|2025-08-08 01:00:00|44096.2|44091.4|44091.7|44086.9|44104.3|44099.5|44088.3|44083.5|44
1754615100000|2025-08-08 01:05:00|44091.2|44086.4|44089|44084.2|44097.9|44093.1|44087.5|44082.7|54
1754615400000|2025-08-08 01:10:00|44089.5|44084.7|44074|44069.2|44089.5|44084.7|44073.7|44068.9|70
1754615700000|2025-08-08 01:15:00|44074.5|44069.7|44066.2|44061.4|44075|44070.2|44060.2|44055.4|76
1754616000000|2025-08-08 01:20:00|44065.7|44060.9|44071.5|44066.7|44074.4|44069.6|44061.8|44057|32
1754616300000|2025-08-08 01:25:00|44071|44066.2|44074.5|44069.7|44076|44071.2|44057.3|44052.5|45
1754616600000|2025-08-08 01:30:00|44075|44070.2|44079.6|44074.8|44082.5|44077.7|44072.5|44067.7|58
1754616900000|2025-08-08 01:35:00|44079.1|44074.3|44069.6|44064.8|44080.1|44075.3|44066.6|44061.8|47
1754617200000|2025-08-08 01:40:00|44069.1|44064.3|44074.9|44070.1|44081.7|44076.9|44066.6|44061.8|37
1754617500000|2025-08-08 01:45:00|44075.4|44070.6|44081|44076.2|44081.5|44076.7|44072.2|44067.4|20
1754617800000|2025-08-08 01:50:00|44081.5|44076.7|44083.2|44078.4|44089.1|44084.3|44078.7|44073.9|26
1754618100000|2025-08-08 01:55:00|44082.7|44077.9|44082.4|44077.6|44083.2|44078.4|44075.2|44070.4|20
1754618400000|2025-08-08 02:00:00|44082.9|44078.1|44090.3|44085.5|44091.8|44087|44081|44076.2|16
1754618700000|2025-08-08 02:05:00|44089.8|44085|44090.5|44085.7|44094.7|44089.9|44088.8|44084|20
1754619000000|2025-08-08 02:10:00|44091|44086.2|44097.7|44092.9|44098.7|44093.9|44089.6|44084.8|11
1754619300000|2025-08-08 02:15:00|44098.2|44093.4|44101.7|44096.9|44102.9|44098.1|44096.2|44091.4|49
1754619600000|2025-08-08 02:20:00|44102.2|44097.4|44097.6|44092.8|44102.7|44097.9|44092.7|44087.9|46
1754619900000|2025-08-08 02:25:00|44098.1|44093.3|44097.6|44092.8|44104.7|44099.9|44096.6|44091.8|42
1754620200000|2025-08-08 02:30:00|44097.1|44092.3|44095.7|44090.9|44098.7|44093.9|44088.7|44083.9|40
1754620500000|2025-08-08 02:35:00|44096.2|44091.4|44097.2|44092.4|44100.1|44095.3|44094.7|44089.9|11
1754620800000|2025-08-08 02:40:00|44097.7|44092.9|44105.2|44100.4|44110.4|44105.6|44097.2|44092.4|18
1754621100000|2025-08-08 02:45:00|44104.7|44099.9|44099.6|44094.8|44106.2|44101.4|44097.6|44092.8|6
1754621400000|2025-08-08 02:50:00|44100.1|44095.3|44104.7|44099.9|44106.2|44101.4|44099.6|44094.8|8
1754621700000|2025-08-08 02:55:00|44104.2|44099.4|44104.2|44099.4|44105.7|44100.9|44102.2|44097.4|10
1754622000000|2025-08-08 03:00:00|44103.7|44098.9|44098.6|44093.8|44106.6|44101.8|44097.6|44092.8|10
1754622300000|2025-08-08 03:05:00|44098.1|44093.3|44098.6|44093.8|44105.7|44100.9|44096.9|44092.1|10
1754622600000|2025-08-08 03:10:00|44099.1|44094.3|44099.6|44094.8|44105.1|44100.3|44099.1|44094.3|11
1754622900000|2025-08-08 03:15:00|44100.1|44095.3|44102.7|44097.9|44104.7|44099.9|44096.7|44091.9|43
1754623200000|2025-08-08 03:20:00|44102.2|44097.4|44100.7|44095.9|44103.7|44098.9|44096.6|44091.8|26
1754623500000|2025-08-08 03:25:00|44100.2|44095.4|44093.7|44088.9|44100.8|44096|44090.4|44085.6|37
1754623800000|2025-08-08 03:30:00|44094.2|44089.4|44083.2|44078.4|44094.7|44089.9|44080.6|44075.8|51
1754624100000|2025-08-08 03:35:00|44083.7|44078.9|44082.3|44077.5|44089.2|44084.4|44081.7|44076.9|25
1754624400000|2025-08-08 03:40:00|44082.8|44078|44081.7|44076.9|44082.8|44078|44073.9|44069.1|43
1754624700000|2025-08-08 03:45:00|44082.2|44077.4|44090.2|44085.4|44091.7|44086.9|44076.9|44072.1|53
1754625000000|2025-08-08 03:50:00|44090.7|44085.9|44083.5|44078.7|44090.7|44085.9|44079.5|44074.7|75
1754625300000|2025-08-08 03:55:00|44084|44079.2|44071.8|44067|44085|44080.2|44070.8|44066|19
1754625600000|2025-08-08 04:00:00|44072.1|44067.3|44053.6|44048.8|44078.1|44073.3|44053.3|44048.5|100
1754625900000|2025-08-08 04:05:00|44054.1|44049.3|44066.6|44061.8|44070.7|44065.9|44050.7|44045.9|39
1754626200000|2025-08-08 04:10:00|44067.1|44062.3|44072.7|44067.9|44079.1|44074.3|44065.9|44061.1|27
1754626500000|2025-08-08 04:15:00|44073.2|44068.4|44060.3|44055.5|44073.7|44068.9|44059.3|44054.5|29
1754626800000|2025-08-08 04:20:00|44060.8|44056|44069.1|44064.3|44070.1|44065.3|44055.8|44051|17
1754627100000|2025-08-08 04:25:00|44068.6|44063.8|44067.2|44062.4|44072.1|44067.3|44060.7|44055.9|19
1754627400000|2025-08-08 04:30:00|44066.7|44061.9|44072.8|44068|44076.3|44071.5|44064.7|44059.9|21
1754627700000|2025-08-08 04:35:00|44072.3|44067.5|44060.7|44055.9|44072.3|44067.5|44059.2|44054.4|22
1754628000000|2025-08-08 04:40:00|44061.7|44056.9|44058.7|44053.9|44064.9|44060.1|44052.1|44047.3|19
1754628300000|2025-08-08 04:45:00|44059.2|44054.4|44063.5|44058.7|44066|44061.2|44056.7|44051.9|21
1754628600000|2025-08-08 04:50:00|44064|44059.2|44057.5|44052.7|44066|44061.2|44056.2|44051.4|15
1754628900000|2025-08-08 04:55:00|44057|44052.2|44052.9|44048.1|44057.5|44052.7|44046.8|44042|39
1754629200000|2025-08-08 05:00:00|44053.4|44048.6|44060.7|44055.9|44066.8|44062|44049.9|44045.1|24
1754629500000|2025-08-08 05:05:00|44061.2|44056.4|44066.2|44061.4|44073|44068.2|44059.5|44054.7|10
1754629800000|2025-08-08 05:10:00|44065.7|44060.9|44063.8|44059|44068.4|44063.6|44061.2|44056.4|19
1754630100000|2025-08-08 05:15:00|44064.3|44059.5|44046.6|44041.8|44067.1|44062.3|44043.7|44038.9|19
1754630400000|2025-08-08 05:20:00|44046.1|44041.3|44048.2|44043.4|44058.6|44053.8|44044.2|44039.4|11
1754630700000|2025-08-08 05:25:00|44047.7|44042.9|44027.9|44023.1|44048.7|44043.9|44023.4|44018.6|104
1754631000000|2025-08-08 05:30:00|44028.4|44023.6|44025|44020.2|44047.3|44042.5|44025|44020.2|34
1754631300000|2025-08-08 05:35:00|44025.5|44020.7|44030.7|44025.9|44042.6|44037.8|44020.4|44015.6|40
1754631600000|2025-08-08 05:40:00|44031.2|44026.4|44018.7|44013.9|44033.9|44029.1|44014.7|44009.9|63
1754631900000|2025-08-08 05:45:00|44019.7|44014.9|44026|44021.2|44033.7|44028.9|44019|44014.2|60
1754632200000|2025-08-08 05:50:00|44025|44020.2|44017.3|44012.5|44027.7|44022.9|44015.6|44010.8|39
1754632500000|2025-08-08 05:55:00|44016.9|44012.1|43990.2|43985.4|44019.8|44015|43979.5|43974.7|151
1754632800000|2025-08-08 06:00:00|43989.2|43985.6|44000.8|43997.2|44010.8|44007.2|43989.2|43985.6|112
1754633100000|2025-08-08 06:05:00|44001.3|43997.7|43993.8|43990.2|44007.1|44003.5|43985.9|43982.3|53
1754633400000|2025-08-08 06:10:00|43995.8|43992.2|44012.7|44009.1|44012.7|44009.1|43991.1|43987.5|68
1754633700000|2025-08-08 06:15:00|44013.2|44009.6|44024.6|44021|44026.9|44023.3|44007.9|44004.3|60
1754634000000|2025-08-08 06:20:00|44025.6|44022|44037.4|44033.8|44037.8|44034.2|44020.1|44016.5|68
1754634300000|2025-08-08 06:25:00|44037|44033.4|44049.4|44045.8|44050.5|44046.9|44034.1|44030.5|109
1754634600000|2025-08-08 06:30:00|44049.9|44046.3|44044.6|44041|44056.3|44052.7|44037.6|44034|86
1754634900000|2025-08-08 06:35:00|44045.1|44041.5|44031.5|44027.9|44047.9|44044.3|44029.9|44026.3|27
1754635200000|2025-08-08 06:40:00|44032|44028.4|44032.3|44028.7|44040|44036.4|44028.2|44024.6|13
1754635500000|2025-08-08 06:45:00|44031.8|44028.2|44036.2|44032.6|44039.2|44035.6|44029.1|44025.5|32
1754635800000|2025-08-08 06:50:00|44036.7|44033.1|44033.6|44030|44037.7|44034.1|44026.8|44023.2|46
1754636100000|2025-08-08 06:55:00|44033.1|44029.5|44024|44020.4|44039.5|44035.9|44023.5|44019.9|111
1754636400000|2025-08-08 07:00:00|44024.5|44020.9|44038.6|44035|44039.8|44036.2|44022.7|44019.1|83
1754636700000|2025-08-08 07:05:00|44038.1|44034.5|44044.5|44040.9|44046.9|44043.3|44033.3|44029.7|35
1754637000000|2025-08-08 07:10:00|44044|44040.4|44048.3|44044.7|44055.4|44051.8|44041.5|44037.9|70
1754637300000|2025-08-08 07:15:00|44048.8|44045.2|44067.1|44063.5|44074.6|44071|44048.8|44045.2|69
1754637600000|2025-08-08 07:20:00|44066.6|44063|44067.7|44064.1|44076.7|44073.1|44063.1|44059.5|63
1754637900000|2025-08-08 07:25:00|44068.2|44064.6|44049.2|44045.6|44071.2|44067.6|44045.4|44041.8|50
1754638200000|2025-08-08 07:30:00|44050.7|44047.1|44054.2|44050.6|44065.9|44062.3|44047.7|44044.1|51
1754638500000|2025-08-08 07:35:00|44053.7|44050.1|44056.3|44052.7|44062.4|44058.8|44050.5|44046.9|62
1754638800000|2025-08-08 07:40:00|44055.8|44052.2|44052.3|44048.7|44059.6|44056|44049.1|44045.5|51
1754639100000|2025-08-08 07:45:00|44051.8|44048.2|44050.4|44046.8|44055.3|44051.7|44041.1|44037.5|86
1754639400000|2025-08-08 07:50:00|44050.9|44047.3|44059.8|44056.2|44064.3|44060.7|44046.2|44042.6|59
1754639700000|2025-08-08 07:55:00|44059.3|44055.7|44049|44045.4|44061.2|44057.6|44045.8|44042.2|43
1754640000000|2025-08-08 08:00:00|44049.5|44045.9|44034.1|44030.5|44052.5|44048.9|44019.4|44015.8|1016
1754640300000|2025-08-08 08:05:00|44038.1|44034.5|44032.1|44028.5|44043.9|44040.3|44027|44023.4|114
1754640600000|2025-08-08 08:10:00|44031.1|44027.5|44037.4|44033.8|44039.9|44036.3|44026.3|44022.7|35
1754640900000|2025-08-08 08:15:00|44036.9|44033.3|44037.8|44034.2|44038.3|44034.7|44028.2|44024.6|57
1754641200000|2025-08-08 08:20:00|44038.3|44034.7|44044.9|44041.3|44049.4|44045.8|44037|44033.4|46
1754641500000|2025-08-08 08:25:00|44044.4|44040.8|44041.5|44037.9|44051.4|44047.8|44038.2|44034.6|47
1754641800000|2025-08-08 08:30:00|44041.1|44037.5|44031.9|44028.3|44043|44039.4|44027.5|44023.9|36
1754642100000|2025-08-08 08:35:00|44032.4|44028.8|44032.6|44029|44046.3|44042.7|44029.8|44026.2|41
1754642400000|2025-08-08 08:40:00|44032.1|44028.5|44029.4|44025.8|44040.7|44037.1|44025.8|44022.2|45
1754642700000|2025-08-08 08:45:00|44029.9|44026.3|44025.2|44021.6|44031.2|44027.6|44016.7|44013.1|88
1754643000000|2025-08-08 08:50:00|44024.7|44021.1|44024.3|44020.7|44028.8|44025.2|44018.2|44014.6|33
1754643300000|2025-08-08 08:55:00|44024.8|44021.2|44025.4|44021.8|44030.4|44026.8|44021.8|44018.2|45
1754643600000|2025-08-08 09:00:00|44025.3|44021.7|44023.2|44019.6|44032.4|44028.8|44018.4|44014.8|30
1754643900000|2025-08-08 09:05:00|44022.7|44019.1|44032.8|44029.2|44035.4|44031.8|44019.7|44016.1|50
1754644200000|2025-08-08 09:10:00|44033.3|44029.7|44043.1|44039.5|44044|44040.4|44032.6|44029|43
1754644500000|2025-08-08 09:15:00|44042.6|44039|44051|44047.4|44051.8|44048.2|44036.5|44032.9|45
1754644800000|2025-08-08 09:20:00|44051.5|44047.9|44054.2|44050.6|44060.7|44057.1|44051.5|44047.9|48
1754645100000|2025-08-08 09:25:00|44054.7|44051.1|44036.9|44033.3|44054.7|44051.1|44034.8|44031.2|90
1754645400000|2025-08-08 09:30:00|44037.4|44033.8|44041|44037.4|44042.4|44038.8|44030.9|44027.3|16
1754645700000|2025-08-08 09:35:00|44041.2|44037.6|44040.6|44037|44047.8|44044.2|44037.7|44034.1|31
1754646000000|2025-08-08 09:40:00|44041.1|44037.5|44048.6|44045|44049.5|44045.9|44040.1|44036.5|47
1754646300000|2025-08-08 09:45:00|44049.1|44045.5|44054.3|44050.7|44058.4|44054.8|44045|44041.4|75
1754646600000|2025-08-08 09:50:00|44053.8|44050.2|44050.6|44047|44059.3|44055.7|44047.3|44043.7|61
1754646900000|2025-08-08 09:55:00|44051.1|44047.5|44056.4|44052.8|44060.1|44056.5|44050.6|44047|57
1754647200000|2025-08-08 10:00:00|44056.9|44053.3|44081.4|44077.8|44082.4|44078.8|44055|44051.4|113
1754647500000|2025-08-08 10:05:00|44081.8|44078.2|44074.7|44071.1|44084.7|44081.1|44069.8|44066.2|75
1754647800000|2025-08-08 10:10:00|44074.2|44070.6|44075.1|44071.5|44076.5|44072.9|44070.1|44066.5|10
1754648100000|2025-08-08 10:15:00|44075.4|44071.8|44069.8|44066.2|44075.4|44071.8|44065.5|44061.9|27
1754648400000|2025-08-08 10:20:00|44069.3|44065.7|44068.1|44064.5|44071.2|44067.6|44062.5|44058.9|28
1754648700000|2025-08-08 10:25:00|44068.2|44064.6|44065|44061.4|44071.1|44067.5|44061.2|44057.6|22
1754649000000|2025-08-08 10:30:00|44064.5|44060.9|44069.9|44066.3|44073.5|44069.9|44062.5|44058.9|55
1754649300000|2025-08-08 10:35:00|44070.4|44066.8|44079.7|44076.1|44081.8|44078.2|44069.8|44066.2|28
1754649600000|2025-08-08 10:40:00|44080.2|44076.6|44082.2|44078.6|44085.8|44082.2|44076|44072.4|46
1754649900000|2025-08-08 10:45:00|44082.7|44079.1|44081.4|44077.8|44084.3|44080.7|44075.6|44072|52
1754650200000|2025-08-08 10:50:00|44080.9|44077.3|44081|44077.4|44085.7|44082.1|44076.6|44073|37
1754650500000|2025-08-08 10:55:00|44081.1|44077.5|44090.4|44086.8|44090.4|44086.8|44079.6|44076|69
1754650800000|2025-08-08 11:00:00|44089.9|44086.3|44075.4|44071.8|44095.5|44091.9|44073.1|44069.5|106
1754651100000|2025-08-08 11:05:00|44075.9|44072.3|44081.6|44078|44085.6|44082|44073.5|44069.9|54
1754651400000|2025-08-08 11:10:00|44082.1|44078.5|44099.2|44095.6|44099.7|44096.1|44080.3|44076.7|123
1754651700000|2025-08-08 11:15:00|44099.1|44095.5|44106.4|44102.8|44116.4|44112.8|44099.1|44095.5|198
1754652000000|2025-08-08 11:20:00|44106.7|44103.1|44098.2|44094.6|44110.4|44106.8|44096.7|44093.1|42
1754652300000|2025-08-08 11:25:00|44097.2|44093.6|44092|44088.4|44104.2|44100.6|44089.8|44086.2|88
1754652600000|2025-08-08 11:30:00|44092.5|44088.9|44103.1|44099.5|44104.4|44100.8|44084.3|44080.7|80
1754652900000|2025-08-08 11:35:00|44103.6|44100|44103.1|44099.5|44110.7|44107.1|44101|44097.4|84
1754653200000|2025-08-08 11:40:00|44102.6|44099|44107.8|44104.2|44108.3|44104.7|44099.7|44096.1|103
1754653500000|2025-08-08 11:45:00|44107.3|44103.7|44113|44109.4|44115|44111.4|44106.8|44103.2|29
1754653800000|2025-08-08 11:50:00|44113.5|44109.9|44109|44105.4|44115.2|44111.6|44099.8|44096.2|45
1754654100000|2025-08-08 11:55:00|44108.5|44104.9|44104.5|44100.9|44113.7|44110.1|44102.5|44098.9|49
1754654400000|2025-08-08 12:00:00|44103.5|44099.9|44094.9|44091.3|44107.9|44104.3|44089.1|44085.5|113
1754654700000|2025-08-08 12:05:00|44094.4|44090.8|44079|44075.4|44094.4|44090.8|44075.3|44071.7|138
1754655000000|2025-08-08 12:10:00|44079.5|44075.9|44072.2|44068.6|44083.6|44080|44070.2|44066.6|109
1754655300000|2025-08-08 12:15:00|44072.7|44069.1|44044.3|44040.7|44072.7|44069.1|44041.9|44038.3|212
1754655600000|2025-08-08 12:20:00|44043.8|44040.2|44033.5|44029.9|44045.4|44041.8|44018.7|44015.1|316
1754655900000|2025-08-08 12:25:00|44034|44030.4|44042.6|44039|44051.1|44047.5|44030.4|44026.8|150
1754656200000|2025-08-08 12:30:00|44042.1|44038.5|44042.7|44039.1|44053.5|44049.9|44030|44026.4|134
1754656500000|2025-08-08 12:35:00|44042.2|44038.6|44042.2|44038.6|44046.2|44042.6|44030.3|44026.7|91
1754656800000|2025-08-08 12:40:00|44042.7|44039.1|44051.1|44047.5|44052.5|44048.9|44028.9|44025.3|151
1754657100000|2025-08-08 12:45:00|44052.6|44049|44061.4|44057.8|44063.8|44060.2|44050.2|44046.6|129
1754657400000|2025-08-08 12:50:00|44060.9|44057.3|44045.2|44041.6|44063.9|44060.3|44041.1|44037.5|78
1754657700000|2025-08-08 12:55:00|44044.7|44041.1|44041.8|44038.2|44054.1|44050.5|44036.1|44032.5|57
1754658000000|2025-08-08 13:00:00|44042.3|44038.7|44052.4|44048.8|44066.3|44062.7|44040.5|44036.9|116
1754658300000|2025-08-08 13:05:00|44053.4|44049.8|44047.6|44044|44053.4|44049.8|44038.1|44034.5|129
1754658600000|2025-08-08 13:10:00|44048.1|44044.5|44057.1|44053.5|44062.2|44058.6|44045.7|44042.1|106
1754658900000|2025-08-08 13:15:00|44057.6|44054|44056.3|44052.7|44069.6|44066|44052.7|44049.1|100
1754659200000|2025-08-08 13:20:00|44056.8|44053.2|44059|44055.4|44065.2|44061.6|44048.4|44044.8|160
1754659500000|2025-08-08 13:25:00|44058.5|44054.9|44072.5|44068.9|44078.8|44075.2|44054.4|44050.8|693
1754659800000|2025-08-08 13:30:00|44074|44070.4|44104.6|44102.2|44150|44147.6|44065.7|44063.3|3299
1754660100000|2025-08-08 13:35:00|44104.1|44101.7|44069.1|44066.7|44111.5|44109.1|44066.8|44064.4|1095
1754660400000|2025-08-08 13:40:00|44069.6|44067.2|44056.9|44054.5|44082.2|44079.8|44032.5|44030.1|1104
1754660700000|2025-08-08 13:45:00|44057|44054.6|44078.1|44075.7|44091.6|44089.2|44057|44054.6|801
1754661000000|2025-08-08 13:50:00|44078.6|44076.2|44118|44115.6|44129.4|44127|44062.3|44059.9|1005
1754661300000|2025-08-08 13:55:00|44118.5|44116.1|44147|44144.6|44165|44162.6|44118.5|44116.1|998
1754661600000|2025-08-08 14:00:00|44150|44147.6|44214.1|44211.7|44218.6|44216.2|44150|44147.6|1570
1754661900000|2025-08-08 14:05:00|44213.6|44211.2|44277.9|44275.5|44282.9|44280.5|44195.4|44193|2304
1754662200000|2025-08-08 14:10:00|44278.4|44276|44246.2|44243.8|44283|44280.6|44237.5|44235.1|1330
1754662500000|2025-08-08 14:15:00|44245.7|44243.3|44193.5|44191.1|44246.6|44244.2|44187.1|44184.7|896
1754662800000|2025-08-08 14:20:00|44192.1|44189.7|44176.7|44174.3|44211.9|44209.5|44173|44170.6|819
1754663100000|2025-08-08 14:25:00|44177.2|44174.8|44201.4|44199|44206.6|44204.2|44165.6|44163.2|675
1754663400000|2025-08-08 14:30:00|44200.9|44198.5|44229.5|44227.1|44239.1|44236.7|44196.7|44194.3|827
1754663700000|2025-08-08 14:35:00|44230|44227.6|44194.2|44191.8|44247.5|44245.1|44192.7|44190.3|613
1754664000000|2025-08-08 14:40:00|44194.9|44192.5|44170.7|44168.3|44208.4|44206|44169.6|44167.2|863
1754664300000|2025-08-08 14:45:00|44170.2|44167.8|44161|44158.6|44176.5|44174.1|44155.5|44153.1|591
1754664600000|2025-08-08 14:50:00|44160.4|44158|44119.7|44117.3|44162.6|44160.2|44113.7|44111.3|831
1754664900000|2025-08-08 14:55:00|44120.2|44117.8|44110.3|44107.9|44131.8|44129.4|44104.4|44102|623
1754665200000|2025-08-08 15:00:00|44111.9|44109.5|44121.5|44119.1|44130.5|44128.1|44081.8|44079.4|959
1754665500000|2025-08-08 15:05:00|44121|44118.6|44129.7|44127.3|44142.3|44139.9|44109.3|44106.9|589
1754665800000|2025-08-08 15:10:00|44128.6|44126.2|44120.8|44118.4|44131.7|44129.3|44089.9|44087.5|694
1754666100000|2025-08-08 15:15:00|44120.3|44117.9|44090.8|44088.4|44122.4|44120|44090.2|44087.8|362
1754666400000|2025-08-08 15:20:00|44092.9|44090.5|44085.5|44083.1|44102.5|44100.1|44075.1|44072.7|440
1754666700000|2025-08-08 15:25:00|44086|44083.6|44085.8|44083.4|44100.8|44098.4|44074.2|44071.8|420
1754667000000|2025-08-08 15:30:00|44085.1|44082.7|44066.7|44064.3|44085.1|44082.7|44046.6|44044.2|1095
1754667300000|2025-08-08 15:35:00|44067.2|44064.8|44039.6|44037.2|44075|44072.6|44035|44032.6|818
1754667600000|2025-08-08 15:40:00|44041.7|44039.3|44030.8|44028.4|44051.1|44048.7|44024.1|44021.7|640
1754667900000|2025-08-08 15:45:00|44031.3|44028.9|44065.1|44062.7|44074.3|44071.9|44028.8|44026.4|654
1754668200000|2025-08-08 15:50:00|44064.9|44062.5|44108.5|44106.1|44114.3|44111.9|44060.1|44057.7|571
1754668500000|2025-08-08 15:55:00|44109|44106.6|44132.5|44130.1|44139.3|44136.9|44107.5|44105.1|516
1754668800000|2025-08-08 16:00:00|44128.8|44126.4|44143.8|44141.4|44150.2|44147.8|44118.2|44115.8|758
1754669100000|2025-08-08 16:05:00|44144.8|44142.4|44168.2|44165.8|44170.3|44167.9|44142.8|44140.4|550
1754669400000|2025-08-08 16:10:00|44167.8|44165.4|44184.5|44182.1|44186.8|44184.4|44163.3|44160.9|480
1754669700000|2025-08-08 16:15:00|44185|44182.6|44221.3|44218.9|44230.6|44228.2|44182.6|44180.2|719
1754670000000|2025-08-08 16:20:00|44220.1|44217.7|44203|44200.6|44222.2|44219.8|44193.1|44190.7|546
1754670300000|2025-08-08 16:25:00|44202.5|44200.1|44180|44177.6|44205.3|44202.9|44176.1|44173.7|515
1754670600000|2025-08-08 16:30:00|44183.1|44180.7|44178.7|44176.3|44199.4|44197|44160|44157.6|438
1754670900000|2025-08-08 16:35:00|44179.2|44176.8|44177.8|44175.4|44190.6|44188.2|44171.3|44168.9|322
1754671200000|2025-08-08 16:40:00|44177.9|44175.5|44201.2|44198.8|44207.8|44205.4|44174.8|44172.4|337
1754671500000|2025-08-08 16:45:00|44201.7|44199.3|44183.7|44181.3|44209.7|44207.3|44180|44177.6|370
1754671800000|2025-08-08 16:50:00|44185.3|44182.9|44159.4|44157|44188.1|44185.7|44155.8|44153.4|574
1754672100000|2025-08-08 16:55:00|44159.9|44157.5|44174.7|44172.3|44180.1|44177.7|44158.8|44156.4|215
1754672400000|2025-08-08 17:00:00|44175.4|44173|44156.5|44154.1|44176|44173.6|44139.3|44136.9|525
1754672700000|2025-08-08 17:05:00|44157|44154.6|44172.5|44170.1|44179|44176.6|44150|44147.6|381
1754673000000|2025-08-08 17:10:00|44172.3|44169.9|44168.9|44166.5|44179.3|44176.9|44135.2|44132.8|510
1754673300000|2025-08-08 17:15:00|44169.4|44167|44156.1|44153.7|44172.4|44170|44147.5|44145.1|398
1754673600000|2025-08-08 17:20:00|44154.5|44152.1|44196.1|44193.7|44199.4|44197|44150.5|44148.1|593
1754673900000|2025-08-08 17:25:00|44195.6|44193.2|44180.6|44178.2|44197.9|44195.5|44178.9|44176.5|440
1754674200000|2025-08-08 17:30:00|44178.4|44176|44196.7|44194.3|44204|44201.6|44177.9|44175.5|301
1754674500000|2025-08-08 17:35:00|44196.2|44193.8|44201.2|44198.8|44206|44203.6|44187.8|44185.4|167
1754674800000|2025-08-08 17:40:00|44201.4|44199|44215|44212.6|44226.8|44224.4|44199.9|44197.5|334
1754675100000|2025-08-08 17:45:00|44214.9|44212.5|44211.8|44209.4|44226.1|44223.7|44205.1|44202.7|225
1754675400000|2025-08-08 17:50:00|44210.5|44208.1|44216.9|44214.5|44218.9|44216.5|44202.6|44200.2|200
1754675700000|2025-08-08 17:55:00|44217.4|44215|44204.2|44201.8|44220.2|44217.8|44201.6|44199.2|193
1754676000000|2025-08-08 18:00:00|44204.7|44202.3|44221.5|44219.1|44235.1|44232.7|44204.7|44202.3|617
1754676300000|2025-08-08 18:05:00|44221|44218.6|44214.1|44211.7|44229.1|44226.7|44210.7|44208.3|403
1754676600000|2025-08-08 18:10:00|44214.7|44212.3|44230|44227.6|44234.3|44231.9|44210.7|44208.3|229
1754676900000|2025-08-08 18:15:00|44228|44225.6|44234.4|44232|44245.3|44242.9|44224.4|44222|239
1754677200000|2025-08-08 18:20:00|44233|44230.6|44214.3|44211.9|44235.5|44233.1|44214|44211.6|261
1754677500000|2025-08-08 18:25:00|44213.8|44211.4|44202.8|44200.4|44214.4|44212|44196.1|44193.7|457
1754677800000|2025-08-08 18:30:00|44205.6|44203.2|44229.8|44227.4|44230.3|44227.9|44205.6|44203.2|310
1754678100000|2025-08-08 18:35:00|44229.3|44226.9|44222.6|44220.2|44232.3|44229.9|44219.7|44217.3|226
1754678400000|2025-08-08 18:40:00|44221.5|44219.1|44226|44223.6|44230.6|44228.2|44219.6|44217.2|152
1754678700000|2025-08-08 18:45:00|44225.5|44223.1|44228.1|44225.7|44229.4|44227|44215.8|44213.4|260
1754679000000|2025-08-08 18:50:00|44228.9|44226.5|44219.1|44216.7|44229.4|44227|44210.5|44208.1|242
1754679300000|2025-08-08 18:55:00|44218.6|44216.2|44209.5|44207.1|44220.7|44218.3|44202.7|44200.3|219
1754679600000|2025-08-08 19:00:00|44207.9|44205.5|44195.4|44193|44209.8|44207.4|44191.5|44189.1|304
1754679900000|2025-08-08 19:05:00|44194.9|44192.5|44194.7|44192.3|44196|44193.6|44185.9|44183.5|248
1754680200000|2025-08-08 19:10:00|44195.7|44193.3|44203.9|44201.5|44205.9|44203.5|44188.7|44186.3|180
1754680500000|2025-08-08 19:15:00|44203.4|44201|44228.7|44226.3|44228.7|44226.3|44199.9|44197.5|299
1754680800000|2025-08-08 19:20:00|44227.2|44224.8|44218.8|44216.4|44238.7|44236.3|44214.2|44211.8|337
1754681100000|2025-08-08 19:25:00|44218.3|44215.9|44216.7|44214.3|44223.5|44221.1|44213|44210.6|167
1754681400000|2025-08-08 19:30:00|44216|44213.6|44199.5|44197.1|44216|44213.6|44195.6|44193.2|274
1754681700000|2025-08-08 19:35:00|44199|44196.6|44180.6|44178.2|44201|44198.6|44173.5|44171.1|355
1754682000000|2025-08-08 19:40:00|44182.7|44180.3|44146.8|44144.4|44185.3|44182.9|44142.1|44139.7|583
1754682300000|2025-08-08 19:45:00|44147.3|44144.9|44140.3|44137.9|44147.3|44144.9|44123.9|44121.5|642
1754682600000|2025-08-08 19:50:00|44138.9|44136.5|44168.9|44166.5|44172.3|44169.9|44109.1|44106.7|1234
1754682900000|2025-08-08 19:55:00|44168.4|44166|44180.7|44178.3|44188.8|44186.4|44152.7|44150.3|2736
1754683200000|2025-08-08 20:00:00|44179.1|44176.7|44208.2|44203.4|44212.5|44207.7|44177|44172.2|715
1754683500000|2025-08-08 20:05:00|44209.2|44204.4|44227|44222.2|44234.2|44229.4|44208.2|44203.4|250
1754683800000|2025-08-08 20:10:00|44225|44220.2|44240.3|44235.5|44240.3|44235.5|44212|44207.2|366
1754684100000|2025-08-08 20:15:00|44240.6|44235.8|44229.1|44224.3|44240.6|44235.8|44223|44218.2|135
1754684400000|2025-08-08 20:20:00|44229|44224.2|44243.1|44238.3|44243.1|44238.3|44229|44224.2|95
1754684700000|2025-08-08 20:25:00|44243|44238.2|44246.5|44241.7|44247|44242.2|44240.1|44235.3|112
1754685000000|2025-08-08 20:30:00|44247.5|44242.7|44252|44247.2|44263.6|44258.8|44246.2|44241.4|159
1754685300000|2025-08-08 20:35:00|44253|44248.2|44247.2|44242.4|44253|44248.2|44245|44240.2|90
1754685600000|2025-08-08 20:40:00|44245.2|44240.4|44238.6|44233.8|44247.1|44242.3|44236|44231.2|69
1754685900000|2025-08-08 20:45:00|44237.6|44232.8|44240|44235.2|44240|44235.2|44232.3|44227.5|74
1754686200000|2025-08-08 20:50:00|44238|44233.2|44241.9|44237.1|44243.6|44238.8|44233.3|44228.5|57
1754686500000|2025-08-08 20:55:00|44242.9|44238.1|44252.1|44242.3|44256.9|44252.1|44239.8|44235|97
1754863200000|2025-08-10 22:00:00|44233.9|44229.1|44227.7|44222.9|44254.1|44249.3|44221.8|44217|98
1754863500000|2025-08-10 22:05:00|44228.2|44223.4|44231.3|44226.5|44231.8|44227|44217.1|44212.3|27
1754863800000|2025-08-10 22:10:00|44230.8|44226|44243.9|44239.1|44244.5|44239.7|44225.6|44220.8|43
1754864100000|2025-08-10 22:15:00|44244.4|44239.6|44260.9|44256.1|44264.1|44259.3|44237.4|44232.6|92
1754864400000|2025-08-10 22:20:00|44260.4|44255.6|44247.9|44243.1|44269.3|44264.5|44242.8|44238|74
1754864700000|2025-08-10 22:25:00|44248.4|44243.6|44250.5|44245.7|44254|44249.2|44243.6|44238.8|28
1754865000000|2025-08-10 22:30:00|44251|44246.2|44241.9|44237.1|44251.3|44246.5|44240.2|44235.4|14
1754865300000|2025-08-10 22:35:00|44242.4|44237.6|44235.2|44230.4|44244.4|44239.6|44232.1|44227.3|26
1754865600000|2025-08-10 22:40:00|44234.7|44229.9|44232.7|44227.9|44240.9|44236.1|44232.3|44227.5|26
1754865900000|2025-08-10 22:45:00|44232.3|44227.5|44237.4|44232.6|44239.9|44235.1|44231.5|44226.7|35
1754866200000|2025-08-10 22:50:00|44236.4|44231.6|44241|44236.2|44243.4|44238.6|44235.9|44231.1|11
1754866500000|2025-08-10 22:55:00|44241.5|44236.7|44242.1|44237.3|44245.5|44240.7|44238.7|44233.9|13
1754866800000|2025-08-10 23:00:00|44241.6|44236.8|44239|44234.2|44256.5|44251.7|44237.4|44232.6|58
1754867100000|2025-08-10 23:05:00|44238.5|44233.7|44232.9|44228.1|44238.8|44234|44227|44222.2|12
1754867400000|2025-08-10 23:10:00|44233.4|44228.6|44226.6|44221.8|44237.7|44232.9|44226.2|44221.4|19
1754867700000|2025-08-10 23:15:00|44226.4|44221.6|44226.7|44221.9|44231.6|44226.8|44224.5|44219.7|33
1754868000000|2025-08-10 23:20:00|44226.2|44221.4|44215.5|44210.7|44228.8|44224|44215.5|44210.7|18
1754868300000|2025-08-10 23:25:00|44215.9|44211.1|44204.2|44199.4|44216.6|44211.8|44202.1|44197.3|56
1754868600000|2025-08-10 23:30:00|44204.7|44199.9|44214.2|44209.4|44219.1|44214.3|44204.2|44199.4|41
1754868900000|2025-08-10 23:35:00|44213.7|44208.9|44205.1|44200.3|44214.2|44209.4|44199.6|44194.8|34
1754869200000|2025-08-10 23:40:00|44205.6|44200.8|44208.1|44203.3|44213.9|44209.1|44203.6|44198.8|36
1754869500000|2025-08-10 23:45:00|44207.6|44202.8|44208.5|44203.7|44217.5|44212.7|44204.6|44199.8|33
1754869800000|2025-08-10 23:50:00|44208.9|44204.1|44217.3|44212.5|44217.3|44212.5|44206.4|44201.6|30
1754870100000|2025-08-10 23:55:00|44218.3|44213.5|44218.2|44213.4|44221|44216.2|44213|44208.2|61
1754870400000|2025-08-11 00:00:00|44217.7|44212.9|44226.1|44221.3|44233.9|44229.1|44215.2|44210.4|66
1754870700000|2025-08-11 00:05:00|44226.6|44221.8|44252|44247.2|44253.9|44249.1|44221.2|44216.4|69
1754871000000|2025-08-11 00:10:00|44251.4|44246.6|44259.3|44254.5|44262.8|44258|44243.1|44238.3|97
1754871300000|2025-08-11 00:15:00|44259.8|44255|44259.2|44254.4|44269.6|44264.8|44256.9|44252.1|73
1754871600000|2025-08-11 00:20:00|44259.7|44254.9|44265.6|44260.8|44273.8|44269|44259.7|44254.9|61
1754871900000|2025-08-11 00:25:00|44266.1|44261.3|44265.7|44260.9|44272.5|44267.7|44265.6|44260.8|31
1754872200000|2025-08-11 00:30:00|44265.4|44260.6|44260.6|44255.8|44266.8|44262|44257.4|44252.6|33
1754872500000|2025-08-11 00:35:00|44262.6|44257.8|44264.7|44259.9|44267.2|44262.4|44258.6|44253.8|22
1754872800000|2025-08-11 00:40:00|44264.2|44259.4|44275.4|44270.6|44276.4|44271.6|44264.2|44259.4|47
1754873100000|2025-08-11 00:45:00|44275.9|44271.1|44267.9|44263.1|44276.9|44272.1|44266.9|44262.1|56
1754873400000|2025-08-11 00:50:00|44266.4|44261.6|44276|44271.2|44278.3|44273.5|44262.4|44257.6|74
1754873700000|2025-08-11 00:55:00|44275.5|44270.7|44273.2|44268.4|44276|44271.2|44270.7|44265.9|19
1754874000000|2025-08-11 01:00:00|44272.2|44267.4|44282.6|44277.8|44285.5|44280.7|44270.2|44265.4|58
1754874300000|2025-08-11 01:05:00|44283|44278.2|44276.3|44271.5|44288.2|44283.4|44271|44266.2|44
1754874600000|2025-08-11 01:10:00|44276.8|44272|44292.4|44287.6|44299.2|44294.4|44276.3|44271.5|86
1754874900000|2025-08-11 01:15:00|44291.4|44286.6|44289.1|44284.3|44293.1|44288.3|44281.1|44276.3|45
1754875200000|2025-08-11 01:20:00|44289.6|44284.8|44291.9|44287.1|44295.8|44291|44287.4|44282.6|36
1754875500000|2025-08-11 01:25:00|44292.4|44287.6|44297.9|44293.1|44299.1|44294.3|44292.4|44287.6|42
1754875800000|2025-08-11 01:30:00|44297.4|44292.6|44295.9|44291.1|44303.2|44298.4|44293.9|44289.1|47
1754876100000|2025-08-11 01:35:00|44296.4|44291.6|44312.9|44308.1|44313.4|44308.6|44288.4|44283.6|84
1754876400000|2025-08-11 01:40:00|44312.4|44307.6|44308.2|44303.4|44315.4|44310.6|44300.6|44295.8|60
1754876700000|2025-08-11 01:45:00|44308.3|44303.5|44305.8|44301|44312.1|44307.3|44301.8|44297|45
1754877000000|2025-08-11 01:50:00|44305.3|44300.5|44310.1|44305.3|44311|44306.2|44303|44298.2|24
1754877300000|2025-08-11 01:55:00|44310.6|44305.8|44303.7|44298.9|44310.8|44306|44299.1|44294.3|37
1754877600000|2025-08-11 02:00:00|44304.2|44299.4|44307.6|44302.8|44307.8|44303|44301.8|44297|37
1754877900000|2025-08-11 02:05:00|44308.1|44303.3|44306.2|44301.4|44310.9|44306.1|44303.5|44298.7|37
1754878200000|2025-08-11 02:10:00|44308.4|44303.6|44306.9|44302.1|44309.4|44304.6|44303.6|44298.8|14
1754878500000|2025-08-11 02:15:00|44307.4|44302.6|44304.9|44300.1|44308.3|44303.5|44301.4|44296.6|34
1754878800000|2025-08-11 02:20:00|44304.4|44299.6|44309.5|44304.7|44309.5|44304.7|44296.9|44292.1|50
1754879100000|2025-08-11 02:25:00|44309|44304.2|44292.1|44287.3|44309|44304.2|44287|44282.2|51
1754879400000|2025-08-11 02:30:00|44291.6|44286.8|44294.6|44289.8|44298.4|44293.6|44290.1|44285.3|26
1754879700000|2025-08-11 02:35:00|44294.3|44289.5|44289.6|44284.8|44296.6|44291.8|44287.6|44282.8|17
1754880000000|2025-08-11 02:40:00|44290.1|44285.3|44282.7|44277.9|44290.1|44285.3|44281.7|44276.9|27
1754880300000|2025-08-11 02:45:00|44282.2|44277.4|44278.1|44273.3|44282.2|44277.4|44274.6|44269.8|27
1754880600000|2025-08-11 02:50:00|44277.6|44272.8|44281.8|44277|44282.6|44277.8|44277.1|44272.3|15
1754880900000|2025-08-11 02:55:00|44282.3|44277.5|44283.3|44278.5|44283.8|44279|44279.2|44274.4|15
1754881200000|2025-08-11 03:00:00|44283.9|44279.1|44286.2|44281.4|44289.1|44284.3|44283.9|44279.1|29
1754881500000|2025-08-11 03:05:00|44285.7|44280.9|44283.9|44279.1|44287.2|44282.4|44278.9|44274.1|19
1754881800000|2025-08-11 03:10:00|44284.4|44279.6|44291.9|44287.1|44295.5|44290.7|44282.2|44277.4|31
1754882100000|2025-08-11 03:15:00|44292.4|44287.6|44292.2|44287.4|44295.1|44290.3|44289.1|44284.3|23
1754882400000|2025-08-11 03:20:00|44292.7|44287.9|44275.7|44270.9|44293.7|44288.9|44275.2|44270.4|102
1754882700000|2025-08-11 03:25:00|44275.2|44270.4|44271.9|44267.1|44277.8|44273|44267.2|44262.4|120
1754883000000|2025-08-11 03:30:00|44272.4|44267.6|44261.2|44256.4|44273.9|44269.1|44258.7|44253.9|54
1754883300000|2025-08-11 03:35:00|44261.5|44256.7|44266.2|44261.4|44267|44262.2|44261|44256.2|33
1754883600000|2025-08-11 03:40:00|44266.7|44261.9|44265.3|44260.5|44271.6|44266.8|44265.2|44260.4|9
1754883900000|2025-08-11 03:45:00|44265.8|44261|44264.2|44259.4|44266.3|44261.5|44257.7|44252.9|17
1754884200000|2025-08-11 03:50:00|44264.7|44259.9|44264.2|44259.4|44267|44262.2|44263.2|44258.4|15
1754884500000|2025-08-11 03:55:00|44263.7|44258.9|44263.2|44258.4|44265.2|44260.4|44261|44256.2|9
1754884800000|2025-08-11 04:00:00|44263.8|44259|44263.9|44259.1|44265.4|44260.6|44257.3|44252.5|32
1754885100000|2025-08-11 04:05:00|44263.4|44258.6|44259.9|44255.1|44264.9|44260.1|44257.4|44252.6|19
1754885400000|2025-08-11 04:10:00|44259.4|44254.6|44279.7|44274.9|44279.9|44275.1|44259.4|44254.6|39
1754885700000|2025-08-11 04:15:00|44279.2|44274.4|44275.8|44271|44279.3|44274.5|44271.7|44266.9|35
1754886000000|2025-08-11 04:20:00|44276.3|44271.5|44270.7|44265.9|44279.8|44275|44270|44265.2|14
1754886300000|2025-08-11 04:25:00|44271|44266.2|44251.7|44246.9|44271.5|44266.7|44248.7|44243.9|69
1754886600000|2025-08-11 04:30:00|44251.6|44246.8|44252.9|44248.1|44256.5|44251.7|44247.6|44242.8|20
1754886900000|2025-08-11 04:35:00|44253.6|44248.8|44251.1|44246.3|44255.5|44250.7|44248.7|44243.9|9
1754887200000|2025-08-11 04:40:00|44250.6|44245.8|44253.9|44249.1|44254.9|44250.1|44246.6|44241.8|30
1754887500000|2025-08-11 04:45:00|44254.4|44249.6|44254.3|44249.5|44257.4|44252.6|44252.7|44247.9|9
1754887800000|2025-08-11 04:50:00|44254.8|44250|44254.7|44249.9|44258.2|44253.4|44251.8|44247|22
1754888100000|2025-08-11 04:55:00|44255.2|44250.4|44252.8|44248|44258.3|44253.5|44252.8|44248|12
1754888400000|2025-08-11 05:00:00|44253.8|44249|44252.4|44247.6|44255.6|44250.8|44245.9|44241.1|43
1754888700000|2025-08-11 05:05:00|44252.9|44248.1|44259.2|44254.4|44263.2|44258.4|44252.4|44247.6|24
1754889000000|2025-08-11 05:10:00|44258.7|44253.9|44253.1|44248.3|44258.7|44253.9|44250.4|44245.6|5
1754889300000|2025-08-11 05:15:00|44253.6|44248.8|44249.2|44244.4|44254.6|44249.8|44248.9|44244.1|13
1754889600000|2025-08-11 05:20:00|44249.7|44244.9|44259.3|44254.5|44259.3|44254.5|44247.6|44242.8|17
1754889900000|2025-08-11 05:25:00|44258.8|44254|44257|44252.2|44263.3|44258.5|44254.9|44250.1|20
1754890200000|2025-08-11 05:30:00|44257.5|44252.7|44262|44257.2|44264|44259.2|44254.4|44249.6|38
1754890500000|2025-08-11 05:35:00|44262.5|44257.7|44271.3|44266.5|44271.3|44266.5|44258.4|44253.6|16
1754890800000|2025-08-11 05:40:00|44271.8|44267|44257.5|44252.7|44271.8|44267|44254.7|44249.9|17
1754891100000|2025-08-11 05:45:00|44257|44252.2|44256.1|44251.3|44259.5|44254.7|44248.8|44244|58
1754891400000|2025-08-11 05:50:00|44256.6|44251.8|44257.8|44253|44261|44256.2|44251.6|44246.8|36
1754891700000|2025-08-11 05:55:00|44257.6|44252.8|44268.2|44263.4|44268.2|44263.4|44252.9|44248.1|52
1754892000000|2025-08-11 06:00:00|44267.6|44264|44281.6|44278|44293.9|44290.3|44267.1|44263.5|137
1754892300000|2025-08-11 06:05:00|44281.1|44277.5|44274.2|44270.6|44285.1|44281.5|44265.8|44262.2|78
1754892600000|2025-08-11 06:10:00|44274.7|44271.1|44265.7|44262.1|44278.8|44275.2|44264.7|44261.1|39
1754892900000|2025-08-11 06:15:00|44265.2|44261.6|44260.9|44257.3|44265.2|44261.6|44252.1|44248.5|54
1754893200000|2025-08-11 06:20:00|44261.4|44257.8|44270.9|44267.3|44273.3|44269.7|44261.4|44257.8|35
1754893500000|2025-08-11 06:25:00|44272.4|44268.8|44271|44267.4|44279.1|44275.5|44267|44263.4|28
1754893800000|2025-08-11 06:30:00|44271.4|44267.8|44272.1|44268.5|44276.3|44272.7|44267.7|44264.1|56
1754894100000|2025-08-11 06:35:00|44271.6|44268|44286.1|44282.5|44286.1|44282.5|44269.9|44266.3|39
1754894400000|2025-08-11 06:40:00|44285.6|44282|44288.6|44285|44294.8|44291.2|44285.2|44281.6|56
1754894700000|2025-08-11 06:45:00|44289.1|44285.5|44292.2|44288.6|44300.5|44296.9|44288|44284.4|37
1754895000000|2025-08-11 06:50:00|44291.7|44288.1|44300.6|44297|44303.4|44299.8|44290|44286.4|52
1754895300000|2025-08-11 06:55:00|44300.1|44296.5|44303.1|44299.5|44307.1|44303.5|44299.2|44295.6|137
1754895600000|2025-08-11 07:00:00|44302.6|44299|44286.2|44282.6|44302.9|44299.3|44284.9|44281.3|141
1754895900000|2025-08-11 07:05:00|44285.7|44282.1|44289.2|44285.6|44294.4|44290.8|44285.7|44282.1|82
1754896200000|2025-08-11 07:10:00|44289.7|44286.1|44276.3|44272.7|44292.6|44289|44275.7|44272.1|89
1754896500000|2025-08-11 07:15:00|44275.8|44272.2|44275.6|44272|44286.9|44283.3|44271.6|44268|93
1754896800000|2025-08-11 07:20:00|44275.1|44271.5|44277.8|44274.2|44281.6|44278|44272.9|44269.3|61
1754897100000|2025-08-11 07:25:00|44277.3|44273.7|44267.6|44264|44282.8|44279.2|44265.6|44262|53
1754897400000|2025-08-11 07:30:00|44268.1|44264.5|44259.6|44256|44270.7|44267.1|44251.2|44247.6|70
1754897700000|2025-08-11 07:35:00|44259.1|44255.5|44257.4|44253.8|44266.3|44262.7|44255.4|44251.8|56
1754898000000|2025-08-11 07:40:00|44256.9|44253.3|44257.2|44253.6|44262.4|44258.8|44254.1|44250.5|37
1754898300000|2025-08-11 07:45:00|44256.7|44253.1|44238.5|44234.9|44259.3|44255.7|44232.3|44228.7|121
1754898600000|2025-08-11 07:50:00|44238|44234.4|44211.3|44207.7|44240.7|44237.1|44210.3|44206.7|105
1754898900000|2025-08-11 07:55:00|44211.8|44208.2|44215.1|44211.5|44220.9|44217.3|44200.1|44196.5|100
1754899200000|2025-08-11 08:00:00|44219.1|44215.5|44234.2|44230.6|44246.4|44242.8|44217|44213.4|928
1754899500000|2025-08-11 08:05:00|44233.7|44230.1|44245.3|44241.7|44247.4|44243.8|44223.7|44220.1|156
1754899800000|2025-08-11 08:10:00|44244.8|44241.2|44262.2|44258.6|44264.8|44261.2|44238.6|44235|293
1754900100000|2025-08-11 08:15:00|44262.3|44258.7|44264.6|44261|44267.7|44264.1|44250.9|44247.3|250
1754900400000|2025-08-11 08:20:00|44264.1|44260.5|44263.6|44260|44267.6|44264|44251.6|44248|146
1754900700000|2025-08-11 08:25:00|44264.6|44261|44262.9|44259.3|44266.2|44262.6|44255.3|44251.7|62
1754901000000|2025-08-11 08:30:00|44263.4|44259.8|44270.8|44267.2|44275.1|44271.5|44259.9|44256.3|109
1754901300000|2025-08-11 08:35:00|44270.3|44266.7|44259.7|44256.1|44273.2|44269.6|44258|44254.4|69
1754901600000|2025-08-11 08:40:00|44260.2|44256.6|44269.6|44266|44270.5|44266.9|44258.1|44254.5|40
1754901900000|2025-08-11 08:45:00|44267.6|44264|44261.1|44257.5|44268.1|44264.5|44259.9|44256.3|25
1754902200000|2025-08-11 08:50:00|44260.6|44257|44255.6|44252|44261.1|44257.5|44249.3|44245.7|41
1754902500000|2025-08-11 08:55:00|44256|44252.4|44245.4|44241.8|44256.5|44252.9|44244.4|44240.8|77
1754902800000|2025-08-11 09:00:00|44244.9|44241.3|44251.9|44248.3|44253.1|44249.5|44244.7|44241.1|52
1754903100000|2025-08-11 09:05:00|44252.4|44248.8|44255.8|44252.2|44258.5|44254.9|44250.2|44246.6|36
1754903400000|2025-08-11 09:10:00|44255.3|44251.7|44257.8|44254.2|44265.4|44261.8|44254.3|44250.7|43
1754903700000|2025-08-11 09:15:00|44258.3|44254.7|44273.8|44270.2|44275.8|44272.2|44257.8|44254.2|40
1754904000000|2025-08-11 09:20:00|44273.3|44269.7|44273.7|44270.1|44275.4|44271.8|44266.2|44262.6|23
1754904300000|2025-08-11 09:25:00|44272.5|44268.9|44268.9|44265.3|44274.5|44270.9|44267|44263.4|45
1754904600000|2025-08-11 09:30:00|44269.4|44265.8|44269.9|44266.3|44276.4|44272.8|44267.4|44263.8|34
1754904900000|2025-08-11 09:35:00|44269.4|44265.8|44282.1|44278.5|44285.5|44281.9|44268.9|44265.3|36
1754905200000|2025-08-11 09:40:00|44282.6|44279|44282.2|44278.6|44288|44284.4|44281.1|44277.5|16
1754905500000|2025-08-11 09:45:00|44282.3|44278.7|44280.6|44277|44282.3|44278.7|44273.3|44269.7|54
1754905800000|2025-08-11 09:50:00|44281.1|44277.5|44282.2|44278.6|44284.5|44280.9|44274.2|44270.6|32
1754906100000|2025-08-11 09:55:00|44282.7|44279.1|44280.4|44276.8|44283.2|44279.6|44277.3|44273.7|22
1754906400000|2025-08-11 10:00:00|44280.9|44277.3|44284.8|44281.2|44287.3|44283.7|44275.6|44272|39
1754906700000|2025-08-11 10:05:00|44284.3|44280.7|44279.5|44275.9|44284.8|44281.2|44276.7|44273.1|48
1754907000000|2025-08-11 10:10:00|44280|44276.4|44275.5|44271.9|44280.5|44276.9|44270|44266.4|40
1754907300000|2025-08-11 10:15:00|44276|44272.4|44280.8|44277.2|44281.9|44278.3|44274.7|44271.1|16
1754907600000|2025-08-11 10:20:00|44281|44277.4|44293.1|44289.5|44293.6|44290|44280|44276.4|53
1754907900000|2025-08-11 10:25:00|44293.6|44290|44293.6|44290|44295.6|44292|44287.1|44283.5|21
1754908200000|2025-08-11 10:30:00|44294.1|44290.5|44289.1|44285.5|44295|44291.4|44284.1|44280.5|31
1754908500000|2025-08-11 10:35:00|44289.6|44286|44287.7|44284.1|44289.9|44286.3|44286.1|44282.5|14
1754908800000|2025-08-11 10:40:00|44287.2|44283.6|44290.6|44287|44291.1|44287.5|44283|44279.4|69
1754909100000|2025-08-11 10:45:00|44290.7|44287.1|44280.5|44276.9|44293.1|44289.5|44277.6|44274|227
1754909400000|2025-08-11 10:50:00|44280|44276.4|44277.9|44274.3|44288.5|44284.9|44274.5|44270.9|233
1754909700000|2025-08-11 10:55:00|44278.4|44274.8|44295.4|44291.8|44303.4|44299.8|44278.4|44274.8|199
1754910000000|2025-08-11 11:00:00|44294.9|44291.3|44299.3|44295.7|44300|44296.4|44285.6|44282|202
1754910300000|2025-08-11 11:05:00|44299.8|44296.2|44309.3|44305.7|44315.9|44312.3|44292.5|44288.9|202
1754910600000|2025-08-11 11:10:00|44309.7|44306.1|44304.7|44301.1|44312.1|44308.5|44301.5|44297.9|121
1754910900000|2025-08-11 11:15:00|44304.6|44301|44301.5|44297.9|44308.8|44305.2|44299.6|44296|42
1754911200000|2025-08-11 11:20:00|44301.7|44298.1|44302.6|44299|44305.1|44301.5|44293.5|44289.9|52
1754911500000|2025-08-11 11:25:00|44303.1|44299.5|44299|44295.4|44306.6|44303|44298.3|44294.7|45
1754911800000|2025-08-11 11:30:00|44298.5|44294.9|44295.4|44291.8|44303.4|44299.8|44293.6|44290|47
1754912100000|2025-08-11 11:35:00|44295.8|44292.2|44299.7|44296.1|44302.9|44299.3|44293|44289.4|54
1754912400000|2025-08-11 11:40:00|44299.2|44295.6|44306.1|44302.5|44307.1|44303.5|44297.6|44294|69
1754912700000|2025-08-11 11:45:00|44306.3|44302.7|44309.9|44306.3|44317.7|44314.1|44306|44302.4|45
1754913000000|2025-08-11 11:50:00|44310.2|44306.6|44305.5|44301.9|44312.8|44309.2|44304.5|44300.9|43
1754913300000|2025-08-11 11:55:00|44305|44301.4|44311.1|44307.5|44317.4|44313.8|44304.5|44300.9|60
1754913600000|2025-08-11 12:00:00|44310.6|44307|44307.3|44303.7|44312.1|44308.5|44300.7|44297.1|111
1754913900000|2025-08-11 12:05:00|44307.8|44304.2|44305.3|44301.7|44309.3|44305.7|44298.2|44294.6|39
1754914200000|2025-08-11 12:10:00|44305.8|44302.2|44303.1|44299.5|44308.6|44305|44295.8|44292.2|49
1754914500000|2025-08-11 12:15:00|44302.6|44299|44302.8|44299.2|44305.5|44301.9|44297|44293.4|34
1754914800000|2025-08-11 12:20:00|44302.3|44298.7|44294.7|44291.1|44311.6|44308|44289.9|44286.3|113
1754915100000|2025-08-11 12:25:00|44294.2|44290.6|44279.4|44275.8|44294.2|44290.6|44266.1|44262.5|289
1754915400000|2025-08-11 12:30:00|44278.4|44274.8|44263.7|44260.1|44280.9|44277.3|44258.2|44254.6|597
1754915700000|2025-08-11 12:35:00|44264.2|44260.6|44256|44252.4|44272.3|44268.7|44249.3|44245.7|339
1754916000000|2025-08-11 12:40:00|44255.9|44252.3|44247.5|44243.9|44260.1|44256.5|44246|44242.4|201
1754916300000|2025-08-11 12:45:00|44248|44244.4|44244.1|44240.5|44250.6|44247|44242.5|44238.9|111
1754916600000|2025-08-11 12:50:00|44243.5|44239.9|44245|44241.4|44252.9|44249.3|44236.8|44233.2|127
1754916900000|2025-08-11 12:55:00|44244.5|44240.9|44250.7|44247.1|44251.8|44248.2|44242.5|44238.9|58
1754917200000|2025-08-11 13:00:00|44250.2|44246.6|44243.8|44240.2|44258.2|44254.6|44241.5|44237.9|113
1754917500000|2025-08-11 13:05:00|44243.3|44239.7|44238.6|44235|44248|44244.4|44235.4|44231.8|83
1754917800000|2025-08-11 13:10:00|44239.1|44235.5|44248.5|44244.9|44252.2|44248.6|44234.6|44231|214
1754918100000|2025-08-11 13:15:00|44248|44244.4|44250.9|44247.3|44257.5|44253.9|44246.5|44242.9|83
1754918400000|2025-08-11 13:20:00|44251.9|44248.3|44243.6|44240|44252.9|44249.3|44234.6|44231|133
1754918700000|2025-08-11 13:25:00|44240.1|44236.5|44228.2|44224.6|44241.7|44238.1|44220.2|44216.6|596
1754919000000|2025-08-11 13:30:00|44227.3|44224.9|44247.3|44244.9|44257.9|44255.5|44192.9|44190.5|3287
1754919300000|2025-08-11 13:35:00|44243.8|44241.4|44242.9|44240.5|44277.9|44275.5|44222.9|44220.5|1894
1754919600000|2025-08-11 13:40:00|44242.4|44240|44186.4|44184|44244.4|44242|44176.2|44173.8|1636
1754919900000|2025-08-11 13:45:00|44185.9|44183.5|44142.3|44139.9|44193.2|44190.8|44140.1|44137.7|1132
1754920200000|2025-08-11 13:50:00|44144.5|44142.1|44124.1|44121.7|44152|44149.6|44101.2|44098.8|1308
1754920500000|2025-08-11 13:55:00|44124.6|44122.2|44179.8|44177.4|44182.6|44180.2|44121.9|44119.5|1019
1754920800000|2025-08-11 14:00:00|44179.7|44177.3|44199.7|44197.3|44209.9|44207.5|44173.8|44171.4|1204
1754921100000|2025-08-11 14:05:00|44199.2|44196.8|44178.3|44175.9|44201.2|44198.8|44170.8|44168.4|876
1754921400000|2025-08-11 14:10:00|44181.1|44178.7|44127.9|44125.5|44189.8|44187.4|44120.5|44118.1|1162
1754921700000|2025-08-11 14:15:00|44128.4|44126|44163.2|44160.8|44168.3|44165.9|44110.5|44108.1|1537
1754922000000|2025-08-11 14:20:00|44162|44159.6|44106.4|44104|44173.4|44171|44104.9|44102.5|1070
1754922300000|2025-08-11 14:25:00|44106.9|44104.5|44093.6|44091.2|44107.4|44105|44064.3|44061.9|1196
1754922600000|2025-08-11 14:30:00|44093.1|44090.7|44102.2|44099.8|44105.5|44103.1|44072.4|44070|670
1754922900000|2025-08-11 14:35:00|44103.2|44100.8|44081.1|44078.7|44113.6|44111.2|44077.7|44075.3|525
1754923200000|2025-08-11 14:40:00|44081.6|44079.2|44075.6|44073.2|44089.2|44086.8|44070.9|44068.5|523
1754923500000|2025-08-11 14:45:00|44075.1|44072.7|44025.6|44023.2|44080.1|44077.7|44022.1|44019.7|1144
1754923800000|2025-08-11 14:50:00|44026.6|44024.2|44017|44014.6|44046.6|44044.2|44014.6|44012.2|843
1754924100000|2025-08-11 14:55:00|44017.5|44015.1|44032.6|44030.2|44040.1|44037.7|44014.8|44012.4|464
1754924400000|2025-08-11 15:00:00|44030.1|44027.7|44039.7|44037.3|44052.4|44050|43999.7|43997.3|1071
1754924700000|2025-08-11 15:05:00|44039.2|44036.8|44016.9|44014.5|44051.8|44049.4|44015.5|44013.1|409
1754925000000|2025-08-11 15:10:00|44015.4|44013|44035.3|44032.9|44039.1|44036.7|44007.8|44005.4|412
1754925300000|2025-08-11 15:15:00|44034.8|44032.4|44046.9|44044.5|44047.6|44045.2|44018.7|44016.3|602
1754925600000|2025-08-11 15:20:00|44048.8|44046.4|44033.6|44031.2|44056.2|44053.8|44025.1|44022.7|531
1754925900000|2025-08-11 15:25:00|44033.1|44030.7|44029.6|44027.2|44042.2|44039.8|44024.6|44022.2|254
1754926200000|2025-08-11 15:30:00|44031.7|44029.3|44026.3|44023.9|44031.7|44029.3|44003.7|44001.3|474
1754926500000|2025-08-11 15:35:00|44025.8|44023.4|44020|44017.6|44029.4|44027|44010.7|44008.3|397
1754926800000|2025-08-11 15:40:00|44019.7|44017.3|44025.4|44023|44039.4|44037|44010.4|44008|507
1754927100000|2025-08-11 15:45:00|44024.4|44022|44043.9|44041.5|44052.5|44050.1|44016.9|44014.5|641
1754927400000|2025-08-11 15:50:00|44041.6|44039.2|44066.9|44064.5|44076.7|44074.3|44040.6|44038.2|626
1754927700000|2025-08-11 15:55:00|44067.4|44065|44086.9|44084.5|44092.9|44090.5|44053.6|44051.2|673
1754928000000|2025-08-11 16:00:00|44085.4|44083|44092.9|44090.5|44101.6|44099.2|44080.2|44077.8|526
1754928300000|2025-08-11 16:05:00|44092.4|44090|44170.1|44167.7|44175.8|44173.4|44088|44085.6|1853
1754928600000|2025-08-11 16:10:00|44169.4|44167|44168.8|44166.4|44186|44183.6|44155.3|44152.9|1072
1754928900000|2025-08-11 16:15:00|44168.3|44165.9|44149.6|44147.2|44172.1|44169.7|44146.6|44144.2|532
1754929200000|2025-08-11 16:20:00|44150.1|44147.7|44168.2|44165.8|44173|44170.6|44137|44134.6|537
1754929500000|2025-08-11 16:25:00|44167.7|44165.3|44151.9|44149.5|44169.2|44166.8|44147.8|44145.4|374
1754929800000|2025-08-11 16:30:00|44155|44152.6|44135.4|44133|44157.5|44155.1|44127.7|44125.3|388
1754930100000|2025-08-11 16:35:00|44134.4|44132|44099.3|44096.9|44134.4|44132|44095.8|44093.4|528
1754930400000|2025-08-11 16:40:00|44100.7|44098.3|44042.6|44040.2|44100.7|44098.3|44037.4|44035|905
1754930700000|2025-08-11 16:45:00|44043.1|44040.7|44050.9|44048.5|44061.9|44059.5|44036.5|44034.1|831
1754931000000|2025-08-11 16:50:00|44051.9|44049.5|44057.4|44055|44080.9|44078.5|44049.9|44047.5|512
1754931300000|2025-08-11 16:55:00|44056.9|44054.5|44049.7|44047.3|44060.9|44058.5|44048.9|44046.5|244
1754931600000|2025-08-11 17:00:00|44046.9|44044.5|44036.5|44034.1|44052.9|44050.5|44028.2|44025.8|414
1754931900000|2025-08-11 17:05:00|44037|44034.6|44023.2|44020.8|44046.1|44043.7|44022.7|44020.3|416
1754932200000|2025-08-11 17:10:00|44025.4|44023|43982|43979.6|44029.8|44027.4|43978.4|43976|1237
1754932500000|2025-08-11 17:15:00|43982.5|43980.1|44001.7|43999.3|44007.2|44004.8|43966.6|43964.2|505
1754932800000|2025-08-11 17:20:00|43999.7|43997.3|44013|44010.6|44013.4|44011|43986.5|43984.1|333
1754933100000|2025-08-11 17:25:00|44012.5|44010.1|44015.1|44012.7|44019.6|44017.2|44007.1|44004.7|245
1754933400000|2025-08-11 17:30:00|44013.3|44010.9|44020|44017.6|44035.1|44032.7|44012.3|44009.9|357
1754933700000|2025-08-11 17:35:00|44020.5|44018.1|43991|43988.6|44028.7|44026.3|43972.6|43970.2|485
1754934000000|2025-08-11 17:40:00|43992.2|43989.8|44000.3|43997.9|44003.6|44001.2|43969.6|43967.2|528
1754934300000|2025-08-11 17:45:00|44000.8|43998.4|44019.7|44017.3|44023.7|44021.3|43976.2|43973.8|296
1754934600000|2025-08-11 17:50:00|44019.6|44017.2|44019.2|44016.8|44028.8|44026.4|44004.7|44002.3|246
1754934900000|2025-08-11 17:55:00|44018.7|44016.3|44009.3|44006.9|44022.4|44020|43994.7|43992.3|214
1754935200000|2025-08-11 18:00:00|44009.5|44007.1|44001.8|43999.4|44022.8|44020.4|43996|43993.6|271
1754935500000|2025-08-11 18:05:00|44002.3|43999.9|43988.9|43986.5|44006.4|44004|43982.5|43980.1|356
1754935800000|2025-08-11 18:10:00|43989.4|43987|43991.1|43988.7|43997.5|43995.1|43975.2|43972.8|260
1754936100000|2025-08-11 18:15:00|43990.6|43988.2|43987.4|43985|44005.4|44003|43984.3|43981.9|252
1754936400000|2025-08-11 18:20:00|43985.9|43983.5|43981.9|43979.5|43994.5|43992.1|43974.8|43972.4|233
1754936700000|2025-08-11 18:25:00|43982.4|43980|43988|43985.6|44011|44008.6|43981.1|43978.7|760
1754937000000|2025-08-11 18:30:00|43987.8|43985.4|43989.8|43987.4|44016.5|44014.1|43987.3|43984.9|416
1754937300000|2025-08-11 18:35:00|43989.3|43986.9|44005.6|44003.2|44006.9|44004.5|43987.8|43985.4|185
1754937600000|2025-08-11 18:40:00|44007.4|44005|43929.8|43927.4|44007.4|44005|43929.3|43926.9|678
1754937900000|2025-08-11 18:45:00|43929.3|43926.9|43980|43977.6|43983.8|43981.4|43920.4|43918|738
1754938200000|2025-08-11 18:50:00|43978.8|43976.4|43979.3|43976.9|43988.3|43985.9|43965.2|43962.8|242
1754938500000|2025-08-11 18:55:00|43979.2|43976.8|43986.5|43984.1|44000.2|43997.8|43972.1|43969.7|277
1754938800000|2025-08-11 19:00:00|43985.5|43983.1|43988.8|43986.4|43992.9|43990.5|43977.6|43975.2|243
1754939100000|2025-08-11 19:05:00|43988.3|43985.9|43997.2|43994.8|44002.4|44000|43982.5|43980.1|259
1754939400000|2025-08-11 19:10:00|43997.6|43995.2|43985.7|43983.3|44002.8|44000.4|43982.3|43979.9|208
1754939700000|2025-08-11 19:15:00|43985.2|43982.8|43988|43985.6|43989|43986.6|43963.9|43961.5|686
1754940000000|2025-08-11 19:20:00|43988.3|43985.9|44006.9|44004.5|44013.8|44011.4|43986.7|43984.3|553
1754940300000|2025-08-11 19:25:00|44006.4|44004|44004.7|44002.3|44012.1|44009.7|43998.3|43995.9|431
1754940600000|2025-08-11 19:30:00|44002.5|44000.1|44001.7|43999.3|44012.9|44010.5|43992.6|43990.2|522
1754940900000|2025-08-11 19:35:00|44001.2|43998.8|43995.9|43993.5|44008.6|44006.2|43990.1|43987.7|370
1754941200000|2025-08-11 19:40:00|43996.7|43994.3|43998.6|43996.2|44005.7|44003.3|43980.4|43978|359
1754941500000|2025-08-11 19:45:00|43998.1|43995.7|43994.4|43992|44004.5|44002.1|43979.2|43976.8|566
1754941800000|2025-08-11 19:50:00|43995.4|43993|43937.4|43935|44004.3|44001.9|43912.1|43909.7|1684
1754942100000|2025-08-11 19:55:00|43934.9|43932.5|43992.4|43990|43997.8|43995.4|43912.9|43910.5|3045
1754942400000|2025-08-11 20:00:00|43988.8|43986.4|43978.7|43973.9|43996.8|43992|43971.2|43966.4|1210
1754942700000|2025-08-11 20:05:00|43980.7|43975.9|43984.6|43979.8|43985.5|43980.7|43973.5|43968.7|206
1754943000000|2025-08-11 20:10:00|43985.3|43980.5|43972.4|43967.6|43987.6|43982.8|43966.1|43961.3|205
1754943300000|2025-08-11 20:15:00|43971.4|43966.6|43967.3|43962.5|43978.1|43973.3|43961.9|43957.1|93
1754943600000|2025-08-11 20:20:00|43966.7|43961.9|43967|43962.2|43971.5|43966.7|43960.1|43955.3|56
1754943900000|2025-08-11 20:25:00|43966|43961.2|43968.5|43963.7|43973.3|43968.5|43966|43961.2|53
1754944200000|2025-08-11 20:30:00|43966.5|43961.7|43966.6|43961.8|43973|43968.2|43964.4|43959.6|44
1754944500000|2025-08-11 20:35:00|43967.6|43962.8|43971.9|43967.1|43973.9|43969.1|43967.6|43962.8|29
1754944800000|2025-08-11 20:40:00|43972.2|43967.4|43973.7|43968.9|43974.2|43969.4|43968.5|43963.7|22
1754945100000|2025-08-11 20:45:00|43971.7|43966.9|43971|43966.2|43979.5|43974.7|43969.7|43964.9|84
1754945400000|2025-08-11 20:50:00|43969|43964.2|43966|43961.2|43975.4|43970.6|43963.9|43959.1|136
1754945700000|2025-08-11 20:55:00|43965|43960.2|43972.6|43962.8|43975|43967.4|43961.3|43956.5|89
1754946000000|2025-08-11 21:00:00|43971.1|43961.3|43975.1|43965.3|43976.6|43966.8|43971|43961.2|0
1754946300000|2025-08-11 21:05:00|43976.9|43967.1|43976|43966.2|43978.5|43968.7|43976|43966.2|0
1754946600000|2025-08-11 21:10:00|43974.3|43964.5|43977.8|43968|43978|43968.2|43973.5|43963.7|0
1754946900000|2025-08-11 21:15:00|43976.4|43966.6|43977.6|43967.8|43977.6|43967.8|43976.4|43966.6|0
1754947200000|2025-08-11 21:20:00|43977.2|43967.4|43977.2|43967.4|43977.2|43967.4|43977.2|43967.4|0
1754947500000|2025-08-11 21:25:00|43978.3|43968.5|43977.6|43967.8|43978.3|43968.5|43977.6|43967.8|0
1754947800000|2025-08-11 21:30:00|43978.1|43968.3|43979.2|43969.4|43979.2|43969.4|43974.1|43964.3|0
1754948100000|2025-08-11 21:35:00|43979.6|43969.8|43977.7|43967.9|43980.1|43970.3|43977.6|43967.8|0
1754948400000|2025-08-11 21:40:00|43978.8|43969|43980.9|43971.1|43980.9|43971.1|43978.8|43969|0
1754948700000|2025-08-11 21:45:00|43980.7|43970.9|43981.2|43971.4|43981.3|43971.5|43980.7|43970.9|0
1754949000000|2025-08-11 21:50:00|43981.4|43971.6|43978.7|43968.9|43981.9|43972.1|43978.4|43968.6|0
1754949300000|2025-08-11 21:55:00|43978.4|43968.6|43978.3|43968.5|43978.4|43968.6|43977.2|43967.4|0
1754949600000|2025-08-11 22:00:00|43978.5|43973.7|43982.4|43977.6|43997.3|43992.5|43972.5|43967.7|88
1754949900000|2025-08-11 22:05:00|43982.9|43978.1|43976.2|43971.4|43982.9|43978.1|43966.6|43961.8|88
1754950200000|2025-08-11 22:10:00|43976.7|43971.9|43983.4|43978.6|43990.9|43986.1|43976.7|43971.9|51
1754950500000|2025-08-11 22:15:00|43983.9|43979.1|43959.7|43954.9|43984.4|43979.6|43959.7|43954.9|27
1754950800000|2025-08-11 22:20:00|43960.2|43955.4|43951.9|43947.1|43964|43959.2|43948.2|43943.4|116
1754951100000|2025-08-11 22:25:00|43951.4|43946.6|43949.3|43944.5|43955.4|43950.6|43948.8|43944|53
1754951400000|2025-08-11 22:30:00|43950.3|43945.5|43958.2|43953.4|43961.7|43956.9|43944|43939.2|127
1754951700000|2025-08-11 22:35:00|43957.7|43952.9|43948.3|43943.5|43960.3|43955.5|43947.2|43942.4|176
1754952000000|2025-08-11 22:40:00|43948.8|43944|43960.2|43955.4|43965.5|43960.7|43937.8|43933|217
1754952300000|2025-08-11 22:45:00|43959.8|43955|43956.2|43951.4|43960|43955.2|43946.8|43942|316
1754952600000|2025-08-11 22:50:00|43955.2|43950.4|43977.2|43972.4|43982.1|43977.3|43955.2|43950.4|65
1754952900000|2025-08-11 22:55:00|43977.1|43972.3|43982.7|43977.9|43983.9|43979.1|43976.3|43971.5|16
1754953200000|2025-08-11 23:00:00|43982.2|43977.4|43983.3|43978.5|43989.7|43984.9|43980.7|43975.9|45
1754953500000|2025-08-11 23:05:00|43982.8|43978|43980.5|43975.7|43983.3|43978.5|43974.3|43969.5|20
1754953800000|2025-08-11 23:10:00|43981|43976.2|43975.7|43970.9|43983.2|43978.4|43974.7|43969.9|42
1754954100000|2025-08-11 23:15:00|43975.2|43970.4|43978.3|43973.5|43983.2|43978.4|43974.7|43969.9|32
1754954400000|2025-08-11 23:20:00|43978.8|43974|43978.6|43973.8|43979.8|43975|43970.4|43965.6|32
1754954700000|2025-08-11 23:25:00|43979.1|43974.3|43972|43967.2|43979.1|43974.3|43963.4|43958.6|53
1754955000000|2025-08-11 23:30:00|43971.5|43966.7|43979.4|43974.6|43989.9|43985.1|43970.5|43965.7|92
1754955300000|2025-08-11 23:35:00|43979.9|43975.1|43974.8|43970|43980.9|43976.1|43971.1|43966.3|32
1754955600000|2025-08-11 23:40:00|43975.3|43970.5|43976.3|43971.5|43977.6|43972.8|43968.2|43963.4|20
1754955900000|2025-08-11 23:45:00|43976.8|43972|43975.8|43971|43989|43984.2|43974.3|43969.5|31
1754956200000|2025-08-11 23:50:00|43976.3|43971.5|43973.4|43968.6|43977|43972.2|43969.3|43964.5|25
1754956500000|2025-08-11 23:55:00|43973.9|43969.1|43977.8|43973|43979.9|43975.1|43967.7|43962.9|48
1754956800000|2025-08-12 00:00:00|43976.8|43972|43978.7|43973.9|43988.2|43983.4|43969.8|43965|146
1754957100000|2025-08-12 00:05:00|43978.2|43973.4|43973.2|43968.4|43983.7|43978.9|43973.2|43968.4|14
1754957400000|2025-08-12 00:10:00|43972.7|43967.9|43976.2|43971.4|43985.1|43980.3|43967.8|43963|34
1754957700000|2025-08-12 00:15:00|43975.7|43970.9|44009.8|44005|44013|44008.2|43970.7|43965.9|214
1754958000000|2025-08-12 00:20:00|44010.2|44005.4|44026.2|44021.4|44032.7|44027.9|44004.2|43999.4|372
1754958300000|2025-08-12 00:25:00|44025.7|44020.9|44028.1|44023.3|44035.6|44030.8|44021|44016.2|447
1754958600000|2025-08-12 00:30:00|44028.6|44023.8|44018.1|44013.3|44034.1|44029.3|44018.1|44013.3|571
1754958900000|2025-08-12 00:35:00|44018.6|44013.8|44032.7|44027.9|44042.1|44037.3|44018.6|44013.8|261
1754959200000|2025-08-12 00:40:00|44033.7|44028.9|44020.2|44015.4|44036.7|44031.9|44018.1|44013.3|403
1754959500000|2025-08-12 00:45:00|44019.7|44014.9|44012.5|44007.7|44023.7|44018.9|44001.8|43997|170
1754959800000|2025-08-12 00:50:00|44013|44008.2|44009.8|44005|44021.4|44016.6|44005.5|44000.7|79
1754960100000|2025-08-12 00:55:00|44008.8|44004|44013|44008.2|44014.8|44010|44005.4|44000.6|56
1754960400000|2025-08-12 01:00:00|44012.5|44007.7|44008.6|44003.8|44016.2|44011.4|44002.8|43998|78
1754960700000|2025-08-12 01:05:00|44008.1|44003.3|44005.4|44000.6|44015|44010.2|44005.4|44000.6|40
1754961000000|2025-08-12 01:10:00|44005.9|44001.1|43999.1|43994.3|44017.8|44013|43996.6|43991.8|76
1754961300000|2025-08-12 01:15:00|43998.1|43993.3|44007.4|44002.6|44010.7|44005.9|43993.6|43988.8|56
1754961600000|2025-08-12 01:20:00|44007.9|44003.1|44005.3|44000.5|44009.1|44004.3|44002.8|43998|44
1754961900000|2025-08-12 01:25:00|44005.8|44001|44009.5|44004.7|44015.5|44010.7|44005.8|44001|41
1754962200000|2025-08-12 01:30:00|44009|44004.2|44014.1|44009.3|44017.1|44012.3|44004|43999.2|40
1754962500000|2025-08-12 01:35:00|44014.6|44009.8|44026.2|44021.4|44028.7|44023.9|44014.1|44009.3|195
1754962800000|2025-08-12 01:40:00|44025.2|44020.4|44024.5|44019.7|44031.8|44027|44015.7|44010.9|128
1754963100000|2025-08-12 01:45:00|44025|44020.2|44023.6|44018.8|44029.1|44024.3|44023.6|44018.8|35
1754963400000|2025-08-12 01:50:00|44024.1|44019.3|44015.4|44010.6|44025.1|44020.3|44012.5|44007.7|42
1754963700000|2025-08-12 01:55:00|44014.9|44010.1|44023.2|44018.4|44023.7|44018.9|44014.4|44009.6|41
1754964000000|2025-08-12 02:00:00|44023.7|44018.9|44019.3|44014.5|44026.4|44021.6|44015.8|44011|48
1754964300000|2025-08-12 02:05:00|44018.8|44014|44019.8|44015|44021.3|44016.5|44012.3|44007.5|128
1754964600000|2025-08-12 02:10:00|44020.3|44015.5|44016.7|44011.9|44024.7|44019.9|44015.2|44010.4|113
1754964900000|2025-08-12 02:15:00|44016.2|44011.4|44021|44016.2|44023|44018.2|44013.8|44009|145
1754965200000|2025-08-12 02:20:00|44021.5|44016.7|44024.2|44019.4|44025|44020.2|44019.2|44014.4|236
1754965500000|2025-08-12 02:25:00|44024.7|44019.9|44024.1|44019.3|44027.9|44023.1|44018.8|44014|572
1754965800000|2025-08-12 02:30:00|44023.6|44018.8|44038.7|44033.9|44039.2|44034.4|44023.2|44018.4|459
1754966100000|2025-08-12 02:35:00|44039.2|44034.4|44036.9|44032.1|44047.2|44042.4|44033.4|44028.6|258
1754966400000|2025-08-12 02:40:00|44037.4|44032.6|44031.3|44026.5|44037.9|44033.1|44029.2|44024.4|255
1754966700000|2025-08-12 02:45:00|44031.8|44027|44029|44024.2|44038.6|44033.8|44027|44022.2|140
1754967000000|2025-08-12 02:50:00|44029.5|44024.7|44036.2|44031.4|44036.2|44031.4|44029|44024.2|53
1754967300000|2025-08-12 02:55:00|44035.7|44030.9|44032.2|44027.4|44035.7|44030.9|44029.4|44024.6|39
1754967600000|2025-08-12 03:00:00|44032.7|44027.9|44040|44035.2|44040|44035.2|44032.2|44027.4|41
1754967900000|2025-08-12 03:05:00|44041|44036.2|44041|44036.2|44046.6|44041.8|44040.1|44035.3|50
1754968200000|2025-08-12 03:10:00|44041.5|44036.7|44034.2|44029.4|44042|44037.2|44032.2|44027.4|42
1754968500000|2025-08-12 03:15:00|44035|44030.2|44039.3|44034.5|44041.3|44036.5|44033.5|44028.7|13
1754968800000|2025-08-12 03:20:00|44038.8|44034|44041.6|44036.8|44043.2|44038.4|44038.8|44034|11
1754969100000|2025-08-12 03:25:00|44040.8|44036|44040.3|44035.5|44043.1|44038.3|44037.4|44032.6|24
1754969400000|2025-08-12 03:30:00|44040.8|44036|44039.2|44034.4|44042|44037.2|44035.8|44031|12
1754969700000|2025-08-12 03:35:00|44039.7|44034.9|44039.1|44034.3|44042.1|44037.3|44037.2|44032.4|7
1754970000000|2025-08-12 03:40:00|44038.6|44033.8|44035.9|44031.1|44039|44034.2|44029.9|44025.1|91
1754970300000|2025-08-12 03:45:00|44035.4|44030.6|44028.8|44024|44035.9|44031.1|44028.8|44024|41
1754970600000|2025-08-12 03:50:00|44028.2|44023.4|44034|44029.2|44034.5|44029.7|44027.2|44022.4|44
1754970900000|2025-08-12 03:55:00|44033.5|44028.7|44034.7|44029.9|44036.1|44031.3|44032.5|44027.7|13
1754971200000|2025-08-12 04:00:00|44034.2|44029.4|44029.9|44025.1|44035.4|44030.6|44029.9|44025.1|62
1754971500000|2025-08-12 04:05:00|44029.4|44024.6|44039.7|44034.9|44041.2|44036.4|44028.9|44024.1|188
1754971800000|2025-08-12 04:10:00|44040.2|44035.4|44035.1|44030.3|44044.2|44039.4|44034.9|44030.1|104
1754972100000|2025-08-12 04:15:00|44035.6|44030.8|44035.1|44030.3|44039.5|44034.7|44034.6|44029.8|44
1754972400000|2025-08-12 04:20:00|44034.6|44029.8|44037.5|44032.7|44037.8|44033|44034.1|44029.3|10
1754972700000|2025-08-12 04:25:00|44038|44033.2|44033.3|44028.5|44039|44034.2|44031.6|44026.8|33
1754973000000|2025-08-12 04:30:00|44033.8|44029|44036.8|44032|44038.5|44033.7|44029.5|44024.7|50
1754973300000|2025-08-12 04:35:00|44036.3|44031.5|44056.2|44051.4|44056.7|44051.9|44035.8|44031|50
1754973600000|2025-08-12 04:40:00|44055.7|44050.9|44058.1|44053.3|44063.4|44058.6|44051.3|44046.5|102
1754973900000|2025-08-12 04:45:00|44058.6|44053.8|44060.7|44055.9|44061.2|44056.4|44054.1|44049.3|143
1754974200000|2025-08-12 04:50:00|44061.2|44056.4|44071.6|44066.8|44076.4|44071.6|44059.2|44054.4|327
1754974500000|2025-08-12 04:55:00|44071.5|44066.7|44074.1|44069.3|44075.1|44070.3|44061.1|44056.3|422
1754974800000|2025-08-12 05:00:00|44073.6|44068.8|43992.6|43987.8|44075|44070.2|43973.1|43968.3|1324
1754975100000|2025-08-12 05:05:00|43992.1|43987.3|44024.7|44019.9|44032.2|44027.4|43988.1|43983.3|218
1754975400000|2025-08-12 05:10:00|44025.2|44020.4|44034.3|44029.5|44045.9|44041.1|44018.7|44013.9|69
1754975700000|2025-08-12 05:15:00|44034.8|44030|44023.6|44018.8|44036.3|44031.5|44023.1|44018.3|71
1754976000000|2025-08-12 05:20:00|44023.1|44018.3|44026.1|44021.3|44039.1|44034.3|44021.3|44016.5|42
1754976300000|2025-08-12 05:25:00|44025.6|44020.8|44020.5|44015.7|44031.7|44026.9|44020|44015.2|19
1754976600000|2025-08-12 05:30:00|44021|44016.2|44006.4|44001.6|44021|44016.2|43981.8|43977|172
1754976900000|2025-08-12 05:35:00|44006.9|44002.1|43990.5|43985.7|44022.6|44017.8|43988.7|43983.9|277
1754977200000|2025-08-12 05:40:00|43990.8|43986|43985.7|43980.9|43997.1|43992.3|43969.7|43964.9|352
1754977500000|2025-08-12 05:45:00|43985.2|43980.4|43988.1|43983.3|43995.6|43990.8|43978.2|43973.4|46
1754977800000|2025-08-12 05:50:00|43988.6|43983.8|44015.2|44010.4|44018.2|44013.4|43988.6|43983.8|43
1754978100000|2025-08-12 05:55:00|44013.7|44008.9|44025.1|44020.3|44030.1|44025.3|44013.2|44008.4|49
1754978400000|2025-08-12 06:00:00|44025.6|44021.5|44049.1|44045.5|44051.3|44047.7|44025|44021.4|102
1754978700000|2025-08-12 06:05:00|44049.6|44046|44035.5|44031.9|44061.3|44057.7|44034.3|44030.7|96
1754979000000|2025-08-12 06:10:00|44036|44032.4|44025.6|44022|44039.8|44036.2|44021.1|44017.5|38
1754979300000|2025-08-12 06:15:00|44025.1|44021.5|44022.5|44018.9|44025.5|44021.9|44014.9|44011.3|40
1754979600000|2025-08-12 06:20:00|44022|44018.4|44051|44047.4|44055.6|44052|44021.5|44017.9|75
1754979900000|2025-08-12 06:25:00|44051.5|44047.9|44086.4|44082.8|44090.4|44086.8|44049.2|44045.6|192
1754980200000|2025-08-12 06:30:00|44085.9|44082.3|44058.4|44054.8|44086.3|44082.7|44051.9|44048.3|124
1754980500000|2025-08-12 06:35:00|44058.9|44055.3|44058.8|44055.2|44063.3|44059.7|44048.9|44045.3|28
1754980800000|2025-08-12 06:40:00|44058.3|44054.7|44061.3|44057.7|44067.1|44063.5|44050.3|44046.7|62
1754981100000|2025-08-12 06:45:00|44060.8|44057.2|44071.3|44067.7|44075.1|44071.5|44059.3|44055.7|37
1754981400000|2025-08-12 06:50:00|44070.8|44067.2|44061.9|44058.3|44074.3|44070.7|44061.1|44057.5|38
1754981700000|2025-08-12 06:55:00|44062.4|44058.8|44047.1|44043.5|44063.2|44059.6|44045.6|44042|127
1754982000000|2025-08-12 07:00:00|44049.1|44045.5|44054.4|44050.8|44063.2|44059.6|44047.2|44043.6|93
1754982300000|2025-08-12 07:05:00|44054.9|44051.3|44072.3|44068.7|44076.2|44072.6|44047.6|44044|82
1754982600000|2025-08-12 07:10:00|44072.8|44069.2|44079|44075.4|44084.9|44081.3|44063.2|44059.6|51
1754982900000|2025-08-12 07:15:00|44078.5|44074.9|44061.6|44058|44078.5|44074.9|44058|44054.4|72
1754983200000|2025-08-12 07:20:00|44061.1|44057.5|44073.2|44069.6|44076.5|44072.9|44048.6|44045|67
1754983500000|2025-08-12 07:25:00|44073.3|44069.7|44079.5|44075.9|44085.6|44082|44061.5|44057.9|52
1754983800000|2025-08-12 07:30:00|44079|44075.4|44056.6|44053|44082.5|44078.9|44052.7|44049.1|76
1754984100000|2025-08-12 07:35:00|44056.1|44052.5|44056.6|44053|44059.8|44056.2|44047.7|44044.1|35
1754984400000|2025-08-12 07:40:00|44057.1|44053.5|44072.2|44068.6|44074.7|44071.1|44055.4|44051.8|49
1754984700000|2025-08-12 07:45:00|44072.7|44069.1|44079.6|44076|44082.8|44079.2|44072.7|44069.1|41
1754985000000|2025-08-12 07:50:00|44080.1|44076.5|44084.1|44080.5|44084.6|44081|44078.3|44074.7|45
1754985300000|2025-08-12 07:55:00|44084.6|44081|44074.1|44070.5|44086.6|44083|44070|44066.4|67
1754985600000|2025-08-12 08:00:00|44074.6|44071|44045.8|44042.2|44075.8|44072.2|44035|44031.4|946
1754985900000|2025-08-12 08:05:00|44045.3|44041.7|44058.1|44054.5|44066.2|44062.6|44044.4|44040.8|111
1754986200000|2025-08-12 08:10:00|44057.6|44054|44055.4|44051.8|44058.6|44055|44045|44041.4|89
1754986500000|2025-08-12 08:15:00|44055.3|44051.7|44059.6|44056|44069.5|44065.9|44050.8|44047.2|151
1754986800000|2025-08-12 08:20:00|44060.1|44056.5|44051.3|44047.7|44066.1|44062.5|44049|44045.4|63
1754987100000|2025-08-12 08:25:00|44049.3|44045.7|44050.2|44046.6|44051.3|44047.7|44041.2|44037.6|46
1754987400000|2025-08-12 08:30:00|44049.7|44046.1|44052.6|44049|44058.6|44055|44046.1|44042.5|49
1754987700000|2025-08-12 08:35:00|44053.1|44049.5|44046|44042.4|44056.5|44052.9|44041.1|44037.5|30
1754988000000|2025-08-12 08:40:00|44045.5|44041.9|44046.1|44042.5|44052.3|44048.7|44042.5|44038.9|30
1754988300000|2025-08-12 08:45:00|44045.6|44042|44040.9|44037.3|44049.6|44046|44035|44031.4|50
1754988600000|2025-08-12 08:50:00|44040.4|44036.8|44042.1|44038.5|44042.8|44039.2|44036|44032.4|37
1754988900000|2025-08-12 08:55:00|44041.8|44038.2|44041|44037.4|44042.4|44038.8|44035.2|44031.6|41
1754989200000|2025-08-12 09:00:00|44040|44036.4|44039.4|44035.8|44045.6|44042|44039|44035.4|29
1754989500000|2025-08-12 09:05:00|44039.8|44036.2|44042.8|44039.2|44043.8|44040.2|44036.3|44032.7|54
1754989800000|2025-08-12 09:10:00|44043.3|44039.7|44037.6|44034|44043.3|44039.7|44036.6|44033|23
1754990100000|2025-08-12 09:15:00|44039.6|44036|44033.9|44030.3|44043|44039.4|44031.2|44027.6|47
1754990400000|2025-08-12 09:20:00|44034.4|44030.8|44035.6|44032|44049.4|44045.8|44033.7|44030.1|61
1754990700000|2025-08-12 09:25:00|44035|44031.4|44048.5|44044.9|44050.9|44047.3|44035|44031.4|35
1754991000000|2025-08-12 09:30:00|44048.1|44044.5|44037.5|44033.9|44049.8|44046.2|44036.8|44033.2|36
1754991300000|2025-08-12 09:35:00|44038|44034.4|44055.1|44051.5|44055.3|44051.7|44038|44034.4|19
1754991600000|2025-08-12 09:40:00|44054.6|44051|44044.2|44040.6|44054.8|44051.2|44042.1|44038.5|54
1754991900000|2025-08-12 09:45:00|44044.7|44041.1|44051.4|44047.8|44056.9|44053.3|44043.2|44039.6|20
1754992200000|2025-08-12 09:50:00|44050.9|44047.3|44042.1|44038.5|44057.1|44053.5|44042.1|44038.5|45
1754992500000|2025-08-12 09:55:00|44041.6|44038|44024.6|44021|44041.6|44038|44024.6|44021|76
1754992800000|2025-08-12 10:00:00|44024.1|44020.5|44022.9|44019.3|44026.5|44022.9|44014|44010.4|90
1754993100000|2025-08-12 10:05:00|44022.7|44019.1|44010|44006.4|44022.7|44019.1|44008.8|44005.2|85
1754993400000|2025-08-12 10:10:00|44010.4|44006.8|44003.2|43999.6|44018.2|44014.6|44003.2|43999.6|120
1754993700000|2025-08-12 10:15:00|44003.1|43999.5|44017.6|44014|44020.1|44016.5|43997.1|43993.5|86
1754994000000|2025-08-12 10:20:00|44017.1|44013.5|44021.6|44018|44024.5|44020.9|44014.6|44011|44
1754994300000|2025-08-12 10:25:00|44021.1|44017.5|43996.4|43992.8|44021.8|44018.2|43993.8|43990.2|91
1754994600000|2025-08-12 10:30:00|43996.2|43992.6|44007.9|44004.3|44010.2|44006.6|43996.2|43992.6|72
1754994900000|2025-08-12 10:35:00|44007.7|44004.1|44005.7|44002.1|44009.4|44005.8|44000.2|43996.6|46
1754995200000|2025-08-12 10:40:00|44006.2|44002.6|44012.6|44009|44020.5|44016.9|44004.2|44000.6|66
1754995500000|2025-08-12 10:45:00|44013.1|44009.5|44006.4|44002.8|44013.6|44010|44000.9|43997.3|48
1754995800000|2025-08-12 10:50:00|44006.9|44003.3|43998.8|43995.2|44011.7|44008.1|43998.8|43995.2|44
1754996100000|2025-08-12 10:55:00|43998.3|43994.7|44002.1|43998.5|44005.6|44002|43995.9|43992.3|92
1754996400000|2025-08-12 11:00:00|44003.1|43999.5|43994.1|43990.5|44004.1|44000.5|43984.5|43980.9|108
1754996700000|2025-08-12 11:05:00|43993.6|43990|43972.1|43968.5|43993.6|43990|43971|43967.4|80
1754997000000|2025-08-12 11:10:00|43971.6|43968|43958.5|43954.9|43971.7|43968.1|43953.9|43950.3|77
1754997300000|2025-08-12 11:15:00|43958|43954.4|43980.1|43976.5|43980.1|43976.5|43956|43952.4|93
1754997600000|2025-08-12 11:20:00|43979.6|43976|43976|43972.4|43986.5|43982.9|43974.5|43970.9|85
1754997900000|2025-08-12 11:25:00|43975.5|43971.9|43972.9|43969.3|43978|43974.4|43965|43961.4|47
1754998200000|2025-08-12 11:30:00|43972.4|43968.8|43986.4|43982.8|43995.2|43991.6|43968.4|43964.8|88
1754998500000|2025-08-12 11:35:00|43986.9|43983.3|43986.2|43982.6|43996.7|43993.1|43984|43980.4|38
1754998800000|2025-08-12 11:40:00|43985.7|43982.1|43976|43972.4|43987.5|43983.9|43975.5|43971.9|54
1754999100000|2025-08-12 11:45:00|43975.3|43971.7|43962.3|43958.7|43980.3|43976.7|43960.1|43956.5|134
1754999400000|2025-08-12 11:50:00|43961.8|43958.2|43978.6|43975|43986.3|43982.7|43950.2|43946.6|182
1754999700000|2025-08-12 11:55:00|43979.6|43976|43996|43992.4|43998.2|43994.6|43978.2|43974.6|157
1755000000000|2025-08-12 12:00:00|43995.5|43991.9|44007.3|44003.7|44007.3|44003.7|43992.2|43988.6|143
1755000300000|2025-08-12 12:05:00|44007.8|44004.2|43995.3|43991.7|44009.3|44005.7|43987.5|43983.9|135
1755000600000|2025-08-12 12:10:00|43995.8|43992.2|44015|44011.4|44017.1|44013.5|43991.4|43987.8|117
1755000900000|2025-08-12 12:15:00|44014.5|44010.9|44011.1|44007.5|44015|44011.4|44005.1|44001.5|75
1755001200000|2025-08-12 12:20:00|44010.6|44007|44027.3|44023.7|44030.2|44026.6|43992|43988.4|245
1755001500000|2025-08-12 12:25:00|44027.8|44024.2|44018.1|44014.5|44047.1|44043.5|44015.1|44011.5|385
1755001800000|2025-08-12 12:30:00|44017.7|44014.1|44174|44170.4|44211.1|44207.5|44017.7|44014.1|2571
1755002100000|2025-08-12 12:35:00|44175|44171.4|44206.6|44203|44228.6|44225|44173.1|44169.5|1022
1755002400000|2025-08-12 12:40:00|44206.1|44202.5|44227|44223.4|44272.6|44269|44206.1|44202.5|1352
1755002700000|2025-08-12 12:45:00|44227.5|44223.9|44253.1|44249.5|44262.1|44258.5|44213.9|44210.3|666
1755003000000|2025-08-12 12:50:00|44252.1|44248.5|44249.1|44245.5|44256.8|44253.2|44232.2|44228.6|347
1755003300000|2025-08-12 12:55:00|44249.6|44246|44219.8|44216.2|44258.4|44254.8|44211.2|44207.6|496
1755003600000|2025-08-12 13:00:00|44220.3|44216.7|44192.3|44188.7|44227.1|44223.5|44188|44184.4|627
1755003900000|2025-08-12 13:05:00|44192.8|44189.2|44169.6|44166|44201.8|44198.2|44149.7|44146.1|817
1755004200000|2025-08-12 13:10:00|44170.6|44167|44156.5|44152.9|44186.4|44182.8|44153.2|44149.6|339
1755004500000|2025-08-12 13:15:00|44156|44152.4|44154.7|44151.1|44176|44172.4|44148.5|44144.9|345
1755004800000|2025-08-12 13:20:00|44152.2|44148.6|44143.5|44139.9|44154.5|44150.9|44130.4|44126.8|411
1755005100000|2025-08-12 13:25:00|44143|44139.4|44161|44157.4|44162.5|44158.9|44134.2|44130.6|469
1755005400000|2025-08-12 13:30:00|44159.8|44158.9|44237|44234.6|44247|44244.6|44152.4|44150|4105
1755005700000|2025-08-12 13:35:00|44237.5|44235.1|44255.6|44253.2|44269.2|44266.8|44219.5|44217.1|2121
1755006000000|2025-08-12 13:40:00|44256.6|44254.2|44128.8|44126.4|44263.8|44261.4|44102.5|44100.1|2900
1755006300000|2025-08-12 13:45:00|44128.7|44126.3|44151.3|44148.9|44201.4|44199|44119.9|44117.5|3013
1755006600000|2025-08-12 13:50:00|44149.3|44146.9|44219.9|44217.5|44222.1|44219.7|44117.2|44114.8|1398
1755006900000|2025-08-12 13:55:00|44220.1|44217.7|44220.2|44217.8|44239.1|44236.7|44176.3|44173.9|1260
1755007200000|2025-08-12 14:00:00|44218.7|44216.3|44340.6|44338.2|44349.8|44347.4|44201.7|44199.3|2526
1755007500000|2025-08-12 14:05:00|44340.1|44337.7|44358.7|44356.3|44402.2|44399.8|44328.6|44326.2|2819
1755007800000|2025-08-12 14:10:00|44354.9|44352.5|44406.8|44404.4|44410.3|44407.9|44341.2|44338.8|2042
1755008100000|2025-08-12 14:15:00|44407.3|44404.9|44401.9|44399.5|44413.2|44410.8|44364.4|44362|1483
1755008400000|2025-08-12 14:20:00|44402.7|44400.3|44410.6|44408.2|44438.9|44436.5|44396.5|44394.1|1320
1755008700000|2025-08-12 14:25:00|44411.6|44409.2|44405.1|44402.7|44425.6|44423.2|44395.5|44393.1|803
1755009000000|2025-08-12 14:30:00|44405.6|44403.2|44357|44354.6|44408.7|44406.3|44346.5|44344.1|1297
1755009300000|2025-08-12 14:35:00|44357.5|44355.1|44346.7|44344.3|44365|44362.6|44327.9|44325.5|1131
1755009600000|2025-08-12 14:40:00|44349.3|44346.9|44414.7|44412.3|44417.7|44415.3|44335.8|44333.4|1342
1755009900000|2025-08-12 14:45:00|44415.2|44412.8|44446.2|44443.8|44454.1|44451.7|44400.2|44397.8|1243
1755010200000|2025-08-12 14:50:00|44443.9|44441.5|44443.5|44441.1|44485.5|44483.1|44431.9|44429.5|1212
1755010500000|2025-08-12 14:55:00|44444|44441.6|44425.6|44423.2|44449|44446.6|44415|44412.6|717
1755010800000|2025-08-12 15:00:00|44423.6|44421.2|44447.8|44445.4|44469.9|44467.5|44415.2|44412.8|1176
1755011100000|2025-08-12 15:05:00|44447.3|44444.9|44438.8|44436.4|44472.5|44470.1|44436.5|44434.1|691
1755011400000|2025-08-12 15:10:00|44438.9|44436.5|44442.6|44440.2|44457.3|44454.9|44430.8|44428.4|601
1755011700000|2025-08-12 15:15:00|44443.1|44440.7|44430.8|44428.4|44450.5|44448.1|44425.8|44423.4|732
1755012000000|2025-08-12 15:20:00|44431.4|44429|44412|44409.6|44438.7|44436.3|44406.1|44403.7|595
1755012300000|2025-08-12 15:25:00|44411.5|44409.1|44407|44404.6|44426|44423.6|44393.3|44390.9|1016
1755012600000|2025-08-12 15:30:00|44407.4|44405|44428.9|44426.5|44430.2|44427.8|44398|44395.6|693
1755012900000|2025-08-12 15:35:00|44429.4|44427|44417.1|44414.7|44443.3|44440.9|44415.4|44413|533
1755013200000|2025-08-12 15:40:00|44414|44411.6|44406.8|44404.4|44418.1|44415.7|44392.5|44390.1|415
1755013500000|2025-08-12 15:45:00|44405.8|44403.4|44417.9|44415.5|44420.9|44418.5|44401.7|44399.3|535
1755013800000|2025-08-12 15:50:00|44419.2|44416.8|44415|44412.6|44440.4|44438|44409.1|44406.7|386
1755014100000|2025-08-12 15:55:00|44414.5|44412.1|44437.3|44434.9|44438|44435.6|44411.2|44408.8|402
1755014400000|2025-08-12 16:00:00|44436.6|44434.2|44440.7|44438.3|44455.9|44453.5|44427.6|44425.2|486
1755014700000|2025-08-12 16:05:00|44441.2|44438.8|44430.4|44428|44452|44449.6|44428.9|44426.5|294
1755015000000|2025-08-12 16:10:00|44430.7|44428.3|44435.6|44433.2|44436.8|44434.4|44419.9|44417.5|216
1755015300000|2025-08-12 16:15:00|44435.1|44432.7|44438.3|44435.9|44445.9|44443.5|44431.6|44429.2|361
1755015600000|2025-08-12 16:20:00|44439.6|44437.2|44448|44445.6|44454.9|44452.5|44427.5|44425.1|418
1755015900000|2025-08-12 16:25:00|44448.5|44446.1|44442.8|44440.4|44457.1|44454.7|44435.7|44433.3|333
1755016200000|2025-08-12 16:30:00|44440.5|44438.1|44461.7|44459.3|44462.1|44459.7|44440.3|44437.9|360
1755016500000|2025-08-12 16:35:00|44461.8|44459.4|44440.4|44438|44462.3|44459.9|44439.9|44437.5|354
1755016800000|2025-08-12 16:40:00|44441.6|44439.2|44448.1|44445.7|44453.4|44451|44431.9|44429.5|215
1755017100000|2025-08-12 16:45:00|44447.6|44445.2|44453.8|44451.4|44459.2|44456.8|44445.3|44442.9|208
1755017400000|2025-08-12 16:50:00|44453|44450.6|44446.9|44444.5|44455.5|44453.1|44444.1|44441.7|201
1755017700000|2025-08-12 16:55:00|44447.4|44445|44428.9|44426.5|44460.5|44458.1|44428.2|44425.8|356
1755018000000|2025-08-12 17:00:00|44429.4|44427|44418.9|44416.5|44430.2|44427.8|44412.6|44410.2|397
1755018300000|2025-08-12 17:05:00|44419.4|44417|44417.5|44415.1|44438.1|44435.7|44408.6|44406.2|328
1755018600000|2025-08-12 17:10:00|44417|44414.6|44425.9|44423.5|44430.9|44428.5|44413.1|44410.7|188
1755018900000|2025-08-12 17:15:00|44425.4|44423|44424.8|44422.4|44433.1|44430.7|44420.9|44418.5|173
1755019200000|2025-08-12 17:20:00|44423.4|44421|44433.6|44431.2|44442.2|44439.8|44415.6|44413.2|238
1755019500000|2025-08-12 17:25:00|44434.1|44431.7|44431.3|44428.9|44441.9|44439.5|44421.7|44419.3|275
1755019800000|2025-08-12 17:30:00|44430.9|44428.5|44447.3|44444.9|44449.6|44447.2|44415.2|44412.8|403
1755020100000|2025-08-12 17:35:00|44446.8|44444.4|44424.8|44422.4|44447.1|44444.7|44420.2|44417.8|339
1755020400000|2025-08-12 17:40:00|44424.6|44422.2|44431.7|44429.3|44437.6|44435.2|44418.5|44416.1|231
1755020700000|2025-08-12 17:45:00|44432.2|44429.8|44450.1|44447.7|44457.3|44454.9|44430.7|44428.3|291
1755021000000|2025-08-12 17:50:00|44450.8|44448.4|44459.4|44457|44468.6|44466.2|44449.8|44447.4|228
1755021300000|2025-08-12 17:55:00|44458.9|44456.5|44455.2|44452.8|44460.5|44458.1|44448.2|44445.8|181
1755021600000|2025-08-12 18:00:00|44455.3|44452.9|44482.2|44479.8|44492.8|44490.4|44455.3|44452.9|550
1755021900000|2025-08-12 18:05:00|44482.7|44480.3|44486.2|44483.8|44504.5|44502.1|44478.2|44475.8|470
1755022200000|2025-08-12 18:10:00|44484.6|44482.2|44474.9|44472.5|44486.2|44483.8|44471.7|44469.3|332
1755022500000|2025-08-12 18:15:00|44475.4|44473|44489|44486.6|44496.3|44493.9|44471.8|44469.4|552
1755022800000|2025-08-12 18:20:00|44491|44488.6|44482.6|44480.2|44500.1|44497.7|44477.5|44475.1|527
1755023100000|2025-08-12 18:25:00|44482.1|44479.7|44458|44455.6|44483.7|44481.3|44456.7|44454.3|397
1755023400000|2025-08-12 18:30:00|44458.6|44456.2|44438|44435.6|44460.1|44457.7|44435.7|44433.3|381
1755023700000|2025-08-12 18:35:00|44438.5|44436.1|44430.6|44428.2|44452.5|44450.1|44426|44423.6|470
1755024000000|2025-08-12 18:40:00|44429.7|44427.3|44438.9|44436.5|44443.3|44440.9|44425.9|44423.5|270
1755024300000|2025-08-12 18:45:00|44439.1|44436.7|44446.3|44443.9|44452.8|44450.4|44432.1|44429.7|299
1755024600000|2025-08-12 18:50:00|44447.7|44445.3|44443.8|44441.4|44450.6|44448.2|44438.5|44436.1|152
1755024900000|2025-08-12 18:55:00|44443.3|44440.9|44421.8|44419.4|44445.3|44442.9|44419.1|44416.7|302
1755025200000|2025-08-12 19:00:00|44422.7|44420.3|44431.6|44429.2|44432.5|44430.1|44415.4|44413|458
1755025500000|2025-08-12 19:05:00|44431.1|44428.7|44430.5|44428.1|44439.7|44437.3|44429.5|44427.1|252
1755025800000|2025-08-12 19:10:00|44427.5|44425.1|44424.3|44421.9|44433.3|44430.9|44418.8|44416.4|349
1755026100000|2025-08-12 19:15:00|44425.3|44422.9|44442|44439.6|44445.9|44443.5|44424.3|44421.9|280
1755026400000|2025-08-12 19:20:00|44443.8|44441.4|44432.5|44430.1|44444.6|44442.2|44430.4|44428|246
1755026700000|2025-08-12 19:25:00|44432|44429.6|44421.6|44419.2|44435.6|44433.2|44416.1|44413.7|439
1755027000000|2025-08-12 19:30:00|44420.1|44417.7|44443.3|44440.9|44446.4|44444|44419.6|44417.2|502
1755027300000|2025-08-12 19:35:00|44442.8|44440.4|44440.2|44437.8|44453.3|44450.9|44437.1|44434.7|346
1755027600000|2025-08-12 19:40:00|44439.2|44436.8|44419.3|44416.9|44439.7|44437.3|44410.3|44407.9|568
1755027900000|2025-08-12 19:45:00|44418.8|44416.4|44428.6|44426.2|44432.2|44429.8|44414|44411.6|434
1755028200000|2025-08-12 19:50:00|44429.9|44427.5|44440.8|44438.4|44477.1|44474.7|44415.8|44413.4|1497
1755028500000|2025-08-12 19:55:00|44441.8|44439.4|44450.1|44447.7|44465.2|44462.8|44423.4|44421|3141
1755028800000|2025-08-12 20:00:00|44450.2|44445.4|44451.2|44446.4|44458.3|44453.5|44446.8|44442|933
1755029100000|2025-08-12 20:05:00|44452.2|44447.4|44471.4|44466.6|44472.5|44467.7|44450.2|44445.4|461
1755029400000|2025-08-12 20:10:00|44470.4|44465.6|44463.4|44458.6|44473.5|44468.7|44463.4|44458.6|295
1755029700000|2025-08-12 20:15:00|44464.4|44459.6|44465.5|44460.7|44467.6|44462.8|44461.4|44456.6|99
1755030000000|2025-08-12 20:20:00|44464.5|44459.7|44469|44464.2|44469|44464.2|44461.6|44456.8|120
1755030300000|2025-08-12 20:25:00|44468|44463.2|44462.1|44457.3|44468|44463.2|44461.1|44456.3|94
1755030600000|2025-08-12 20:30:00|44461.1|44456.3|44464.4|44459.6|44465.2|44460.4|44457.3|44452.5|69
1755030900000|2025-08-12 20:35:00|44465.4|44460.6|44460.6|44455.8|44465.8|44461|44460|44455.2|49
1755031200000|2025-08-12 20:40:00|44461.6|44456.8|44455.2|44450.4|44461.9|44457.1|44454.1|44449.3|43
1755031500000|2025-08-12 20:45:00|44454.5|44449.7|44454.6|44449.8|44458.1|44453.3|44453.3|44448.5|85
1755031800000|2025-08-12 20:50:00|44455.3|44450.5|44455.6|44450.8|44456.3|44451.5|44451.3|44446.5|120
1755032100000|2025-08-12 20:55:00|44454.6|44449.8|44454.9|44445.1|44464.7|44459.9|44452.6|44445.1|106
1755032400000|2025-08-12 21:00:00|44455.1|44445.3|44453.9|44444.1|44455.8|44446|44452.1|44442.3|0
1755032700000|2025-08-12 21:05:00|44454|44444.2|44447.9|44438.1|44454.9|44445.1|44447|44437.2|0
1755033000000|2025-08-12 21:10:00|44453.1|44443.3|44449.8|44440|44453.7|44443.9|44449.2|44439.4|0
1755033300000|2025-08-12 21:15:00|44449.6|44439.8|44451.9|44442.1|44452.2|44442.4|44449.6|44439.8|0
1755033600000|2025-08-12 21:20:00|44452|44442.2|44452.5|44442.7|44453|44443.2|44452|44442.2|0
1755033900000|2025-08-12 21:25:00|44452.9|44443.1|44452.9|44443.1|44453.1|44443.3|44452.9|44443.1|0
1755034200000|2025-08-12 21:30:00|44450.2|44440.4|44448.1|44438.3|44450.2|44440.4|44448.1|44438.3|0
1755034500000|2025-08-12 21:35:00|44447.4|44437.6|44448.1|44438.3|44448.1|44438.3|44446.3|44436.5|0
1755034800000|2025-08-12 21:40:00|44448.5|44438.7|44444.4|44434.6|44448.5|44438.7|44442.1|44432.3|0
1755035100000|2025-08-12 21:45:00|44444.3|44434.5|44448.1|44438.3|44448.1|44438.3|44443.7|44433.9|0
1755035400000|2025-08-12 21:50:00|44447.3|44437.5|44448.1|44438.3|44448.1|44438.3|44447.3|44437.5|0
1755035700000|2025-08-12 21:55:00|44448.7|44438.9|44445.2|44435.4|44449.1|44439.3|44445.2|44435.4|0
1755036000000|2025-08-12 22:00:00|44450.7|44440.9|44453.3|44448.5|44464.5|44459.7|44443.7|44438.9|161
1755036300000|2025-08-12 22:05:00|44452.8|44448|44445.6|44440.8|44457|44452.2|44442.6|44437.8|52
1755036600000|2025-08-12 22:10:00|44446.1|44441.3|44449.3|44444.5|44456.1|44451.3|44445.2|44440.4|32
1755036900000|2025-08-12 22:15:00|44449.8|44445|44442.7|44437.9|44450.8|44446|44440.2|44435.4|33
1755037200000|2025-08-12 22:20:00|44443.2|44438.4|44447.4|44442.6|44448.3|44443.5|44439.5|44434.7|43
1755037500000|2025-08-12 22:25:00|44446.9|44442.1|44448.9|44444.1|44451.2|44446.4|44443.9|44439.1|26
1755037800000|2025-08-12 22:30:00|44449.4|44444.6|44440.1|44435.3|44449.4|44444.6|44438.3|44433.5|32
1755038100000|2025-08-12 22:35:00|44439.6|44434.8|44440.1|44435.3|44442.7|44437.9|44439.6|44434.8|26
1755038400000|2025-08-12 22:40:00|44439.6|44434.8|44442.4|44437.6|44442.9|44438.1|44436.5|44431.7|13
1755038700000|2025-08-12 22:45:00|44442.9|44438.1|44439.5|44434.7|44445|44440.2|44438|44433.2|32
1755039000000|2025-08-12 22:50:00|44440|44435.2|44442.8|44438|44443.3|44438.5|44440|44435.2|15
1755039300000|2025-08-12 22:55:00|44442.3|44437.5|44443.6|44438.8|44443.6|44438.8|44439.6|44434.8|4
1755039600000|2025-08-12 23:00:00|44443.1|44438.3|44447.8|44443|44450.7|44445.9|44442.6|44437.8|50
1755039900000|2025-08-12 23:05:00|44448.3|44443.5|44456.3|44451.5|44456.3|44451.5|44448.3|44443.5|53
1755040200000|2025-08-12 23:10:00|44456.8|44452|44460.5|44455.7|44461.8|44457|44455.2|44450.4|54
1755040500000|2025-08-12 23:15:00|44461|44456.2|44443.7|44438.9|44461.5|44456.7|44441.8|44437|35
1755040800000|2025-08-12 23:20:00|44444.2|44439.4|44450.5|44445.7|44454.3|44449.5|44444.2|44439.4|13
1755041100000|2025-08-12 23:25:00|44451|44446.2|44456.1|44451.3|44457.3|44452.5|44450.5|44445.7|21
1755041400000|2025-08-12 23:30:00|44456.3|44451.5|44450|44445.2|44457.5|44452.7|44447|44442.2|40
1755041700000|2025-08-12 23:35:00|44449.5|44444.7|44450.4|44445.6|44453.7|44448.9|44448.6|44443.8|35
1755042000000|2025-08-12 23:40:00|44450.9|44446.1|44465.3|44460.5|44469.3|44464.5|44449.4|44444.6|80
1755042300000|2025-08-12 23:45:00|44465.8|44461|44471.5|44466.7|44483|44478.2|44461.6|44456.8|373
1755042600000|2025-08-12 23:50:00|44472|44467.2|44469.3|44464.5|44478.1|44473.3|44447.5|44442.7|388
1755042900000|2025-08-12 23:55:00|44469.8|44465|44479.4|44474.6|44481|44476.2|44462.3|44457.5|85
1754956800000|2025-08-12 00:00:00|43976.8|43972|43978.7|43973.9|43988.2|43983.4|43969.8|43965|146
1754957100000|2025-08-12 00:05:00|43978.2|43973.4|43973.2|43968.4|43983.7|43978.9|43973.2|43968.4|14
1754957400000|2025-08-12 00:10:00|43972.7|43967.9|43976.2|43971.4|43985.1|43980.3|43967.8|43963|34
1754957700000|2025-08-12 00:15:00|43975.7|43970.9|44009.8|44005|44013|44008.2|43970.7|43965.9|214
1754958000000|2025-08-12 00:20:00|44010.2|44005.4|44026.2|44021.4|44032.7|44027.9|44004.2|43999.4|372
1754958300000|2025-08-12 00:25:00|44025.7|44020.9|44028.1|44023.3|44035.6|44030.8|44021|44016.2|447
1754958600000|2025-08-12 00:30:00|44028.6|44023.8|44018.1|44013.3|44034.1|44029.3|44018.1|44013.3|571
1754958900000|2025-08-12 00:35:00|44018.6|44013.8|44032.7|44027.9|44042.1|44037.3|44018.6|44013.8|261
1754959200000|2025-08-12 00:40:00|44033.7|44028.9|44020.2|44015.4|44036.7|44031.9|44018.1|44013.3|403
1754959500000|2025-08-12 00:45:00|44019.7|44014.9|44012.5|44007.7|44023.7|44018.9|44001.8|43997|170
1754959800000|2025-08-12 00:50:00|44013|44008.2|44009.8|44005|44021.4|44016.6|44005.5|44000.7|79
1754960100000|2025-08-12 00:55:00|44008.8|44004|44013|44008.2|44014.8|44010|44005.4|44000.6|56
1754960400000|2025-08-12 01:00:00|44012.5|44007.7|44008.6|44003.8|44016.2|44011.4|44002.8|43998|78
1754960700000|2025-08-12 01:05:00|44008.1|44003.3|44005.4|44000.6|44015|44010.2|44005.4|44000.6|40
1754961000000|2025-08-12 01:10:00|44005.9|44001.1|43999.1|43994.3|44017.8|44013|43996.6|43991.8|76
1754961300000|2025-08-12 01:15:00|43998.1|43993.3|44007.4|44002.6|44010.7|44005.9|43993.6|43988.8|56
1754961600000|2025-08-12 01:20:00|44007.9|44003.1|44005.3|44000.5|44009.1|44004.3|44002.8|43998|44
1754961900000|2025-08-12 01:25:00|44005.8|44001|44009.5|44004.7|44015.5|44010.7|44005.8|44001|41
1754962200000|2025-08-12 01:30:00|44009|44004.2|44014.1|44009.3|44017.1|44012.3|44004|43999.2|40
1754962500000|2025-08-12 01:35:00|44014.6|44009.8|44026.2|44021.4|44028.7|44023.9|44014.1|44009.3|195
1754962800000|2025-08-12 01:40:00|44025.2|44020.4|44024.5|44019.7|44031.8|44027|44015.7|44010.9|128
1754963100000|2025-08-12 01:45:00|44025|44020.2|44023.6|44018.8|44029.1|44024.3|44023.6|44018.8|35
1754963400000|2025-08-12 01:50:00|44024.1|44019.3|44015.4|44010.6|44025.1|44020.3|44012.5|44007.7|42
1754963700000|2025-08-12 01:55:00|44014.9|44010.1|44023.2|44018.4|44023.7|44018.9|44014.4|44009.6|41
1754964000000|2025-08-12 02:00:00|44023.7|44018.9|44019.3|44014.5|44026.4|44021.6|44015.8|44011|48
1754964300000|2025-08-12 02:05:00|44018.8|44014|44019.8|44015|44021.3|44016.5|44012.3|44007.5|128
1754964600000|2025-08-12 02:10:00|44020.3|44015.5|44016.7|44011.9|44024.7|44019.9|44015.2|44010.4|113
1754964900000|2025-08-12 02:15:00|44016.2|44011.4|44021|44016.2|44023|44018.2|44013.8|44009|145
1754965200000|2025-08-12 02:20:00|44021.5|44016.7|44024.2|44019.4|44025|44020.2|44019.2|44014.4|236
1754965500000|2025-08-12 02:25:00|44024.7|44019.9|44024.1|44019.3|44027.9|44023.1|44018.8|44014|572
1754965800000|2025-08-12 02:30:00|44023.6|44018.8|44038.7|44033.9|44039.2|44034.4|44023.2|44018.4|459
1754966100000|2025-08-12 02:35:00|44039.2|44034.4|44036.9|44032.1|44047.2|44042.4|44033.4|44028.6|258
1754966400000|2025-08-12 02:40:00|44037.4|44032.6|44031.3|44026.5|44037.9|44033.1|44029.2|44024.4|255
1754966700000|2025-08-12 02:45:00|44031.8|44027|44029|44024.2|44038.6|44033.8|44027|44022.2|140
1754967000000|2025-08-12 02:50:00|44029.5|44024.7|44036.2|44031.4|44036.2|44031.4|44029|44024.2|53
1754967300000|2025-08-12 02:55:00|44035.7|44030.9|44032.2|44027.4|44035.7|44030.9|44029.4|44024.6|39
1754967600000|2025-08-12 03:00:00|44032.7|44027.9|44040|44035.2|44040|44035.2|44032.2|44027.4|41
1754967900000|2025-08-12 03:05:00|44041|44036.2|44041|44036.2|44046.6|44041.8|44040.1|44035.3|50
1754968200000|2025-08-12 03:10:00|44041.5|44036.7|44034.2|44029.4|44042|44037.2|44032.2|44027.4|42
1754968500000|2025-08-12 03:15:00|44035|44030.2|44039.3|44034.5|44041.3|44036.5|44033.5|44028.7|13
1754968800000|2025-08-12 03:20:00|44038.8|44034|44041.6|44036.8|44043.2|44038.4|44038.8|44034|11
1754969100000|2025-08-12 03:25:00|44040.8|44036|44040.3|44035.5|44043.1|44038.3|44037.4|44032.6|24
1754969400000|2025-08-12 03:30:00|44040.8|44036|44039.2|44034.4|44042|44037.2|44035.8|44031|12
1754969700000|2025-08-12 03:35:00|44039.7|44034.9|44039.1|44034.3|44042.1|44037.3|44037.2|44032.4|7
1754970000000|2025-08-12 03:40:00|44038.6|44033.8|44035.9|44031.1|44039|44034.2|44029.9|44025.1|91
1754970300000|2025-08-12 03:45:00|44035.4|44030.6|44028.8|44024|44035.9|44031.1|44028.8|44024|41
1754970600000|2025-08-12 03:50:00|44028.2|44023.4|44034|44029.2|44034.5|44029.7|44027.2|44022.4|44
1754970900000|2025-08-12 03:55:00|44033.5|44028.7|44034.7|44029.9|44036.1|44031.3|44032.5|44027.7|13
1754971200000|2025-08-12 04:00:00|44034.2|44029.4|44029.9|44025.1|44035.4|44030.6|44029.9|44025.1|62
1754971500000|2025-08-12 04:05:00|44029.4|44024.6|44039.7|44034.9|44041.2|44036.4|44028.9|44024.1|188
1754971800000|2025-08-12 04:10:00|44040.2|44035.4|44035.1|44030.3|44044.2|44039.4|44034.9|44030.1|104
1754972100000|2025-08-12 04:15:00|44035.6|44030.8|44035.1|44030.3|44039.5|44034.7|44034.6|44029.8|44
1754972400000|2025-08-12 04:20:00|44034.6|44029.8|44037.5|44032.7|44037.8|44033|44034.1|44029.3|10
1754972700000|2025-08-12 04:25:00|44038|44033.2|44033.3|44028.5|44039|44034.2|44031.6|44026.8|33
1754973000000|2025-08-12 04:30:00|44033.8|44029|44036.8|44032|44038.5|44033.7|44029.5|44024.7|50
1754973300000|2025-08-12 04:35:00|44036.3|44031.5|44056.2|44051.4|44056.7|44051.9|44035.8|44031|50
1754973600000|2025-08-12 04:40:00|44055.7|44050.9|44058.1|44053.3|44063.4|44058.6|44051.3|44046.5|102
1754973900000|2025-08-12 04:45:00|44058.6|44053.8|44060.7|44055.9|44061.2|44056.4|44054.1|44049.3|143
1754974200000|2025-08-12 04:50:00|44061.2|44056.4|44071.6|44066.8|44076.4|44071.6|44059.2|44054.4|327
1754974500000|2025-08-12 04:55:00|44071.5|44066.7|44074.1|44069.3|44075.1|44070.3|44061.1|44056.3|422
1754974800000|2025-08-12 05:00:00|44073.6|44068.8|43992.6|43987.8|44075|44070.2|43973.1|43968.3|1324
1754975100000|2025-08-12 05:05:00|43992.1|43987.3|44024.7|44019.9|44032.2|44027.4|43988.1|43983.3|218
1754975400000|2025-08-12 05:10:00|44025.2|44020.4|44034.3|44029.5|44045.9|44041.1|44018.7|44013.9|69
1754975700000|2025-08-12 05:15:00|44034.8|44030|44023.6|44018.8|44036.3|44031.5|44023.1|44018.3|71
1754976000000|2025-08-12 05:20:00|44023.1|44018.3|44026.1|44021.3|44039.1|44034.3|44021.3|44016.5|42
1754976300000|2025-08-12 05:25:00|44025.6|44020.8|44020.5|44015.7|44031.7|44026.9|44020|44015.2|19
1754976600000|2025-08-12 05:30:00|44021|44016.2|44006.4|44001.6|44021|44016.2|43981.8|43977|172
1754976900000|2025-08-12 05:35:00|44006.9|44002.1|43990.5|43985.7|44022.6|44017.8|43988.7|43983.9|277
1754977200000|2025-08-12 05:40:00|43990.8|43986|43985.7|43980.9|43997.1|43992.3|43969.7|43964.9|352
1754977500000|2025-08-12 05:45:00|43985.2|43980.4|43988.1|43983.3|43995.6|43990.8|43978.2|43973.4|46
1754977800000|2025-08-12 05:50:00|43988.6|43983.8|44015.2|44010.4|44018.2|44013.4|43988.6|43983.8|43
1754978100000|2025-08-12 05:55:00|44013.7|44008.9|44025.1|44020.3|44030.1|44025.3|44013.2|44008.4|49
1754978400000|2025-08-12 06:00:00|44025.6|44021.5|44049.1|44045.5|44051.3|44047.7|44025|44021.4|102
1754978700000|2025-08-12 06:05:00|44049.6|44046|44035.5|44031.9|44061.3|44057.7|44034.3|44030.7|96
1754979000000|2025-08-12 06:10:00|44036|44032.4|44025.6|44022|44039.8|44036.2|44021.1|44017.5|38
1754979300000|2025-08-12 06:15:00|44025.1|44021.5|44022.5|44018.9|44025.5|44021.9|44014.9|44011.3|40
1754979600000|2025-08-12 06:20:00|44022|44018.4|44051|44047.4|44055.6|44052|44021.5|44017.9|75
1754979900000|2025-08-12 06:25:00|44051.5|44047.9|44086.4|44082.8|44090.4|44086.8|44049.2|44045.6|192
1754980200000|2025-08-12 06:30:00|44085.9|44082.3|44058.4|44054.8|44086.3|44082.7|44051.9|44048.3|124
1754980500000|2025-08-12 06:35:00|44058.9|44055.3|44058.8|44055.2|44063.3|44059.7|44048.9|44045.3|28
1754980800000|2025-08-12 06:40:00|44058.3|44054.7|44061.3|44057.7|44067.1|44063.5|44050.3|44046.7|62
1754981100000|2025-08-12 06:45:00|44060.8|44057.2|44071.3|44067.7|44075.1|44071.5|44059.3|44055.7|37
1754981400000|2025-08-12 06:50:00|44070.8|44067.2|44061.9|44058.3|44074.3|44070.7|44061.1|44057.5|38
1754981700000|2025-08-12 06:55:00|44062.4|44058.8|44047.1|44043.5|44063.2|44059.6|44045.6|44042|127
1754982000000|2025-08-12 07:00:00|44049.1|44045.5|44054.4|44050.8|44063.2|44059.6|44047.2|44043.6|93
1754982300000|2025-08-12 07:05:00|44054.9|44051.3|44072.3|44068.7|44076.2|44072.6|44047.6|44044|82
1754982600000|2025-08-12 07:10:00|44072.8|44069.2|44079|44075.4|44084.9|44081.3|44063.2|44059.6|51
1754982900000|2025-08-12 07:15:00|44078.5|44074.9|44061.6|44058|44078.5|44074.9|44058|44054.4|72
1754983200000|2025-08-12 07:20:00|44061.1|44057.5|44073.2|44069.6|44076.5|44072.9|44048.6|44045|67
1754983500000|2025-08-12 07:25:00|44073.3|44069.7|44079.5|44075.9|44085.6|44082|44061.5|44057.9|52
1754983800000|2025-08-12 07:30:00|44079|44075.4|44056.6|44053|44082.5|44078.9|44052.7|44049.1|76
1754984100000|2025-08-12 07:35:00|44056.1|44052.5|44056.6|44053|44059.8|44056.2|44047.7|44044.1|35
1754984400000|2025-08-12 07:40:00|44057.1|44053.5|44072.2|44068.6|44074.7|44071.1|44055.4|44051.8|49
1754984700000|2025-08-12 07:45:00|44072.7|44069.1|44079.6|44076|44082.8|44079.2|44072.7|44069.1|41
1754985000000|2025-08-12 07:50:00|44080.1|44076.5|44084.1|44080.5|44084.6|44081|44078.3|44074.7|45
1754985300000|2025-08-12 07:55:00|44084.6|44081|44074.1|44070.5|44086.6|44083|44070|44066.4|67
1754985600000|2025-08-12 08:00:00|44074.6|44071|44045.8|44042.2|44075.8|44072.2|44035|44031.4|946
1754985900000|2025-08-12 08:05:00|44045.3|44041.7|44058.1|44054.5|44066.2|44062.6|44044.4|44040.8|111
1754986200000|2025-08-12 08:10:00|44057.6|44054|44055.4|44051.8|44058.6|44055|44045|44041.4|89
1754986500000|2025-08-12 08:15:00|44055.3|44051.7|44059.6|44056|44069.5|44065.9|44050.8|44047.2|151
1754986800000|2025-08-12 08:20:00|44060.1|44056.5|44051.3|44047.7|44066.1|44062.5|44049|44045.4|63
1754987100000|2025-08-12 08:25:00|44049.3|44045.7|44050.2|44046.6|44051.3|44047.7|44041.2|44037.6|46
1754987400000|2025-08-12 08:30:00|44049.7|44046.1|44052.6|44049|44058.6|44055|44046.1|44042.5|49
1754987700000|2025-08-12 08:35:00|44053.1|44049.5|44046|44042.4|44056.5|44052.9|44041.1|44037.5|30
1754988000000|2025-08-12 08:40:00|44045.5|44041.9|44046.1|44042.5|44052.3|44048.7|44042.5|44038.9|30
1754988300000|2025-08-12 08:45:00|44045.6|44042|44040.9|44037.3|44049.6|44046|44035|44031.4|50
1754988600000|2025-08-12 08:50:00|44040.4|44036.8|44042.1|44038.5|44042.8|44039.2|44036|44032.4|37
1754988900000|2025-08-12 08:55:00|44041.8|44038.2|44041|44037.4|44042.4|44038.8|44035.2|44031.6|41
1754989200000|2025-08-12 09:00:00|44040|44036.4|44039.4|44035.8|44045.6|44042|44039|44035.4|29
1754989500000|2025-08-12 09:05:00|44039.8|44036.2|44042.8|44039.2|44043.8|44040.2|44036.3|44032.7|54
1754989800000|2025-08-12 09:10:00|44043.3|44039.7|44037.6|44034|44043.3|44039.7|44036.6|44033|23
1754990100000|2025-08-12 09:15:00|44039.6|44036|44033.9|44030.3|44043|44039.4|44031.2|44027.6|47
1754990400000|2025-08-12 09:20:00|44034.4|44030.8|44035.6|44032|44049.4|44045.8|44033.7|44030.1|61
1754990700000|2025-08-12 09:25:00|44035|44031.4|44048.5|44044.9|44050.9|44047.3|44035|44031.4|35
1754991000000|2025-08-12 09:30:00|44048.1|44044.5|44037.5|44033.9|44049.8|44046.2|44036.8|44033.2|36
1754991300000|2025-08-12 09:35:00|44038|44034.4|44055.1|44051.5|44055.3|44051.7|44038|44034.4|19
1754991600000|2025-08-12 09:40:00|44054.6|44051|44044.2|44040.6|44054.8|44051.2|44042.1|44038.5|54
1754991900000|2025-08-12 09:45:00|44044.7|44041.1|44051.4|44047.8|44056.9|44053.3|44043.2|44039.6|20
1754992200000|2025-08-12 09:50:00|44050.9|44047.3|44042.1|44038.5|44057.1|44053.5|44042.1|44038.5|45
1754992500000|2025-08-12 09:55:00|44041.6|44038|44024.6|44021|44041.6|44038|44024.6|44021|76
1754992800000|2025-08-12 10:00:00|44024.1|44020.5|44022.9|44019.3|44026.5|44022.9|44014|44010.4|90
1754993100000|2025-08-12 10:05:00|44022.7|44019.1|44010|44006.4|44022.7|44019.1|44008.8|44005.2|85
1754993400000|2025-08-12 10:10:00|44010.4|44006.8|44003.2|43999.6|44018.2|44014.6|44003.2|43999.6|120
1754993700000|2025-08-12 10:15:00|44003.1|43999.5|44017.6|44014|44020.1|44016.5|43997.1|43993.5|86
1754994000000|2025-08-12 10:20:00|44017.1|44013.5|44021.6|44018|44024.5|44020.9|44014.6|44011|44
1754994300000|2025-08-12 10:25:00|44021.1|44017.5|43996.4|43992.8|44021.8|44018.2|43993.8|43990.2|91
1754994600000|2025-08-12 10:30:00|43996.2|43992.6|44007.9|44004.3|44010.2|44006.6|43996.2|43992.6|72
1754994900000|2025-08-12 10:35:00|44007.7|44004.1|44005.7|44002.1|44009.4|44005.8|44000.2|43996.6|46
1754995200000|2025-08-12 10:40:00|44006.2|44002.6|44012.6|44009|44020.5|44016.9|44004.2|44000.6|66
1754995500000|2025-08-12 10:45:00|44013.1|44009.5|44006.4|44002.8|44013.6|44010|44000.9|43997.3|48
1754995800000|2025-08-12 10:50:00|44006.9|44003.3|43998.8|43995.2|44011.7|44008.1|43998.8|43995.2|44
1754996100000|2025-08-12 10:55:00|43998.3|43994.7|44002.1|43998.5|44005.6|44002|43995.9|43992.3|92
1754996400000|2025-08-12 11:00:00|44003.1|43999.5|43994.1|43990.5|44004.1|44000.5|43984.5|43980.9|108
1754996700000|2025-08-12 11:05:00|43993.6|43990|43972.1|43968.5|43993.6|43990|43971|43967.4|80
1754997000000|2025-08-12 11:10:00|43971.6|43968|43958.5|43954.9|43971.7|43968.1|43953.9|43950.3|77
1754997300000|2025-08-12 11:15:00|43958|43954.4|43980.1|43976.5|43980.1|43976.5|43956|43952.4|93
1754997600000|2025-08-12 11:20:00|43979.6|43976|43976|43972.4|43986.5|43982.9|43974.5|43970.9|85
1754997900000|2025-08-12 11:25:00|43975.5|43971.9|43972.9|43969.3|43978|43974.4|43965|43961.4|47
1754998200000|2025-08-12 11:30:00|43972.4|43968.8|43986.4|43982.8|43995.2|43991.6|43968.4|43964.8|88
1754998500000|2025-08-12 11:35:00|43986.9|43983.3|43986.2|43982.6|43996.7|43993.1|43984|43980.4|38
1754998800000|2025-08-12 11:40:00|43985.7|43982.1|43976|43972.4|43987.5|43983.9|43975.5|43971.9|54
1754999100000|2025-08-12 11:45:00|43975.3|43971.7|43962.3|43958.7|43980.3|43976.7|43960.1|43956.5|134
1754999400000|2025-08-12 11:50:00|43961.8|43958.2|43978.6|43975|43986.3|43982.7|43950.2|43946.6|182
1754999700000|2025-08-12 11:55:00|43979.6|43976|43996|43992.4|43998.2|43994.6|43978.2|43974.6|157
1755000000000|2025-08-12 12:00:00|43995.5|43991.9|44007.3|44003.7|44007.3|44003.7|43992.2|43988.6|143
1755000300000|2025-08-12 12:05:00|44007.8|44004.2|43995.3|43991.7|44009.3|44005.7|43987.5|43983.9|135
1755000600000|2025-08-12 12:10:00|43995.8|43992.2|44015|44011.4|44017.1|44013.5|43991.4|43987.8|117
1755000900000|2025-08-12 12:15:00|44014.5|44010.9|44011.1|44007.5|44015|44011.4|44005.1|44001.5|75
1755001200000|2025-08-12 12:20:00|44010.6|44007|44027.3|44023.7|44030.2|44026.6|43992|43988.4|245
1755001500000|2025-08-12 12:25:00|44027.8|44024.2|44018.1|44014.5|44047.1|44043.5|44015.1|44011.5|385
1755001800000|2025-08-12 12:30:00|44017.7|44014.1|44174|44170.4|44211.1|44207.5|44017.7|44014.1|2571
1755002100000|2025-08-12 12:35:00|44175|44171.4|44206.6|44203|44228.6|44225|44173.1|44169.5|1022
1755002400000|2025-08-12 12:40:00|44206.1|44202.5|44227|44223.4|44272.6|44269|44206.1|44202.5|1352
1755002700000|2025-08-12 12:45:00|44227.5|44223.9|44253.1|44249.5|44262.1|44258.5|44213.9|44210.3|666
1755003000000|2025-08-12 12:50:00|44252.1|44248.5|44249.1|44245.5|44256.8|44253.2|44232.2|44228.6|347
1755003300000|2025-08-12 12:55:00|44249.6|44246|44219.8|44216.2|44258.4|44254.8|44211.2|44207.6|496
1755003600000|2025-08-12 13:00:00|44220.3|44216.7|44192.3|44188.7|44227.1|44223.5|44188|44184.4|627
1755003900000|2025-08-12 13:05:00|44192.8|44189.2|44169.6|44166|44201.8|44198.2|44149.7|44146.1|817
1755004200000|2025-08-12 13:10:00|44170.6|44167|44156.5|44152.9|44186.4|44182.8|44153.2|44149.6|339
1755004500000|2025-08-12 13:15:00|44156|44152.4|44154.7|44151.1|44176|44172.4|44148.5|44144.9|345
1755004800000|2025-08-12 13:20:00|44152.2|44148.6|44143.5|44139.9|44154.5|44150.9|44130.4|44126.8|411
1755005100000|2025-08-12 13:25:00|44143|44139.4|44161|44157.4|44162.5|44158.9|44134.2|44130.6|469
1755005400000|2025-08-12 13:30:00|44159.8|44158.9|44237|44234.6|44247|44244.6|44152.4|44150|4105
1755005700000|2025-08-12 13:35:00|44237.5|44235.1|44255.6|44253.2|44269.2|44266.8|44219.5|44217.1|2121
1755006000000|2025-08-12 13:40:00|44256.6|44254.2|44128.8|44126.4|44263.8|44261.4|44102.5|44100.1|2900
1755006300000|2025-08-12 13:45:00|44128.7|44126.3|44151.3|44148.9|44201.4|44199|44119.9|44117.5|3013
1755006600000|2025-08-12 13:50:00|44149.3|44146.9|44219.9|44217.5|44222.1|44219.7|44117.2|44114.8|1398
1755006900000|2025-08-12 13:55:00|44220.1|44217.7|44220.2|44217.8|44239.1|44236.7|44176.3|44173.9|1260
1755007200000|2025-08-12 14:00:00|44218.7|44216.3|44340.6|44338.2|44349.8|44347.4|44201.7|44199.3|2526
1755007500000|2025-08-12 14:05:00|44340.1|44337.7|44358.7|44356.3|44402.2|44399.8|44328.6|44326.2|2819
1755007800000|2025-08-12 14:10:00|44354.9|44352.5|44406.8|44404.4|44410.3|44407.9|44341.2|44338.8|2042
1755008100000|2025-08-12 14:15:00|44407.3|44404.9|44401.9|44399.5|44413.2|44410.8|44364.4|44362|1483
1755008400000|2025-08-12 14:20:00|44402.7|44400.3|44410.6|44408.2|44438.9|44436.5|44396.5|44394.1|1320
1755008700000|2025-08-12 14:25:00|44411.6|44409.2|44405.1|44402.7|44425.6|44423.2|44395.5|44393.1|803
1755009000000|2025-08-12 14:30:00|44405.6|44403.2|44357|44354.6|44408.7|44406.3|44346.5|44344.1|1297
1755009300000|2025-08-12 14:35:00|44357.5|44355.1|44346.7|44344.3|44365|44362.6|44327.9|44325.5|1131
1755009600000|2025-08-12 14:40:00|44349.3|44346.9|44414.7|44412.3|44417.7|44415.3|44335.8|44333.4|1342
1755009900000|2025-08-12 14:45:00|44415.2|44412.8|44446.2|44443.8|44454.1|44451.7|44400.2|44397.8|1243
1755010200000|2025-08-12 14:50:00|44443.9|44441.5|44443.5|44441.1|44485.5|44483.1|44431.9|44429.5|1212
1755010500000|2025-08-12 14:55:00|44444|44441.6|44425.6|44423.2|44449|44446.6|44415|44412.6|717
1755010800000|2025-08-12 15:00:00|44423.6|44421.2|44447.8|44445.4|44469.9|44467.5|44415.2|44412.8|1176
1755011100000|2025-08-12 15:05:00|44447.3|44444.9|44438.8|44436.4|44472.5|44470.1|44436.5|44434.1|691
1755011400000|2025-08-12 15:10:00|44438.9|44436.5|44442.6|44440.2|44457.3|44454.9|44430.8|44428.4|601
1755011700000|2025-08-12 15:15:00|44443.1|44440.7|44430.8|44428.4|44450.5|44448.1|44425.8|44423.4|732
1755012000000|2025-08-12 15:20:00|44431.4|44429|44412|44409.6|44438.7|44436.3|44406.1|44403.7|595
1755012300000|2025-08-12 15:25:00|44411.5|44409.1|44407|44404.6|44426|44423.6|44393.3|44390.9|1016
1755012600000|2025-08-12 15:30:00|44407.4|44405|44428.9|44426.5|44430.2|44427.8|44398|44395.6|693
1755012900000|2025-08-12 15:35:00|44429.4|44427|44417.1|44414.7|44443.3|44440.9|44415.4|44413|533
1755013200000|2025-08-12 15:40:00|44414|44411.6|44406.8|44404.4|44418.1|44415.7|44392.5|44390.1|415
1755013500000|2025-08-12 15:45:00|44405.8|44403.4|44417.9|44415.5|44420.9|44418.5|44401.7|44399.3|535
1755013800000|2025-08-12 15:50:00|44419.2|44416.8|44415|44412.6|44440.4|44438|44409.1|44406.7|386
1755014100000|2025-08-12 15:55:00|44414.5|44412.1|44437.3|44434.9|44438|44435.6|44411.2|44408.8|402
1755014400000|2025-08-12 16:00:00|44436.6|44434.2|44440.7|44438.3|44455.9|44453.5|44427.6|44425.2|486
1755014700000|2025-08-12 16:05:00|44441.2|44438.8|44430.4|44428|44452|44449.6|44428.9|44426.5|294
1755015000000|2025-08-12 16:10:00|44430.7|44428.3|44435.6|44433.2|44436.8|44434.4|44419.9|44417.5|216
1755015300000|2025-08-12 16:15:00|44435.1|44432.7|44438.3|44435.9|44445.9|44443.5|44431.6|44429.2|361
1755015600000|2025-08-12 16:20:00|44439.6|44437.2|44448|44445.6|44454.9|44452.5|44427.5|44425.1|418
1755015900000|2025-08-12 16:25:00|44448.5|44446.1|44442.8|44440.4|44457.1|44454.7|44435.7|44433.3|333
1755016200000|2025-08-12 16:30:00|44440.5|44438.1|44461.7|44459.3|44462.1|44459.7|44440.3|44437.9|360
1755016500000|2025-08-12 16:35:00|44461.8|44459.4|44440.4|44438|44462.3|44459.9|44439.9|44437.5|354
1755016800000|2025-08-12 16:40:00|44441.6|44439.2|44448.1|44445.7|44453.4|44451|44431.9|44429.5|215
1755017100000|2025-08-12 16:45:00|44447.6|44445.2|44453.8|44451.4|44459.2|44456.8|44445.3|44442.9|208
1755017400000|2025-08-12 16:50:00|44453|44450.6|44446.9|44444.5|44455.5|44453.1|44444.1|44441.7|201
1755017700000|2025-08-12 16:55:00|44447.4|44445|44428.9|44426.5|44460.5|44458.1|44428.2|44425.8|356
1755018000000|2025-08-12 17:00:00|44429.4|44427|44418.9|44416.5|44430.2|44427.8|44412.6|44410.2|397
1755018300000|2025-08-12 17:05:00|44419.4|44417|44417.5|44415.1|44438.1|44435.7|44408.6|44406.2|328
1755018600000|2025-08-12 17:10:00|44417|44414.6|44425.9|44423.5|44430.9|44428.5|44413.1|44410.7|188
1755018900000|2025-08-12 17:15:00|44425.4|44423|44424.8|44422.4|44433.1|44430.7|44420.9|44418.5|173
1755019200000|2025-08-12 17:20:00|44423.4|44421|44433.6|44431.2|44442.2|44439.8|44415.6|44413.2|238
1755019500000|2025-08-12 17:25:00|44434.1|44431.7|44431.3|44428.9|44441.9|44439.5|44421.7|44419.3|275
1755019800000|2025-08-12 17:30:00|44430.9|44428.5|44447.3|44444.9|44449.6|44447.2|44415.2|44412.8|403
1755020100000|2025-08-12 17:35:00|44446.8|44444.4|44424.8|44422.4|44447.1|44444.7|44420.2|44417.8|339
1755020400000|2025-08-12 17:40:00|44424.6|44422.2|44431.7|44429.3|44437.6|44435.2|44418.5|44416.1|231
1755020700000|2025-08-12 17:45:00|44432.2|44429.8|44450.1|44447.7|44457.3|44454.9|44430.7|44428.3|291
1755021000000|2025-08-12 17:50:00|44450.8|44448.4|44459.4|44457|44468.6|44466.2|44449.8|44447.4|228
1755021300000|2025-08-12 17:55:00|44458.9|44456.5|44455.2|44452.8|44460.5|44458.1|44448.2|44445.8|181
1755021600000|2025-08-12 18:00:00|44455.3|44452.9|44482.2|44479.8|44492.8|44490.4|44455.3|44452.9|550
1755021900000|2025-08-12 18:05:00|44482.7|44480.3|44486.2|44483.8|44504.5|44502.1|44478.2|44475.8|470
1755022200000|2025-08-12 18:10:00|44484.6|44482.2|44474.9|44472.5|44486.2|44483.8|44471.7|44469.3|332
1755022500000|2025-08-12 18:15:00|44475.4|44473|44489|44486.6|44496.3|44493.9|44471.8|44469.4|552
1755022800000|2025-08-12 18:20:00|44491|44488.6|44482.6|44480.2|44500.1|44497.7|44477.5|44475.1|527
1755023100000|2025-08-12 18:25:00|44482.1|44479.7|44458|44455.6|44483.7|44481.3|44456.7|44454.3|397
1755023400000|2025-08-12 18:30:00|44458.6|44456.2|44438|44435.6|44460.1|44457.7|44435.7|44433.3|381
1755023700000|2025-08-12 18:35:00|44438.5|44436.1|44430.6|44428.2|44452.5|44450.1|44426|44423.6|470
1755024000000|2025-08-12 18:40:00|44429.7|44427.3|44438.9|44436.5|44443.3|44440.9|44425.9|44423.5|270
1755024300000|2025-08-12 18:45:00|44439.1|44436.7|44446.3|44443.9|44452.8|44450.4|44432.1|44429.7|299
1755024600000|2025-08-12 18:50:00|44447.7|44445.3|44443.8|44441.4|44450.6|44448.2|44438.5|44436.1|152
1755024900000|2025-08-12 18:55:00|44443.3|44440.9|44421.8|44419.4|44445.3|44442.9|44419.1|44416.7|302
1755025200000|2025-08-12 19:00:00|44422.7|44420.3|44431.6|44429.2|44432.5|44430.1|44415.4|44413|458
1755025500000|2025-08-12 19:05:00|44431.1|44428.7|44430.5|44428.1|44439.7|44437.3|44429.5|44427.1|252
1755025800000|2025-08-12 19:10:00|44427.5|44425.1|44424.3|44421.9|44433.3|44430.9|44418.8|44416.4|349
1755026100000|2025-08-12 19:15:00|44425.3|44422.9|44442|44439.6|44445.9|44443.5|44424.3|44421.9|280
1755026400000|2025-08-12 19:20:00|44443.8|44441.4|44432.5|44430.1|44444.6|44442.2|44430.4|44428|246
1755026700000|2025-08-12 19:25:00|44432|44429.6|44421.6|44419.2|44435.6|44433.2|44416.1|44413.7|439
1755027000000|2025-08-12 19:30:00|44420.1|44417.7|44443.3|44440.9|44446.4|44444|44419.6|44417.2|502
1755027300000|2025-08-12 19:35:00|44442.8|44440.4|44440.2|44437.8|44453.3|44450.9|44437.1|44434.7|346
1755027600000|2025-08-12 19:40:00|44439.2|44436.8|44419.3|44416.9|44439.7|44437.3|44410.3|44407.9|568
1755027900000|2025-08-12 19:45:00|44418.8|44416.4|44428.6|44426.2|44432.2|44429.8|44414|44411.6|434
1755028200000|2025-08-12 19:50:00|44429.9|44427.5|44440.8|44438.4|44477.1|44474.7|44415.8|44413.4|1497
1755028500000|2025-08-12 19:55:00|44441.8|44439.4|44450.1|44447.7|44465.2|44462.8|44423.4|44421|3141
1755028800000|2025-08-12 20:00:00|44450.2|44445.4|44451.2|44446.4|44458.3|44453.5|44446.8|44442|933
1755029100000|2025-08-12 20:05:00|44452.2|44447.4|44471.4|44466.6|44472.5|44467.7|44450.2|44445.4|461
1755029400000|2025-08-12 20:10:00|44470.4|44465.6|44463.4|44458.6|44473.5|44468.7|44463.4|44458.6|295
1755029700000|2025-08-12 20:15:00|44464.4|44459.6|44465.5|44460.7|44467.6|44462.8|44461.4|44456.6|99
1755030000000|2025-08-12 20:20:00|44464.5|44459.7|44469|44464.2|44469|44464.2|44461.6|44456.8|120
1755030300000|2025-08-12 20:25:00|44468|44463.2|44462.1|44457.3|44468|44463.2|44461.1|44456.3|94
1755030600000|2025-08-12 20:30:00|44461.1|44456.3|44464.4|44459.6|44465.2|44460.4|44457.3|44452.5|69
1755030900000|2025-08-12 20:35:00|44465.4|44460.6|44460.6|44455.8|44465.8|44461|44460|44455.2|49
1755031200000|2025-08-12 20:40:00|44461.6|44456.8|44455.2|44450.4|44461.9|44457.1|44454.1|44449.3|43
1755031500000|2025-08-12 20:45:00|44454.5|44449.7|44454.6|44449.8|44458.1|44453.3|44453.3|44448.5|85
1755031800000|2025-08-12 20:50:00|44455.3|44450.5|44455.6|44450.8|44456.3|44451.5|44451.3|44446.5|120
1755032100000|2025-08-12 20:55:00|44454.6|44449.8|44454.9|44445.1|44464.7|44459.9|44452.6|44445.1|106
1755032400000|2025-08-12 21:00:00|44455.1|44445.3|44453.9|44444.1|44455.8|44446|44452.1|44442.3|0
1755032700000|2025-08-12 21:05:00|44454|44444.2|44447.9|44438.1|44454.9|44445.1|44447|44437.2|0
1755033000000|2025-08-12 21:10:00|44453.1|44443.3|44449.8|44440|44453.7|44443.9|44449.2|44439.4|0
1755033300000|2025-08-12 21:15:00|44449.6|44439.8|44451.9|44442.1|44452.2|44442.4|44449.6|44439.8|0
1755033600000|2025-08-12 21:20:00|44452|44442.2|44452.5|44442.7|44453|44443.2|44452|44442.2|0
1755033900000|2025-08-12 21:25:00|44452.9|44443.1|44452.9|44443.1|44453.1|44443.3|44452.9|44443.1|0
1755034200000|2025-08-12 21:30:00|44450.2|44440.4|44448.1|44438.3|44450.2|44440.4|44448.1|44438.3|0
1755034500000|2025-08-12 21:35:00|44447.4|44437.6|44448.1|44438.3|44448.1|44438.3|44446.3|44436.5|0
1755034800000|2025-08-12 21:40:00|44448.5|44438.7|44444.4|44434.6|44448.5|44438.7|44442.1|44432.3|0
1755035100000|2025-08-12 21:45:00|44444.3|44434.5|44448.1|44438.3|44448.1|44438.3|44443.7|44433.9|0
1755035400000|2025-08-12 21:50:00|44447.3|44437.5|44448.1|44438.3|44448.1|44438.3|44447.3|44437.5|0
1755035700000|2025-08-12 21:55:00|44448.7|44438.9|44445.2|44435.4|44449.1|44439.3|44445.2|44435.4|0
1755036000000|2025-08-12 22:00:00|44450.7|44440.9|44453.3|44448.5|44464.5|44459.7|44443.7|44438.9|161
1755036300000|2025-08-12 22:05:00|44452.8|44448|44445.6|44440.8|44457|44452.2|44442.6|44437.8|52
1755036600000|2025-08-12 22:10:00|44446.1|44441.3|44449.3|44444.5|44456.1|44451.3|44445.2|44440.4|32
1755036900000|2025-08-12 22:15:00|44449.8|44445|44442.7|44437.9|44450.8|44446|44440.2|44435.4|33
1755037200000|2025-08-12 22:20:00|44443.2|44438.4|44447.4|44442.6|44448.3|44443.5|44439.5|44434.7|43
1755037500000|2025-08-12 22:25:00|44446.9|44442.1|44448.9|44444.1|44451.2|44446.4|44443.9|44439.1|26
1755037800000|2025-08-12 22:30:00|44449.4|44444.6|44440.1|44435.3|44449.4|44444.6|44438.3|44433.5|32
1755038100000|2025-08-12 22:35:00|44439.6|44434.8|44440.1|44435.3|44442.7|44437.9|44439.6|44434.8|26
1755038400000|2025-08-12 22:40:00|44439.6|44434.8|44442.4|44437.6|44442.9|44438.1|44436.5|44431.7|13
1755038700000|2025-08-12 22:45:00|44442.9|44438.1|44439.5|44434.7|44445|44440.2|44438|44433.2|32
1755039000000|2025-08-12 22:50:00|44440|44435.2|44442.8|44438|44443.3|44438.5|44440|44435.2|15
1755039300000|2025-08-12 22:55:00|44442.3|44437.5|44443.6|44438.8|44443.6|44438.8|44439.6|44434.8|4
1755039600000|2025-08-12 23:00:00|44443.1|44438.3|44447.8|44443|44450.7|44445.9|44442.6|44437.8|50
1755039900000|2025-08-12 23:05:00|44448.3|44443.5|44456.3|44451.5|44456.3|44451.5|44448.3|44443.5|53
1755040200000|2025-08-12 23:10:00|44456.8|44452|44460.5|44455.7|44461.8|44457|44455.2|44450.4|54
1755040500000|2025-08-12 23:15:00|44461|44456.2|44443.7|44438.9|44461.5|44456.7|44441.8|44437|35
1755040800000|2025-08-12 23:20:00|44444.2|44439.4|44450.5|44445.7|44454.3|44449.5|44444.2|44439.4|13
1755041100000|2025-08-12 23:25:00|44451|44446.2|44456.1|44451.3|44457.3|44452.5|44450.5|44445.7|21
1755041400000|2025-08-12 23:30:00|44456.3|44451.5|44450|44445.2|44457.5|44452.7|44447|44442.2|40
1755041700000|2025-08-12 23:35:00|44449.5|44444.7|44450.4|44445.6|44453.7|44448.9|44448.6|44443.8|35
1755042000000|2025-08-12 23:40:00|44450.9|44446.1|44465.3|44460.5|44469.3|44464.5|44449.4|44444.6|80
1755042300000|2025-08-12 23:45:00|44465.8|44461|44471.5|44466.7|44483|44478.2|44461.6|44456.8|373
1755042600000|2025-08-12 23:50:00|44472|44467.2|44469.3|44464.5|44478.1|44473.3|44447.5|44442.7|388
1755042900000|2025-08-12 23:55:00|44469.8|44465|44479.4|44474.6|44481|44476.2|44462.3|44457.5|85
1755043200000|2025-08-13 00:00:00|44477.9|44473.1|44468|44463.2|44483.2|44478.4|44468|44463.2|46
1755043500000|2025-08-13 00:05:00|44468.5|44463.7|44470.5|44465.7|44477.9|44473.1|44452.4|44447.6|201
1755043800000|2025-08-13 00:10:00|44470|44465.2|44465.6|44460.8|44473.7|44468.9|44463.6|44458.8|33
1755044100000|2025-08-13 00:15:00|44465.1|44460.3|44460.1|44455.3|44473.1|44468.3|44456.1|44451.3|42
1755044400000|2025-08-13 00:20:00|44459.6|44454.8|44461|44456.2|44464|44459.2|44455.5|44450.7|45
1755044700000|2025-08-13 00:25:00|44461.5|44456.7|44457.3|44452.5|44465.4|44460.6|44455.4|44450.6|21
1755045000000|2025-08-13 00:30:00|44457.2|44452.4|44446.8|44442|44457.2|44452.4|44446.8|44442|40
1755045300000|2025-08-13 00:35:00|44446.3|44441.5|44442.7|44437.9|44447.7|44442.9|44440.1|44435.3|27
1755045600000|2025-08-13 00:40:00|44442.2|44437.4|44442.8|44438|44450|44445.2|44441.7|44436.9|32
1755045900000|2025-08-13 00:45:00|44442.3|44437.5|44447.3|44442.5|44457.9|44453.1|44441.2|44436.4|113
1755046200000|2025-08-13 00:50:00|44446.8|44442|44449.4|44444.6|44455.9|44451.1|44445.3|44440.5|21
1755046500000|2025-08-13 00:55:00|44449.9|44445.1|44444.9|44440.1|44450.9|44446.1|44443.8|44439|8
1755046800000|2025-08-13 01:00:00|44445.4|44440.6|44450|44445.2|44451|44446.2|44443.4|44438.6|11
1755047100000|2025-08-13 01:05:00|44450.5|44445.7|44444.4|44439.6|44451|44446.2|44439.9|44435.1|59
1755047400000|2025-08-13 01:10:00|44445.4|44440.6|44443.8|44439|44448.7|44443.9|44443.8|44439|14
1755047700000|2025-08-13 01:15:00|44443.3|44438.5|44434.4|44429.6|44445.8|44441|44429.2|44424.4|29
1755048000000|2025-08-13 01:20:00|44434.9|44430.1|44432.6|44427.8|44437.9|44433.1|44430.7|44425.9|40
1755048300000|2025-08-13 01:25:00|44432.1|44427.3|44428.6|44423.8|44433.1|44428.3|44425.9|44421.1|46
1755048600000|2025-08-13 01:30:00|44428.1|44423.3|44424.8|44420|44430.7|44425.9|44418.2|44413.4|70
1755048900000|2025-08-13 01:35:00|44425.3|44420.5|44416.9|44412.1|44426.8|44422|44415.7|44410.9|54
1755049200000|2025-08-13 01:40:00|44416.4|44411.6|44415.3|44410.5|44418.6|44413.8|44411.9|44407.1|51
1755049500000|2025-08-13 01:45:00|44415.8|44411|44411.6|44406.8|44420.7|44415.9|44411.5|44406.7|71
1755049800000|2025-08-13 01:50:00|44412.1|44407.3|44414.6|44409.8|44418.2|44413.4|44411.6|44406.8|61
1755050100000|2025-08-13 01:55:00|44415.1|44410.3|44411.8|44407|44417.2|44412.4|44411.1|44406.3|30
1755050400000|2025-08-13 02:00:00|44411.2|44406.4|44416.3|44411.5|44417|44412.2|44408.5|44403.7|46
1755050700000|2025-08-13 02:05:00|44416.8|44412|44411.7|44406.9|44417.4|44412.6|44409.7|44404.9|24
1755051000000|2025-08-13 02:10:00|44412.2|44407.4|44416.7|44411.9|44416.7|44411.9|44411.2|44406.4|15
1755051300000|2025-08-13 02:15:00|44417.2|44412.4|44424.6|44419.8|44426.2|44421.4|44417.2|44412.4|55
1755051600000|2025-08-13 02:20:00|44424.1|44419.3|44436.7|44431.9|44438.7|44433.9|44421.6|44416.8|44
1755051900000|2025-08-13 02:25:00|44437.2|44432.4|44436.6|44431.8|44438.3|44433.5|44430|44425.2|25
1755052200000|2025-08-13 02:30:00|44438.1|44433.3|44440.5|44435.7|44443.4|44438.6|44434.9|44430.1|36
1755052500000|2025-08-13 02:35:00|44440|44435.2|44441.1|44436.3|44442.6|44437.8|44436.6|44431.8|20
1755052800000|2025-08-13 02:40:00|44440.7|44435.9|44433.1|44428.3|44443.4|44438.6|44432.1|44427.3|27
1755053100000|2025-08-13 02:45:00|44432.6|44427.8|44435.6|44430.8|44437.5|44432.7|44431.2|44426.4|23
1755053400000|2025-08-13 02:50:00|44435.1|44430.3|44438.6|44433.8|44440.5|44435.7|44434.6|44429.8|8
1755053700000|2025-08-13 02:55:00|44438.1|44433.3|44435.2|44430.4|44439.1|44434.3|44433.1|44428.3|13
1755054000000|2025-08-13 03:00:00|44434.7|44429.9|44438.1|44433.3|44439.1|44434.3|44433.2|44428.4|13
1755054300000|2025-08-13 03:05:00|44437.6|44432.8|44434|44429.2|44437.6|44432.8|44430.5|44425.7|19
1755054600000|2025-08-13 03:10:00|44435|44430.2|44439.4|44434.6|44439.4|44434.6|44433.7|44428.9|24
1755054900000|2025-08-13 03:15:00|44439.9|44435.1|44443.4|44438.6|44447.3|44442.5|44439.4|44434.6|29
1755055200000|2025-08-13 03:20:00|44443.9|44439.1|44450.9|44446.1|44454.3|44449.5|44440.7|44435.9|26
1755055500000|2025-08-13 03:25:00|44451.4|44446.6|44441|44436.2|44451.9|44447.1|44440.5|44435.7|52
1755055800000|2025-08-13 03:30:00|44440.5|44435.7|44437|44432.2|44441|44436.2|44435.2|44430.4|22
1755056100000|2025-08-13 03:35:00|44436.5|44431.7|44438.1|44433.3|44440.6|44435.8|44434.6|44429.8|15
1755056400000|2025-08-13 03:40:00|44438.6|44433.8|44448|44443.2|44448|44443.2|44436.1|44431.3|25
1755056700000|2025-08-13 03:45:00|44447.5|44442.7|44450.2|44445.4|44451.2|44446.4|44445.6|44440.8|10
1755057000000|2025-08-13 03:50:00|44450.7|44445.9|44451.6|44446.8|44455.6|44450.8|44447.9|44443.1|26
1755057300000|2025-08-13 03:55:00|44451.1|44446.3|44450.1|44445.3|44455|44450.2|44448.6|44443.8|22
1755057600000|2025-08-13 04:00:00|44450.6|44445.8|44452.4|44447.6|44452.7|44447.9|44448.5|44443.7|12
1755057900000|2025-08-13 04:05:00|44454.4|44449.6|44455.6|44450.8|44462.4|44457.6|44453.4|44448.6|37
1755058200000|2025-08-13 04:10:00|44456.1|44451.3|44463.8|44459|44464.8|44460|44454.9|44450.1|13
1755058500000|2025-08-13 04:15:00|44464|44459.2|44471.5|44466.7|44471.5|44466.7|44463.8|44459|67
1755058800000|2025-08-13 04:20:00|44472|44467.2|44465.6|44460.8|44474.7|44469.9|44464.1|44459.3|31
1755059100000|2025-08-13 04:25:00|44465.4|44460.6|44464|44459.2|44467.7|44462.9|44463.3|44458.5|20
1755059400000|2025-08-13 04:30:00|44464.5|44459.7|44470.2|44465.4|44471.4|44466.6|44463.2|44458.4|35
1755059700000|2025-08-13 04:35:00|44469.7|44464.9|44468.7|44463.9|44476.8|44472|44466.2|44461.4|36
1755060000000|2025-08-13 04:40:00|44469.2|44464.4|44469.4|44464.6|44474.8|44470|44468.2|44463.4|24
1755060300000|2025-08-13 04:45:00|44469.9|44465.1|44471.3|44466.5|44472.3|44467.5|44468.8|44464|10
1755060600000|2025-08-13 04:50:00|44471.8|44467|44466.5|44461.7|44473.5|44468.7|44465.5|44460.7|15
1755060900000|2025-08-13 04:55:00|44466.4|44461.6|44467.1|44462.3|44467.1|44462.3|44462.2|44457.4|14
1755061200000|2025-08-13 05:00:00|44467.6|44462.8|44465.9|44461.1|44468.5|44463.7|44463.4|44458.6|37
1755061500000|2025-08-13 05:05:00|44465.4|44460.6|44464.2|44459.4|44466.4|44461.6|44461.4|44456.6|21
1755061800000|2025-08-13 05:10:00|44463.7|44458.9|44454.1|44449.3|44465.7|44460.9|44451.6|44446.8|30
1755062100000|2025-08-13 05:15:00|44453.6|44448.8|44455.7|44450.9|44460.3|44455.5|44453.1|44448.3|12
1755062400000|2025-08-13 05:20:00|44455.2|44450.4|44456.6|44451.8|44458.4|44453.6|44453.3|44448.5|28
1755062700000|2025-08-13 05:25:00|44456.1|44451.3|44462.7|44457.9|44464.7|44459.9|44456.1|44451.3|11
1755063000000|2025-08-13 05:30:00|44462.2|44457.4|44463.8|44459|44466.3|44461.5|44460.3|44455.5|16
1755063300000|2025-08-13 05:35:00|44463.3|44458.5|44465.4|44460.6|44469.8|44465|44463.3|44458.5|66
1755063600000|2025-08-13 05:40:00|44464.9|44460.1|44461.7|44456.9|44465.4|44460.6|44461.4|44456.6|24
1755063900000|2025-08-13 05:45:00|44461.2|44456.4|44457.6|44452.8|44462.2|44457.4|44456.9|44452.1|18
1755064200000|2025-08-13 05:50:00|44458.1|44453.3|44452.4|44447.6|44462.4|44457.6|44452|44447.2|32
1755064500000|2025-08-13 05:55:00|44451.9|44447.1|44450.4|44445.6|44453.9|44449.1|44447.3|44442.5|61
1755064800000|2025-08-13 06:00:00|44449.8|44446.2|44448|44444.4|44457.3|44453.7|44446.5|44442.9|102
1755065100000|2025-08-13 06:05:00|44447|44443.4|44434.2|44430.6|44447.5|44443.9|44433.8|44430.2|54
1755065400000|2025-08-13 06:10:00|44433.7|44430.1|44428.4|44424.8|44436.2|44432.6|44426.5|44422.9|62
1755065700000|2025-08-13 06:15:00|44427.9|44424.3|44434|44430.4|44436.1|44432.5|44414.7|44411.1|71
1755066000000|2025-08-13 06:20:00|44434.5|44430.9|44433.6|44430|44436.5|44432.9|44430.5|44426.9|22
1755066300000|2025-08-13 06:25:00|44433.1|44429.5|44429.4|44425.8|44433.6|44430|44428.5|44424.9|9
1755066600000|2025-08-13 06:30:00|44428.4|44424.8|44452.9|44449.3|44454.4|44450.8|44428.4|44424.8|72
1755066900000|2025-08-13 06:35:00|44452.4|44448.8|44456.8|44453.2|44459.8|44456.2|44451.9|44448.3|30
1755067200000|2025-08-13 06:40:00|44457.3|44453.7|44459.2|44455.6|44468.8|44465.2|44452.4|44448.8|49
1755067500000|2025-08-13 06:45:00|44458.7|44455.1|44449.3|44445.7|44459.4|44455.8|44448.8|44445.2|23
1755067800000|2025-08-13 06:50:00|44449.8|44446.2|44440.1|44436.5|44450.7|44447.1|44438.1|44434.5|34
1755068100000|2025-08-13 06:55:00|44439.6|44436|44445.4|44441.8|44446.4|44442.8|44437.3|44433.7|98
1755068400000|2025-08-13 07:00:00|44444.4|44440.8|44471.5|44467.9|44471.5|44467.9|44444|44440.4|145
1755068700000|2025-08-13 07:05:00|44472|44468.4|44467.6|44464|44473.4|44469.8|44462.1|44458.5|72
1755069000000|2025-08-13 07:10:00|44467.1|44463.5|44490.7|44487.1|44497.6|44494|44464.6|44461|177
1755069300000|2025-08-13 07:15:00|44491.2|44487.6|44509.5|44505.9|44512.5|44508.9|44489.9|44486.3|139
1755069600000|2025-08-13 07:20:00|44510|44506.4|44516.8|44513.2|44521.3|44517.7|44501.8|44498.2|141
1755069900000|2025-08-13 07:25:00|44516.3|44512.7|44509.7|44506.1|44517.3|44513.7|44506.1|44502.5|106
1755070200000|2025-08-13 07:30:00|44510.2|44506.6|44497.4|44493.8|44512.2|44508.6|44487.5|44483.9|81
1755070500000|2025-08-13 07:35:00|44496.9|44493.3|44501.7|44498.1|44507.8|44504.2|44495.1|44491.5|48
1755070800000|2025-08-13 07:40:00|44501.4|44497.8|44503.5|44499.9|44507|44503.4|44496.1|44492.5|50
1755071100000|2025-08-13 07:45:00|44503|44499.4|44505.4|44501.8|44510.8|44507.2|44501.9|44498.3|47
1755071400000|2025-08-13 07:50:00|44505.9|44502.3|44495.1|44491.5|44509.6|44506|44492.1|44488.5|42
1755071700000|2025-08-13 07:55:00|44495.6|44492|44504.4|44500.8|44508.6|44505|44493|44489.4|64
1755072000000|2025-08-13 08:00:00|44502.9|44499.3|44534|44530.4|44555.5|44551.9|44498.9|44495.3|946
1755072300000|2025-08-13 08:05:00|44533.5|44529.9|44526.3|44522.7|44538.5|44534.9|44521.8|44518.2|179
1755072600000|2025-08-13 08:10:00|44526.8|44523.2|44530.4|44526.8|44537.4|44533.8|44525.7|44522.1|83
1755072900000|2025-08-13 08:15:00|44530.9|44527.3|44539.7|44536.1|44543.2|44539.6|44530.7|44527.1|116
1755073200000|2025-08-13 08:20:00|44539.9|44536.3|44553|44549.4|44559.2|44555.6|44539.8|44536.2|157
1755073500000|2025-08-13 08:25:00|44553.5|44549.9|44552.7|44549.1|44555.9|44552.3|44546.6|44543|93
1755073800000|2025-08-13 08:30:00|44552.2|44548.6|44565.3|44561.7|44565.3|44561.7|44548|44544.4|148
1755074100000|2025-08-13 08:35:00|44565.8|44562.2|44556.3|44552.7|44574.4|44570.8|44555.8|44552.2|113
1755074400000|2025-08-13 08:40:00|44555.8|44552.2|44552.5|44548.9|44558.6|44555|44543|44539.4|89
1755074700000|2025-08-13 08:45:00|44552.2|44548.6|44543.4|44539.8|44554|44550.4|44542.6|44539|61
1755075000000|2025-08-13 08:50:00|44543.9|44540.3|44547.3|44543.7|44555.4|44551.8|44542.1|44538.5|90
1755075300000|2025-08-13 08:55:00|44546.8|44543.2|44551.1|44547.5|44553.6|44550|44539.2|44535.6|117
1755075600000|2025-08-13 09:00:00|44550.7|44547.1|44558.2|44554.6|44558.2|44554.6|44545.6|44542|109
1755075900000|2025-08-13 09:05:00|44557.7|44554.1|44543.3|44539.7|44557.7|44554.1|44542.5|44538.9|54
1755076200000|2025-08-13 09:10:00|44543.8|44540.2|44557.1|44553.5|44557.1|44553.5|44542|44538.4|36
1755076500000|2025-08-13 09:15:00|44557.6|44554|44561.3|44557.7|44564.3|44560.7|44556.6|44553|92
1755076800000|2025-08-13 09:20:00|44561.2|44557.6|44564.4|44560.8|44571.7|44568.1|44560.1|44556.5|93
1755077100000|2025-08-13 09:25:00|44564.3|44560.7|44556.3|44552.7|44566.8|44563.2|44551.1|44547.5|67
1755077400000|2025-08-13 09:30:00|44555.8|44552.2|44564.5|44560.9|44567.6|44564|44553.5|44549.9|51
1755077700000|2025-08-13 09:35:00|44565|44561.4|44563.5|44559.9|44569.3|44565.7|44561.9|44558.3|34
1755078000000|2025-08-13 09:40:00|44564|44560.4|44558.2|44554.6|44568|44564.4|44553.5|44549.9|72
1755078300000|2025-08-13 09:45:00|44558.7|44555.1|44563.6|44560|44565.8|44562.2|44557.4|44553.8|31
1755078600000|2025-08-13 09:50:00|44563.4|44559.8|44574.3|44570.7|44575.4|44571.8|44560.4|44556.8|72
1755078900000|2025-08-13 09:55:00|44574.2|44570.6|44591.1|44587.5|44596.2|44592.6|44574|44570.4|123
1755079200000|2025-08-13 10:00:00|44591.2|44587.6|44587.1|44583.5|44605.6|44602|44586.2|44582.6|177
1755079500000|2025-08-13 10:05:00|44586.6|44583|44597|44593.4|44602.8|44599.2|44586.4|44582.8|89
1755079800000|2025-08-13 10:10:00|44597.5|44593.9|44595.9|44592.3|44598|44594.4|44586.2|44582.6|72
1755080100000|2025-08-13 10:15:00|44595.6|44592|44593|44589.4|44599.3|44595.7|44591.5|44587.9|42
1755080400000|2025-08-13 10:20:00|44593.5|44589.9|44591|44587.4|44594.6|44591|44586.3|44582.7|57
1755080700000|2025-08-13 10:25:00|44591.5|44587.9|44585.6|44582|44592|44588.4|44585.1|44581.5|110
1755081000000|2025-08-13 10:30:00|44586.1|44582.5|44589.4|44585.8|44591.6|44588|44580.2|44576.6|89
1755081300000|2025-08-13 10:35:00|44589.9|44586.3|44597|44593.4|44603.2|44599.6|44589.9|44586.3|178
1755081600000|2025-08-13 10:40:00|44597.1|44593.5|44598|44594.4|44598.2|44594.6|44592.7|44589.1|135
1755081900000|2025-08-13 10:45:00|44597.5|44593.9|44590.7|44587.1|44599|44595.4|44584.2|44580.6|95
1755082200000|2025-08-13 10:50:00|44591.7|44588.1|44602.7|44599.1|44605.4|44601.8|44591.2|44587.6|93
1755082500000|2025-08-13 10:55:00|44603.2|44599.6|44608.7|44605.1|44615.5|44611.9|44601.8|44598.2|84
1755082800000|2025-08-13 11:00:00|44608.2|44604.6|44594.1|44590.5|44608.2|44604.6|44593.5|44589.9|128
1755083100000|2025-08-13 11:05:00|44594.6|44591|44590.8|44587.2|44597.4|44593.8|44590.8|44587.2|53
1755083400000|2025-08-13 11:10:00|44590.4|44586.8|44592.8|44589.2|44596.7|44593.1|44588.4|44584.8|58
1755083700000|2025-08-13 11:15:00|44593.3|44589.7|44586|44582.4|44593.3|44589.7|44584.2|44580.6|29
1755084000000|2025-08-13 11:20:00|44586.5|44582.9|44585.4|44581.8|44597.7|44594.1|44585.4|44581.8|49
1755084300000|2025-08-13 11:25:00|44585.9|44582.3|44585|44581.4|44599.8|44596.2|44582.5|44578.9|99
1755084600000|2025-08-13 11:30:00|44585.5|44581.9|44591.3|44587.7|44592.3|44588.7|44577.1|44573.5|122
1755084900000|2025-08-13 11:35:00|44591.8|44588.2|44586.5|44582.9|44591.8|44588.2|44580.7|44577.1|69
1755085200000|2025-08-13 11:40:00|44585.7|44582.1|44584|44580.4|44597.1|44593.5|44574.6|44571|195
1755085500000|2025-08-13 11:45:00|44583.8|44580.2|44585.9|44582.3|44597.1|44593.5|44579.4|44575.8|136
1755085800000|2025-08-13 11:50:00|44586.4|44582.8|44579.3|44575.7|44587|44583.4|44573.9|44570.3|80
1755086100000|2025-08-13 11:55:00|44579.8|44576.2|44585.7|44582.1|44587.9|44584.3|44578.8|44575.2|58
1755086400000|2025-08-13 12:00:00|44586.2|44582.6|44583.6|44580|44594.7|44591.1|44580|44576.4|108
1755086700000|2025-08-13 12:05:00|44583.1|44579.5|44587.6|44584|44592.1|44588.5|44581.5|44577.9|81
1755087000000|2025-08-13 12:10:00|44588.1|44584.5|44580.5|44576.9|44594.1|44590.5|44574|44570.4|102
1755087300000|2025-08-13 12:15:00|44580.1|44576.5|44583.6|44580|44587.6|44584|44580.1|44576.5|103
1755087600000|2025-08-13 12:20:00|44584.1|44580.5|44582.4|44578.8|44591.6|44588|44580.9|44577.3|99
1755087900000|2025-08-13 12:25:00|44582.9|44579.3|44585.1|44581.5|44593.8|44590.2|44580.9|44577.3|111
1755088200000|2025-08-13 12:30:00|44584.6|44581|44598.8|44595.2|44600.8|44597.2|44583.1|44579.5|110
1755088500000|2025-08-13 12:35:00|44598.3|44594.7|44613.6|44610|44617|44613.4|44593.5|44589.9|229
1755088800000|2025-08-13 12:40:00|44613.1|44609.5|44620.1|44616.5|44624.1|44620.5|44609.5|44605.9|192
1755089100000|2025-08-13 12:45:00|44619.6|44616|44612.8|44609.2|44620.4|44616.8|44610|44606.4|85
1755089400000|2025-08-13 12:50:00|44612.6|44609|44617.2|44613.6|44624.3|44620.7|44608.7|44605.1|131
1755089700000|2025-08-13 12:55:00|44617.7|44614.1|44605.3|44601.7|44618.2|44614.6|44603.7|44600.1|146
1755090000000|2025-08-13 13:00:00|44605.6|44602|44614.5|44610.9|44617.5|44613.9|44603.5|44599.9|168
1755090300000|2025-08-13 13:05:00|44614|44610.4|44623.2|44619.6|44623.9|44620.3|44611.1|44607.5|147
1755090600000|2025-08-13 13:10:00|44622.7|44619.1|44618.9|44615.3|44624.6|44621|44614.2|44610.6|184
1755090900000|2025-08-13 13:15:00|44618.4|44614.8|44613.4|44609.8|44618.9|44615.3|44604.8|44601.2|269
1755091200000|2025-08-13 13:20:00|44612.9|44609.3|44621.3|44617.7|44629.3|44625.7|44611.4|44607.8|310
1755091500000|2025-08-13 13:25:00|44620.8|44617.2|44628.5|44624.9|44635.7|44632.1|44620.2|44616.6|497
1755091800000|2025-08-13 13:30:00|44628|44625.6|44665.2|44662.8|44681.3|44678.9|44587.5|44585.1|4172
1755092100000|2025-08-13 13:35:00|44665.7|44663.3|44720.1|44717.7|44729.7|44727.3|44653.3|44650.9|2279
1755092400000|2025-08-13 13:40:00|44719.6|44717.2|44739.7|44737.3|44742.2|44739.8|44699.8|44697.4|1344
1755092700000|2025-08-13 13:45:00|44741.2|44738.8|44817|44814.6|44820.4|44818|44734.1|44731.7|2020
1755093000000|2025-08-13 13:50:00|44820.9|44818.5|44850.9|44848.5|44852.2|44849.8|44818.4|44816|1548
1755093300000|2025-08-13 13:55:00|44850.4|44848|44842|44839.6|44868.1|44865.7|44824|44821.6|1700
1755093600000|2025-08-13 14:00:00|44841.6|44839.2|44859.6|44857.2|44872.7|44870.3|44818|44815.6|1710
1755093900000|2025-08-13 14:05:00|44858.6|44856.2|44890.1|44887.7|44890.1|44887.7|44850.3|44847.9|1588
1755094200000|2025-08-13 14:10:00|44888|44885.6|44864|44861.6|44889.6|44887.2|44857.3|44854.9|1007
1755094500000|2025-08-13 14:15:00|44864.5|44862.1|44827.4|44825|44873.6|44871.2|44826.4|44824|1234
1755094800000|2025-08-13 14:20:00|44826.4|44824|44793|44790.6|44834.8|44832.4|44790.9|44788.5|1591
1755095100000|2025-08-13 14:25:00|44793.5|44791.1|44774.7|44772.3|44801.7|44799.3|44759.1|44756.7|1777
1755095400000|2025-08-13 14:30:00|44777.5|44775.1|44740.7|44738.3|44777.5|44775.1|44721.3|44718.9|1705
1755095700000|2025-08-13 14:35:00|44740.2|44737.8|44744.7|44742.3|44765.9|44763.5|44735.4|44733|1039
1755096000000|2025-08-13 14:40:00|44746.8|44744.4|44747.8|44745.4|44760.1|44757.7|44725.9|44723.5|1005
1755096300000|2025-08-13 14:45:00|44748.3|44745.9|44719.8|44717.4|44757.7|44755.3|44715.5|44713.1|966
1755096600000|2025-08-13 14:50:00|44720|44717.6|44699.4|44697|44732|44729.6|44688|44685.6|1024
1755096900000|2025-08-13 14:55:00|44699.9|44697.5|44710.1|44707.7|44713.8|44711.4|44696.1|44693.7|570
1755097200000|2025-08-13 15:00:00|44709|44706.6|44762.8|44760.4|44781.2|44778.8|44704.2|44701.8|1698
1755097500000|2025-08-13 15:05:00|44762.3|44759.9|44746.2|44743.8|44775.6|44773.2|44745.7|44743.3|916
1755097800000|2025-08-13 15:10:00|44743.9|44741.5|44782.4|44780|44792.8|44790.4|44743.9|44741.5|884
1755098100000|2025-08-13 15:15:00|44782.9|44780.5|44789.8|44787.4|44796.5|44794.1|44763.9|44761.5|854
1755098400000|2025-08-13 15:20:00|44788.4|44786|44799.9|44797.5|44816.1|44813.7|44777.2|44774.8|1152
1755098700000|2025-08-13 15:25:00|44800.4|44798|44785.8|44783.4|44815.2|44812.8|44773.3|44770.9|965
1755099000000|2025-08-13 15:30:00|44784.5|44782.1|44793.3|44790.9|44816|44813.6|44771.2|44768.8|745
1755099300000|2025-08-13 15:35:00|44793.8|44791.4|44781.8|44779.4|44794.8|44792.4|44760.2|44757.8|542
1755099600000|2025-08-13 15:40:00|44782.7|44780.3|44822.8|44820.4|44824.9|44822.5|44779.6|44777.2|741
1755099900000|2025-08-13 15:45:00|44822.3|44819.9|44804.3|44801.9|44830.2|44827.8|44799.6|44797.2|551
1755100200000|2025-08-13 15:50:00|44803.7|44801.3|44759.6|44757.2|44804|44801.6|44756.4|44754|601
1755100500000|2025-08-13 15:55:00|44760.1|44757.7|44745.4|44743|44760.1|44757.7|44739.6|44737.2|488
1755100800000|2025-08-13 16:00:00|44748.3|44745.9|44791.3|44788.9|44794.1|44791.7|44748.3|44745.9|546
1755101100000|2025-08-13 16:05:00|44791.2|44788.8|44806.2|44803.8|44812.7|44810.3|44786.2|44783.8|374
1755101400000|2025-08-13 16:10:00|44804.4|44802|44830.3|44827.9|44834.3|44831.9|44798.3|44795.9|519
1755101700000|2025-08-13 16:15:00|44829.8|44827.4|44802|44799.6|44840.9|44838.5|44799.1|44796.7|602
1755102000000|2025-08-13 16:20:00|44802.3|44799.9|44805.8|44803.4|44816.4|44814|44798.7|44796.3|337
1755102300000|2025-08-13 16:25:00|44805.3|44802.9|44777.9|44775.5|44810.4|44808|44775|44772.6|553
1755102600000|2025-08-13 16:30:00|44778.6|44776.2|44804|44801.6|44807.1|44804.7|44773.5|44771.1|481
1755102900000|2025-08-13 16:35:00|44803.5|44801.1|44774.6|44772.2|44811|44808.6|44766.4|44764|390
1755103200000|2025-08-13 16:40:00|44773.2|44770.8|44769.6|44767.2|44791.6|44789.2|44765.6|44763.2|383
1755103500000|2025-08-13 16:45:00|44770.1|44767.7|44763.1|44760.7|44771.1|44768.7|44742.9|44740.5|827
1755103800000|2025-08-13 16:50:00|44762.8|44760.4|44761.8|44759.4|44765.3|44762.9|44739.4|44737|504
1755104100000|2025-08-13 16:55:00|44761.3|44758.9|44765.7|44763.3|44767.7|44765.3|44745.8|44743.4|351
1755104400000|2025-08-13 17:00:00|44765.2|44762.8|44793.2|44790.8|44793.2|44790.8|44755.5|44753.1|1022
1755104700000|2025-08-13 17:05:00|44793.7|44791.3|44753.3|44750.9|44795.3|44792.9|44751.8|44749.4|494
1755105000000|2025-08-13 17:10:00|44755|44752.6|44734.4|44732|44757.1|44754.7|44731.3|44728.9|522
1755105300000|2025-08-13 17:15:00|44733.9|44731.5|44760.1|44757.7|44761.1|44758.7|44724|44721.6|439
1755105600000|2025-08-13 17:20:00|44762.6|44760.2|44779.5|44777.1|44790.9|44788.5|44759.5|44757.1|516
1755105900000|2025-08-13 17:25:00|44779|44776.6|44780.2|44777.8|44791.5|44789.1|44767|44764.6|296
1755106200000|2025-08-13 17:30:00|44780.7|44778.3|44721.2|44718.8|44789.7|44787.3|44720.1|44717.7|424
1755106500000|2025-08-13 17:35:00|44720.7|44718.3|44733.3|44730.9|44740.9|44738.5|44715.9|44713.5|376
1755106800000|2025-08-13 17:40:00|44732.8|44730.4|44741.2|44738.8|44751.4|44749|44729|44726.6|252
1755107100000|2025-08-13 17:45:00|44741.7|44739.3|44751.9|44749.5|44755.3|44752.9|44737.2|44734.8|234
1755107400000|2025-08-13 17:50:00|44751.5|44749.1|44757.2|44754.8|44765.8|44763.4|44745|44742.6|242
1755107700000|2025-08-13 17:55:00|44757.7|44755.3|44766.3|44763.9|44776|44773.6|44750.4|44748|294
1755108000000|2025-08-13 18:00:00|44766.5|44764.1|44785.9|44783.5|44789.6|44787.2|44751.5|44749.1|315
1755108300000|2025-08-13 18:05:00|44785.4|44783|44786.4|44784|44790.5|44788.1|44775.5|44773.1|281
1755108600000|2025-08-13 18:10:00|44788.8|44786.4|44832.8|44830.4|44834.8|44832.4|44788.3|44785.9|614
1755108900000|2025-08-13 18:15:00|44832.3|44829.9|44831.8|44829.4|44841.3|44838.9|44828.3|44825.9|416
1755109200000|2025-08-13 18:20:00|44829.5|44827.1|44854.4|44852|44854.9|44852.5|44829|44826.6|422
1755109500000|2025-08-13 18:25:00|44854.9|44852.5|44852.4|44850|44866.8|44864.4|44846.4|44844|438
1755109800000|2025-08-13 18:30:00|44852|44849.6|44876.5|44874.1|44880.9|44878.5|44851.2|44848.8|413
1755110100000|2025-08-13 18:35:00|44876|44873.6|44870.2|44867.8|44906.6|44904.2|44859|44856.6|1284
1755110400000|2025-08-13 18:40:00|44869.2|44866.8|44865.2|44862.8|44870.9|44868.5|44850.4|44848|726
1755110700000|2025-08-13 18:45:00|44864.7|44862.3|44868.7|44866.3|44872.9|44870.5|44858.1|44855.7|219
1755111000000|2025-08-13 18:50:00|44870.2|44867.8|44866.6|44864.2|44874.6|44872.2|44861.6|44859.2|256
1755111300000|2025-08-13 18:55:00|44867.1|44864.7|44860.8|44858.4|44879.4|44877|44858.1|44855.7|430
1755111600000|2025-08-13 19:00:00|44859.6|44857.2|44873.5|44871.1|44873.5|44871.1|44855.5|44853.1|273
1755111900000|2025-08-13 19:05:00|44873|44870.6|44865.6|44863.2|44877.4|44875|44862.8|44860.4|287
1755112200000|2025-08-13 19:10:00|44865.3|44862.9|44876.6|44874.2|44878.8|44876.4|44862.1|44859.7|285
1755112500000|2025-08-13 19:15:00|44877.1|44874.7|44886|44883.6|44897.1|44894.7|44877.1|44874.7|545
1755112800000|2025-08-13 19:20:00|44885.4|44883|44896.8|44894.4|44916.2|44913.8|44884.4|44882|591
1755113100000|2025-08-13 19:25:00|44896.5|44894.1|44895.4|44893|44904.7|44902.3|44885.1|44882.7|304
1755113400000|2025-08-13 19:30:00|44895.9|44893.5|44894.4|44892|44901.4|44899|44886.4|44884|363
1755113700000|2025-08-13 19:35:00|44893.9|44891.5|44895.4|44893|44908.8|44906.4|44885.7|44883.3|419
1755114000000|2025-08-13 19:40:00|44895.3|44892.9|44901.3|44898.9|44914.1|44911.7|44889.3|44886.9|596
1755114300000|2025-08-13 19:45:00|44901.8|44899.4|44928.9|44926.5|44933.9|44931.5|44901.8|44899.4|695
1755114600000|2025-08-13 19:50:00|44929.1|44926.7|44944.2|44941.8|44951.8|44949.4|44928.3|44925.9|1302
1755114900000|2025-08-13 19:55:00|44943.7|44941.3|44932.2|44929.8|44951.5|44949.1|44916.8|44914.4|3162
1755115200000|2025-08-13 20:00:00|44931.2|44928.8|44961.7|44956.9|44974|44969.2|44931.2|44927.1|1430
1755115500000|2025-08-13 20:05:00|44957.7|44952.9|44943.4|44938.6|44959.2|44954.4|44934.6|44929.8|622
1755115800000|2025-08-13 20:10:00|44941.4|44936.6|44933.3|44928.5|44944.8|44940|44928.9|44924.1|310
1755116100000|2025-08-13 20:15:00|44933.5|44928.7|44930|44925.2|44941.8|44937|44930|44925.2|145
1755116400000|2025-08-13 20:20:00|44930.4|44925.6|44929.3|44924.5|44933.4|44928.6|44924.3|44919.5|147
1755116700000|2025-08-13 20:25:00|44928.9|44924.1|44924.2|44919.4|44929.9|44925.1|44920.8|44916|112
1755117000000|2025-08-13 20:30:00|44923.6|44918.8|44929.9|44925.1|44934.8|44930|44920.6|44915.8|85
1755117300000|2025-08-13 20:35:00|44928.9|44924.1|44928.5|44923.7|44932.5|44927.7|44926|44921.2|93
1755117600000|2025-08-13 20:40:00|44929.5|44924.7|44925.4|44920.6|44932.2|44927.4|44922.8|44918|38
1755117900000|2025-08-13 20:45:00|44926.4|44921.6|44922.7|44917.9|44927.1|44922.3|44920.2|44915.4|138
1755118200000|2025-08-13 20:50:00|44923.7|44918.9|44925.7|44920.9|44929.7|44924.9|44920.2|44915.4|142
1755118500000|2025-08-13 20:55:00|44926.7|44921.9|44919.8|44910|44931.1|44926.3|44915.9|44907|146
1755118800000|2025-08-13 21:00:00|44919.7|44909.9|44921.9|44912.1|44922.3|44912.5|44917.4|44907.6|0
1755119100000|2025-08-13 21:05:00|44924.1|44914.3|44929.5|44919.7|44929.5|44919.7|44922.3|44912.5|0
1755119400000|2025-08-13 21:10:00|44925.1|44915.3|44928.7|44918.9|44929.3|44919.5|44923.6|44913.8|0
1755119700000|2025-08-13 21:15:00|44927.1|44917.3|44935.3|44925.5|44935.3|44925.5|44926.9|44917.1|0
1755120000000|2025-08-13 21:20:00|44934.7|44924.9|44933.4|44923.6|44934.9|44925.1|44927.7|44917.9|0
1755120300000|2025-08-13 21:25:00|44933.2|44923.4|44928.4|44918.6|44933.6|44923.8|44928.4|44918.6|0
1755120600000|2025-08-13 21:30:00|44928.5|44918.7|44928.7|44918.9|44928.7|44918.9|44928.5|44918.7|0
1755120900000|2025-08-13 21:35:00|44928.8|44919|44932.2|44922.4|44933|44923.2|44928.8|44919|0
1755121200000|2025-08-13 21:40:00|44932.9|44923.1|44931.7|44921.9|44933.6|44923.8|44928.4|44918.6|0
1755121500000|2025-08-13 21:45:00|44931.6|44921.8|44931.3|44921.5|44932.5|44922.7|44931.3|44921.5|0
1755121800000|2025-08-13 21:50:00|44931.1|44921.3|44931.1|44921.3|44931.3|44921.5|44929.8|44920|0
1755122100000|2025-08-13 21:55:00|44931|44921.2|44934.8|44925|44934.8|44925|44929.9|44920.1|0
1755122400000|2025-08-13 22:00:00|44939.5|44934.7|44898.3|44893.5|44939.5|44934.7|44898.3|44893.5|201
1755122700000|2025-08-13 22:05:00|44897.8|44893|44886.4|44881.6|44905.8|44901|44885.9|44881.1|68
1755123000000|2025-08-13 22:10:00|44885.9|44881.1|44891.2|44886.4|44902.3|44897.5|44885.9|44881.1|60
1755123300000|2025-08-13 22:15:00|44892.2|44887.4|44901.5|44896.7|44902.7|44897.9|44890.1|44885.3|34
1755123600000|2025-08-13 22:20:00|44902|44897.2|44905.9|44901.1|44908.8|44904|44901.9|44897.1|34
1755123900000|2025-08-13 22:25:00|44905.4|44900.6|44920.3|44915.5|44922.4|44917.6|44904.3|44899.5|18
1755124200000|2025-08-13 22:30:00|44919.6|44914.8|44917.8|44913|44922.6|44917.8|44916.4|44911.6|23
1755124500000|2025-08-13 22:35:00|44918|44913.2|44927.9|44923.1|44928|44923.2|44918|44913.2|26
1755124800000|2025-08-13 22:40:00|44927.4|44922.6|44932.6|44927.8|44933.5|44928.7|44924.7|44919.9|18
1755125100000|2025-08-13 22:45:00|44931.1|44926.3|44936.7|44931.9|44939.8|44935|44931.1|44926.3|31
1755125400000|2025-08-13 22:50:00|44937|44932.2|44937.7|44932.9|44943.2|44938.4|44936|44931.2|17
1755125700000|2025-08-13 22:55:00|44938.2|44933.4|44940.6|44935.8|44940.6|44935.8|44935.8|44931|22
1755126000000|2025-08-13 23:00:00|44940.7|44935.9|44942.6|44937.8|44952.8|44948|44937.7|44932.9|93
1755126300000|2025-08-13 23:05:00|44942.1|44937.3|44945.3|44940.5|44949.5|44944.7|44934.6|44929.8|69
1755126600000|2025-08-13 23:10:00|44945.5|44940.7|44932|44927.2|44947.4|44942.6|44932|44927.2|72
1755126900000|2025-08-13 23:15:00|44931.5|44926.7|44934.6|44929.8|44936.8|44932|44927|44922.2|38
1755127200000|2025-08-13 23:20:00|44934.1|44929.3|44936.6|44931.8|44939|44934.2|44934.1|44929.3|15
1755127500000|2025-08-13 23:25:00|44936.1|44931.3|44938|44933.2|44938|44933.2|44934.5|44929.7|6
1755127800000|2025-08-13 23:30:00|44938.1|44933.3|44942.2|44937.4|44942.2|44937.4|44937.1|44932.3|12
1755128100000|2025-08-13 23:35:00|44942.1|44937.3|44951.2|44946.4|44953.2|44948.4|44938.6|44933.8|23
1755128400000|2025-08-13 23:40:00|44951.7|44946.9|44955.4|44950.6|44959|44954.2|44951.7|44946.9|85
1755128700000|2025-08-13 23:45:00|44955.9|44951.1|44952|44947.2|44955.9|44951.1|44942.3|44937.5|51
1755129000000|2025-08-13 23:50:00|44951.5|44946.7|44938.6|44933.8|44953.8|44949|44936.2|44931.4|36
1755129300000|2025-08-13 23:55:00|44938.7|44933.9|44936.2|44931.4|44945.8|44941|44935.2|44930.4|23
1755129600000|2025-08-14 00:00:00|44936.7|44931.9|44932.2|44927.4|44938.5|44933.7|44919.9|44915.1|65
1755129900000|2025-08-14 00:05:00|44931.7|44926.9|44941.9|44937.1|44948.9|44944.1|44931.7|44926.9|37
1755130200000|2025-08-14 00:10:00|44941.4|44936.6|44949.2|44944.4|44950.1|44945.3|44935.9|44931.1|25
1755130500000|2025-08-14 00:15:00|44949.6|44944.8|44937.1|44932.3|44949.6|44944.8|44935.8|44931|56
1755130800000|2025-08-14 00:20:00|44937.6|44932.8|44934.1|44929.3|44943.6|44938.8|44932.6|44927.8|38
1755131100000|2025-08-14 00:25:00|44933.5|44928.7|44940.6|44935.8|44944.1|44939.3|44933.5|44928.7|25
1755131400000|2025-08-14 00:30:00|44941.1|44936.3|44943.5|44938.7|44952.1|44947.3|44941.1|44936.3|40
1755131700000|2025-08-14 00:35:00|44944|44939.2|44941.3|44936.5|44944.5|44939.7|44929.2|44924.4|49
1755132000000|2025-08-14 00:40:00|44940.8|44936|44927.2|44922.4|44944.8|44940|44927.2|44922.4|62
1755132300000|2025-08-14 00:45:00|44926.7|44921.9|44930.7|44925.9|44932.1|44927.3|44922.1|44917.3|32
1755132600000|2025-08-14 00:50:00|44930.2|44925.4|44931.3|44926.5|44933|44928.2|44923.4|44918.6|27
1755132900000|2025-08-14 00:55:00|44931.8|44927|44925.1|44920.3|44932.3|44927.5|44924.8|44920|18
1755133200000|2025-08-14 01:00:00|44924.6|44919.8|44915|44910.2|44928.1|44923.3|44913.8|44909|46
1755133500000|2025-08-14 01:05:00|44914.5|44909.7|44918.3|44913.5|44929.1|44924.3|44914.5|44909.7|50
1755133800000|2025-08-14 01:10:00|44917.8|44913|44928.4|44923.6|44934.5|44929.7|44917.7|44912.9|39
1755134100000|2025-08-14 01:15:00|44927.9|44923.1|44915.4|44910.6|44927.9|44923.1|44914.3|44909.5|26
1755134400000|2025-08-14 01:20:00|44915.9|44911.1|44919|44914.2|44923.8|44919|44915.9|44911.1|33
1755134700000|2025-08-14 01:25:00|44919.5|44914.7|44916.2|44911.4|44921.6|44916.8|44914.7|44909.9|26
1755135000000|2025-08-14 01:30:00|44915.7|44910.9|44916.3|44911.5|44920.7|44915.9|44914.1|44909.3|37
1755135300000|2025-08-14 01:35:00|44915.8|44911|44922.1|44917.3|44924.1|44919.3|44913.3|44908.5|25
1755135600000|2025-08-14 01:40:00|44922.6|44917.8|44912.5|44907.7|44922.6|44917.8|44908.3|44903.5|21
1755135900000|2025-08-14 01:45:00|44912|44907.2|44923.4|44918.6|44926.3|44921.5|44911|44906.2|39
1755136200000|2025-08-14 01:50:00|44922.9|44918.1|44932.7|44927.9|44936.4|44931.6|44919.4|44914.6|39
1755136500000|2025-08-14 01:55:00|44933.2|44928.4|44933.1|44928.3|44938.5|44933.7|44931.9|44927.1|48
1755136800000|2025-08-14 02:00:00|44932.2|44927.4|44938.1|44933.3|44939.2|44934.4|44928.9|44924.1|30
1755137100000|2025-08-14 02:05:00|44937.6|44932.8|44939.4|44934.6|44942.4|44937.6|44933.1|44928.3|28
1755137400000|2025-08-14 02:10:00|44938.9|44934.1|44935.2|44930.4|44939.9|44935.1|44933|44928.2|15
1755137700000|2025-08-14 02:15:00|44935.7|44930.9|44932.5|44927.7|44936.2|44931.4|44931.6|44926.8|28
1755138000000|2025-08-14 02:20:00|44933|44928.2|44936|44931.2|44936.8|44932|44931.4|44926.6|15
1755138300000|2025-08-14 02:25:00|44935.5|44930.7|44935.4|44930.6|44936.9|44932.1|44932|44927.2|10
1755138600000|2025-08-14 02:30:00|44934.9|44930.1|44933.4|44928.6|44936.5|44931.7|44930.8|44926|30
1755138900000|2025-08-14 02:35:00|44933.9|44929.1|44928.3|44923.5|44935.9|44931.1|44924.9|44920.1|16
1755139200000|2025-08-14 02:40:00|44927.8|44923|44930.2|44925.4|44933.3|44928.5|44926.3|44921.5|20
1755139500000|2025-08-14 02:45:00|44930.7|44925.9|44923.8|44919|44931.8|44927|44923.4|44918.6|31
1755139800000|2025-08-14 02:50:00|44923.3|44918.5|44928.3|44923.5|44928.7|44923.9|44922.5|44917.7|23
1755140100000|2025-08-14 02:55:00|44927.8|44923|44945.7|44940.9|44947.9|44943.1|44926.3|44921.5|24
1755140400000|2025-08-14 03:00:00|44945.2|44940.4|44936.7|44931.9|44947.2|44942.4|44935.6|44930.8|29
1755140700000|2025-08-14 03:05:00|44937.2|44932.4|44937.1|44932.3|44941.4|44936.6|44933.4|44928.6|24
1755141000000|2025-08-14 03:10:00|44936.6|44931.8|44930.9|44926.1|44936.6|44931.8|44929.9|44925.1|25
1755141300000|2025-08-14 03:15:00|44930.4|44925.6|44926.6|44921.8|44930.4|44925.6|44925.2|44920.4|16
1755141600000|2025-08-14 03:20:00|44926.5|44921.7|44920.8|44916|44928.5|44923.7|44920.8|44916|20
1755141900000|2025-08-14 03:25:00|44920.9|44916.1|44923.3|44918.5|44924.8|44920|44920.9|44916.1|17
1755142200000|2025-08-14 03:30:00|44923.8|44919|44923.2|44918.4|44927.2|44922.4|44918.7|44913.9|29
1755142500000|2025-08-14 03:35:00|44923.7|44918.9|44924.7|44919.9|44926.5|44921.7|44923.5|44918.7|22
1755142800000|2025-08-14 03:40:00|44925.2|44920.4|44925.6|44920.8|44933.5|44928.7|44924.6|44919.8|15
1755143100000|2025-08-14 03:45:00|44925.1|44920.3|44923.5|44918.7|44926.1|44921.3|44921.8|44917|9
1755143400000|2025-08-14 03:50:00|44923|44918.2|44923.4|44918.6|44927.4|44922.6|44922.4|44917.6|26
1755143700000|2025-08-14 03:55:00|44924|44919.2|44921.3|44916.5|44924.5|44919.7|44919.9|44915.1|21
1755144000000|2025-08-14 04:00:00|44922.3|44917.5|44925.2|44920.4|44926.2|44921.4|44921.3|44916.5|8
1755144300000|2025-08-14 04:05:00|44925.7|44920.9|44931.3|44926.5|44932.3|44927.5|44925.2|44920.4|21
1755144600000|2025-08-14 04:10:00|44931.4|44926.6|44932.9|44928.1|44934.1|44929.3|44929|44924.2|15
1755144900000|2025-08-14 04:15:00|44933.4|44928.6|44932.8|44928|44938.1|44933.3|44932.3|44927.5|8
1755145200000|2025-08-14 04:20:00|44933.3|44928.5|44922.5|44917.7|44934.8|44930|44922.5|44917.7|21
1755145500000|2025-08-14 04:25:00|44923|44918.2|44921.2|44916.4|44926.2|44921.4|44921.2|44916.4|14
1755145800000|2025-08-14 04:30:00|44920.7|44915.9|44930.5|44925.7|44931|44926.2|44917.7|44912.9|21
1755146100000|2025-08-14 04:35:00|44931|44926.2|44937.6|44932.8|44937.6|44932.8|44930.5|44925.7|12
1755146400000|2025-08-14 04:40:00|44937.8|44933|44936.3|44931.5|44940.1|44935.3|44935.6|44930.8|14
1755146700000|2025-08-14 04:45:00|44936.8|44932|44944.1|44939.3|44944.3|44939.5|44935.3|44930.5|16
1755147000000|2025-08-14 04:50:00|44944.6|44939.8|44944.4|44939.6|44945.9|44941.1|44941.6|44936.8|26
1755147300000|2025-08-14 04:55:00|44944.9|44940.1|44947.1|44942.3|44949.3|44944.5|44942.9|44938.1|24
1755147600000|2025-08-14 05:00:00|44946.6|44941.8|44939.2|44934.4|44947.1|44942.3|44938.3|44933.5|29
1755147900000|2025-08-14 05:05:00|44939.7|44934.9|44933.3|44928.5|44942.7|44937.9|44932.8|44928|23
1755148200000|2025-08-14 05:10:00|44932.8|44928|44927.2|44922.4|44932.8|44928|44925.5|44920.7|36
1755148500000|2025-08-14 05:15:00|44927.7|44922.9|44928.1|44923.3|44933.7|44928.9|44924.1|44919.3|17
1755148800000|2025-08-14 05:20:00|44928.4|44923.6|44921.4|44916.6|44928.9|44924.1|44920.9|44916.1|13
1755149100000|2025-08-14 05:25:00|44920.9|44916.1|44923.9|44919.1|44924.9|44920.1|44914.7|44909.9|32
1755149400000|2025-08-14 05:30:00|44924.4|44919.6|44931.7|44926.9|44932.7|44927.9|44922.4|44917.6|18
1755149700000|2025-08-14 05:35:00|44932.2|44927.4|44918|44913.2|44933.3|44928.5|44916.7|44911.9|30
1755150000000|2025-08-14 05:40:00|44917.5|44912.7|44903.5|44898.7|44917.5|44912.7|44896.7|44891.9|49
1755150300000|2025-08-14 05:45:00|44904|44899.2|44904|44899.2|44917.9|44913.1|44902.3|44897.5|72
1755150600000|2025-08-14 05:50:00|44904.5|44899.7|44891.1|44886.3|44908|44903.2|44886.5|44881.7|76
1755150900000|2025-08-14 05:55:00|44891.6|44886.8|44900.8|44896|44903.1|44898.3|44891.6|44886.8|52
1755151200000|2025-08-14 06:00:00|44900.4|44896.8|44896.6|44893|44903.6|44900|44885.4|44881.8|85
1755151500000|2025-08-14 06:05:00|44896.1|44892.5|44892.2|44888.6|44904.7|44901.1|44891|44887.4|69
1755151800000|2025-08-14 06:10:00|44891.7|44888.1|44878.9|44875.3|44892.2|44888.6|44876.1|44872.5|127
1755152100000|2025-08-14 06:15:00|44878.4|44874.8|44884.6|44881|44887.8|44884.2|44878.1|44874.5|83
1755152400000|2025-08-14 06:20:00|44885.1|44881.5|44881.2|44877.6|44889|44885.4|44872.6|44869|33
1755152700000|2025-08-14 06:25:00|44881.7|44878.1|44886.3|44882.7|44894.8|44891.2|44881.7|44878.1|55
1755153000000|2025-08-14 06:30:00|44885.8|44882.2|44875.8|44872.2|44888.8|44885.2|44875.5|44871.9|55
1755153300000|2025-08-14 06:35:00|44875.3|44871.7|44880.6|44877|44884.2|44880.6|44870.6|44867|34
1755153600000|2025-08-14 06:40:00|44880.1|44876.5|44872.7|44869.1|44880.1|44876.5|44872.6|44869|23
1755153900000|2025-08-14 06:45:00|44872.2|44868.6|44884.7|44881.1|44885.7|44882.1|44871.7|44868.1|43
1755154200000|2025-08-14 06:50:00|44882.7|44879.1|44883.5|44879.9|44884.5|44880.9|44877.6|44874|41
1755154500000|2025-08-14 06:55:00|44884|44880.4|44886.3|44882.7|44894.1|44890.5|44883.8|44880.2|132
1755154800000|2025-08-14 07:00:00|44885.8|44882.2|44896.7|44893.1|44904.2|44900.6|44884.8|44881.2|115
1755155100000|2025-08-14 07:05:00|44897.2|44893.6|44903.4|44899.8|44909.3|44905.7|44896.7|44893.1|53
1755155400000|2025-08-14 07:10:00|44903.9|44900.3|44911.8|44908.2|44916.4|44912.8|44899.1|44895.5|70
1755155700000|2025-08-14 07:15:00|44912.3|44908.7|44923.6|44920|44924.9|44921.3|44902.2|44898.6|94
1755156000000|2025-08-14 07:20:00|44921.1|44917.5|44925.7|44922.1|44932.2|44928.6|44919.1|44915.5|39
1755156300000|2025-08-14 07:25:00|44925.2|44921.6|44932.3|44928.7|44939|44935.4|44923.4|44919.8|74
1755156600000|2025-08-14 07:30:00|44932.8|44929.2|44935.4|44931.8|44939.2|44935.6|44924.3|44920.7|113
1755156900000|2025-08-14 07:35:00|44934.9|44931.3|44934.5|44930.9|44938.1|44934.5|44928.4|44924.8|37
1755157200000|2025-08-14 07:40:00|44935|44931.4|44929.9|44926.3|44941.7|44938.1|44928.9|44925.3|31
1755157500000|2025-08-14 07:45:00|44930.4|44926.8|44912|44908.4|44933.3|44929.7|44910.6|44907|97
1755157800000|2025-08-14 07:50:00|44912.5|44908.9|44918.6|44915|44919.6|44916|44899.9|44896.3|62
1755158100000|2025-08-14 07:55:00|44919|44915.4|44924.3|44920.7|44924.7|44921.1|44913.5|44909.9|52
1755158400000|2025-08-14 08:00:00|44925.3|44921.7|44943.8|44940.2|44945.1|44941.5|44925.3|44921.7|147
1755158700000|2025-08-14 08:05:00|44944.3|44940.7|44931.3|44927.7|44944.8|44941.2|44931.2|44927.6|139
1755159000000|2025-08-14 08:10:00|44930.8|44927.2|44934|44930.4|44940.5|44936.9|44927.9|44924.3|131
1755159300000|2025-08-14 08:15:00|44934.4|44930.8|44940.3|44936.7|44943.5|44939.9|44934.4|44930.8|109
1755159600000|2025-08-14 08:20:00|44940.4|44936.8|44938.4|44934.8|44946.1|44942.5|44938.3|44934.7|50
1755159900000|2025-08-14 08:25:00|44938.9|44935.3|44948.2|44944.6|44951|44947.4|44938.9|44935.3|62
1755160200000|2025-08-14 08:30:00|44947.7|44944.1|44944.8|44941.2|44950|44946.4|44942.2|44938.6|46
1755160500000|2025-08-14 08:35:00|44943.8|44940.2|44937.2|44933.6|44945|44941.4|44934.8|44931.2|85
1755160800000|2025-08-14 08:40:00|44936.7|44933.1|44935.6|44932|44939.4|44935.8|44931.4|44927.8|60
1755161100000|2025-08-14 08:45:00|44935.1|44931.5|44928.4|44924.8|44938.3|44934.7|44928.3|44924.7|59
1755161400000|2025-08-14 08:50:00|44928.9|44925.3|44929.5|44925.9|44934.7|44931.1|44928.7|44925.1|33
1755161700000|2025-08-14 08:55:00|44930|44926.4|44931.5|44927.9|44936.5|44932.9|44925.8|44922.2|69
1755162000000|2025-08-14 09:00:00|44931|44927.4|44931.7|44928.1|44936.4|44932.8|44926.6|44923|86
1755162300000|2025-08-14 09:05:00|44930.7|44927.1|44939.6|44936|44941.7|44938.1|44930.2|44926.6|50
1755162600000|2025-08-14 09:10:00|44940.1|44936.5|44942.7|44939.1|44948.3|44944.7|44939.4|44935.8|77
1755162900000|2025-08-14 09:15:00|44943.7|44940.1|44948.9|44945.3|44949.2|44945.6|44936.7|44933.1|94
1755163200000|2025-08-14 09:20:00|44949.3|44945.7|44942|44938.4|44949.3|44945.7|44941|44937.4|48
1755163500000|2025-08-14 09:25:00|44942.5|44938.9|44958.3|44954.7|44961.7|44958.1|44942|44938.4|73
1755163800000|2025-08-14 09:30:00|44958.8|44955.2|44965.4|44961.8|44968.8|44965.2|44958.1|44954.5|103
1755164100000|2025-08-14 09:35:00|44964.9|44961.3|44973.5|44969.9|44974.7|44971.1|44962.6|44959|98
1755164400000|2025-08-14 09:40:00|44973|44969.4|44961.3|44957.7|44973|44969.4|44957.3|44953.7|43
1755164700000|2025-08-14 09:45:00|44961.4|44957.8|44957.8|44954.2|44966.9|44963.3|44956.3|44952.7|81
1755165000000|2025-08-14 09:50:00|44958.3|44954.7|44954.8|44951.2|44961.1|44957.5|44946.1|44942.5|87
1755165300000|2025-08-14 09:55:00|44954.3|44950.7|44952.4|44948.8|44954.3|44950.7|44946.8|44943.2|28
1755165600000|2025-08-14 10:00:00|44951.9|44948.3|44956.2|44952.6|44972.7|44969.1|44947.9|44944.3|661
1755165900000|2025-08-14 10:05:00|44955.7|44952.1|44945.2|44941.6|44956.2|44952.6|44943.9|44940.3|85
1755166200000|2025-08-14 10:10:00|44945.7|44942.1|44944.1|44940.5|44947.8|44944.2|44941.7|44938.1|74
1755166500000|2025-08-14 10:15:00|44945.6|44942|44934.9|44931.3|44947.2|44943.6|44934.6|44931|38
1755166800000|2025-08-14 10:20:00|44935.4|44931.8|44930.9|44927.3|44938.6|44935|44930.3|44926.7|77
1755167100000|2025-08-14 10:25:00|44930.4|44926.8|44928.3|44924.7|44932.8|44929.2|44927.3|44923.7|55
1755167400000|2025-08-14 10:30:00|44928.8|44925.2|44940.8|44937.2|44940.8|44937.2|44927.5|44923.9|50
1755167700000|2025-08-14 10:35:00|44941.3|44937.7|44938.7|44935.1|44943.3|44939.7|44933.7|44930.1|40
1755168000000|2025-08-14 10:40:00|44939.2|44935.6|44924.4|44920.8|44939.7|44936.1|44921.5|44917.9|61
1755168300000|2025-08-14 10:45:00|44924.6|44921|44930.8|44927.2|44933.3|44929.7|44924.4|44920.8|87
1755168600000|2025-08-14 10:50:00|44930.3|44926.7|44907.7|44904.1|44932.5|44928.9|44898.7|44895.1|294
1755168900000|2025-08-14 10:55:00|44907.6|44904|44913.8|44910.2|44917.7|44914.1|44906.3|44902.7|151
1755169200000|2025-08-14 11:00:00|44909.8|44906.2|44932.2|44928.6|44933.6|44930|44909.3|44905.7|260
1755169500000|2025-08-14 11:05:00|44932.7|44929.1|44928.8|44925.2|44940.5|44936.9|44928.8|44925.2|75
1755169800000|2025-08-14 11:10:00|44928.3|44924.7|44942.3|44938.7|44942.3|44938.7|44928.3|44924.7|40
1755170100000|2025-08-14 11:15:00|44941.8|44938.2|44931.2|44927.6|44941.9|44938.3|44925.5|44921.9|63
1755170400000|2025-08-14 11:20:00|44931.7|44928.1|44925.8|44922.2|44935.9|44932.3|44923.3|44919.7|139
1755170700000|2025-08-14 11:25:00|44925.3|44921.7|44919.4|44915.8|44925.3|44921.7|44916.8|44913.2|91
1755171000000|2025-08-14 11:30:00|44919.9|44916.3|44909.4|44905.8|44923.6|44920|44908.4|44904.8|81
1755171300000|2025-08-14 11:35:00|44910.9|44907.3|44905.4|44901.8|44912.4|44908.8|44900.1|44896.5|187
1755171600000|2025-08-14 11:40:00|44904.9|44901.3|44916.1|44912.5|44916.1|44912.5|44904.4|44900.8|41
1755171900000|2025-08-14 11:45:00|44916.2|44912.6|44927.4|44923.8|44928.8|44925.2|44915.7|44912.1|51
1755172200000|2025-08-14 11:50:00|44927.9|44924.3|44941.3|44937.7|44944.4|44940.8|44927.5|44923.9|71
1755172500000|2025-08-14 11:55:00|44941.8|44938.2|44953.9|44950.3|44955.4|44951.8|44940.8|44937.2|129
1755172800000|2025-08-14 12:00:00|44952.4|44948.8|44943.6|44940|44956.1|44952.5|44938.4|44934.8|156
1755173100000|2025-08-14 12:05:00|44943.1|44939.5|44935.6|44932|44944.5|44940.9|44929.4|44925.8|61
1755173400000|2025-08-14 12:10:00|44935.1|44931.5|44944.2|44940.6|44947.3|44943.7|44934.6|44931|153
1755173700000|2025-08-14 12:15:00|44944.7|44941.1|44942.3|44938.7|44951.7|44948.1|44941.1|44937.5|138
1755174000000|2025-08-14 12:20:00|44942.8|44939.2|44930.5|44926.9|44943.8|44940.2|44924.7|44921.1|173
1755174300000|2025-08-14 12:25:00|44931|44927.4|44925.7|44922.1|44932.6|44929|44907.8|44904.2|189
1755174600000|2025-08-14 12:30:00|44925.9|44922.3|44743.8|44740.2|44931.4|44927.8|44739.4|44735.8|2170
1755174900000|2025-08-14 12:35:00|44744|44740.4|44745.6|44742|44756.5|44752.9|44720.2|44716.6|1272
1755175200000|2025-08-14 12:40:00|44746.1|44742.5|44771.8|44768.2|44777.7|44774.1|44736|44732.4|678
1755175500000|2025-08-14 12:45:00|44772.3|44768.7|44778.6|44775|44791.6|44788|44757.1|44753.5|633
1755175800000|2025-08-14 12:50:00|44778.1|44774.5|44769.9|44766.3|44801.2|44797.6|44768.2|44764.6|407
1755176100000|2025-08-14 12:55:00|44769.4|44765.8|44782.7|44779.1|44786.2|44782.6|44761.8|44758.2|289
1755176400000|2025-08-14 13:00:00|44783.2|44779.6|44769.5|44765.9|44786.7|44783.1|44749.1|44745.5|534
1755176700000|2025-08-14 13:05:00|44769|44765.4|44786.3|44782.7|44786.8|44783.2|44766.5|44762.9|202
1755177000000|2025-08-14 13:10:00|44786.8|44783.2|44780.4|44776.8|44793.9|44790.3|44770.6|44767|215
1755177300000|2025-08-14 13:15:00|44779.9|44776.3|44771.4|44767.8|44787.3|44783.7|44768.4|44764.8|147
1755177600000|2025-08-14 13:20:00|44770.9|44767.3|44756|44752.4|44778.1|44774.5|44752.5|44748.9|204
1755177900000|2025-08-14 13:25:00|44756.5|44752.9|44759.3|44755.7|44778.5|44774.9|44731.6|44728|699
1755178200000|2025-08-14 13:30:00|44758.4|44756|44794.2|44791.8|44794.2|44791.8|44706.7|44704.3|4236
1755178500000|2025-08-14 13:35:00|44792.7|44790.3|44768.4|44766|44825.2|44822.8|44757.9|44755.5|2226
1755178800000|2025-08-14 13:40:00|44765.9|44763.5|44745.1|44742.7|44783.3|44780.9|44714.9|44712.5|1466
1755179100000|2025-08-14 13:45:00|44745.6|44743.2|44747.3|44744.9|44767.5|44765.1|44713.4|44711|1121
1755179400000|2025-08-14 13:50:00|44747.8|44745.4|44762.5|44760.1|44804.9|44802.5|44745.8|44743.4|1553
1755179700000|2025-08-14 13:55:00|44762|44759.6|44803.2|44800.8|44804.4|44802|44728.7|44726.3|1189
1755180000000|2025-08-14 14:00:00|44803.7|44801.3|44840.8|44838.4|44843.2|44840.8|44783.2|44780.8|1031
1755180300000|2025-08-14 14:05:00|44841.3|44838.9|44842.9|44840.5|44848.8|44846.4|44814.2|44811.8|1205
1755180600000|2025-08-14 14:10:00|44843.4|44841|44816.6|44814.2|44855|44852.6|44801.2|44798.8|1000
1755180900000|2025-08-14 14:15:00|44817.1|44814.7|44843|44840.6|44844.6|44842.2|44803.1|44800.7|884
1755181200000|2025-08-14 14:20:00|44842.5|44840.1|44775.4|44773|44849.8|44847.4|44762.9|44760.5|1172
1755181500000|2025-08-14 14:25:00|44774.9|44772.5|44788.9|44786.5|44800.3|44797.9|44750.2|44747.8|836
1755181800000|2025-08-14 14:30:00|44789.4|44787|44819.2|44816.8|44836.2|44833.8|44782.5|44780.1|917
1755182100000|2025-08-14 14:35:00|44818.7|44816.3|44842.2|44839.8|44849.2|44846.8|44812.2|44809.8|600
1755182400000|2025-08-14 14:40:00|44842.7|44840.3|44820|44817.6|44850.8|44848.4|44808.3|44805.9|903
1755182700000|2025-08-14 14:45:00|44820.5|44818.1|44872.7|44870.3|44881.5|44879.1|44820.5|44818.1|1170
1755183000000|2025-08-14 14:50:00|44873.3|44870.9|44853.9|44851.5|44874.3|44871.9|44828.8|44826.4|834
1755183300000|2025-08-14 14:55:00|44853.7|44851.3|44838.6|44836.2|44869|44866.6|44826.7|44824.3|648
1755183600000|2025-08-14 15:00:00|44839.1|44836.7|44824.4|44822|44846.5|44844.1|44810.9|44808.5|782
1755183900000|2025-08-14 15:05:00|44824.9|44822.5|44804.1|44801.7|44831.7|44829.3|44791.4|44789|725
1755184200000|2025-08-14 15:10:00|44804.3|44801.9|44804.5|44802.1|44819.8|44817.4|44786.8|44784.4|716
1755184500000|2025-08-14 15:15:00|44802.5|44800.1|44789.2|44786.8|44816|44813.6|44784.2|44781.8|674
1755184800000|2025-08-14 15:20:00|44789.7|44787.3|44797.4|44795|44809|44806.6|44773.8|44771.4|627
1755185100000|2025-08-14 15:25:00|44796.9|44794.5|44746|44743.6|44798|44795.6|44738.8|44736.4|1409
1755185400000|2025-08-14 15:30:00|44746.5|44744.1|44760.4|44758|44793.7|44791.3|44733.5|44731.1|821
1755185700000|2025-08-14 15:35:00|44760.9|44758.5|44731.9|44729.5|44761.1|44758.7|44730|44727.6|837
1755186000000|2025-08-14 15:40:00|44731.4|44729|44762.2|44759.8|44763.3|44760.9|44720.7|44718.3|626
1755186300000|2025-08-14 15:45:00|44761.7|44759.3|44782.1|44779.7|44791.5|44789.1|44734.3|44731.9|905
1755186600000|2025-08-14 15:50:00|44782.6|44780.2|44763.4|44761|44782.6|44780.2|44749.9|44747.5|670
1755186900000|2025-08-14 15:55:00|44762.9|44760.5|44772|44769.6|44784.6|44782.2|44743.5|44741.1|670
1755187200000|2025-08-14 16:00:00|44773|44770.6|44744.2|44741.8|44775.3|44772.9|44734.5|44732.1|679
1755187500000|2025-08-14 16:05:00|44740.7|44738.3|44734.6|44732.2|44748.6|44746.2|44724.8|44722.4|725
1755187800000|2025-08-14 16:10:00|44734.1|44731.7|44686|44683.6|44737.4|44735|44677.9|44675.5|963
1755188100000|2025-08-14 16:15:00|44685.5|44683.1|44704|44701.6|44718.8|44716.4|44681.4|44679|736
1755188400000|2025-08-14 16:20:00|44703.5|44701.1|44725.1|44722.7|44735.9|44733.5|44688.5|44686.1|746
1755188700000|2025-08-14 16:25:00|44724.6|44722.2|44712.9|44710.5|44743.3|44740.9|44707.8|44705.4|622
1755189000000|2025-08-14 16:30:00|44713.4|44711|44705.1|44702.7|44724.6|44722.2|44694.5|44692.1|429
1755189300000|2025-08-14 16:35:00|44705.6|44703.2|44710.2|44707.8|44715.9|44713.5|44688|44685.6|391
1755189600000|2025-08-14 16:40:00|44710.7|44708.3|44711.6|44709.2|44715.5|44713.1|44689.3|44686.9|400
1755189900000|2025-08-14 16:45:00|44711.1|44708.7|44720.5|44718.1|44729.4|44727|44699.8|44697.4|443
1755190200000|2025-08-14 16:50:00|44721|44718.6|44749.8|44747.4|44751|44748.6|44720.4|44718|526
1755190500000|2025-08-14 16:55:00|44749.9|44747.5|44746.2|44743.8|44756.4|44754|44725.5|44723.1|492
1755190800000|2025-08-14 17:00:00|44746.7|44744.3|44766.7|44764.3|44768|44765.6|44741|44738.6|383
1755191100000|2025-08-14 17:05:00|44766.2|44763.8|44771.8|44769.4|44781.5|44779.1|44760.3|44757.9|395
1755191400000|2025-08-14 17:10:00|44771.3|44768.9|44773.7|44771.3|44777.7|44775.3|44762.3|44759.9|247
1755191700000|2025-08-14 17:15:00|44773.2|44770.8|44781.3|44778.9|44799.2|44796.8|44770.2|44767.8|529
1755192000000|2025-08-14 17:20:00|44781.8|44779.4|44787.1|44784.7|44791.7|44789.3|44768.7|44766.3|462
1755192300000|2025-08-14 17:25:00|44786.9|44784.5|44809.3|44806.9|44811|44808.6|44786.9|44784.5|300
1755192600000|2025-08-14 17:30:00|44808.8|44806.4|44814|44811.6|44821.5|44819.1|44799.2|44796.8|332
1755192900000|2025-08-14 17:35:00|44813.5|44811.1|44806|44803.6|44814.2|44811.8|44790.8|44788.4|441
1755193200000|2025-08-14 17:40:00|44806.4|44804|44812.6|44810.2|44814.1|44811.7|44778.5|44776.1|347
1755193500000|2025-08-14 17:45:00|44813.1|44810.7|44809.4|44807|44827.1|44824.7|44800.3|44797.9|386
1755193800000|2025-08-14 17:50:00|44810.4|44808|44808.9|44806.5|44811.4|44809|44786.3|44783.9|257
1755194100000|2025-08-14 17:55:00|44808.4|44806|44808.2|44805.8|44814.6|44812.2|44792|44789.6|230
1755194400000|2025-08-14 18:00:00|44807.2|44804.8|44821.5|44819.1|44824.2|44821.8|44804.2|44801.8|314
1755194700000|2025-08-14 18:05:00|44822|44819.6|44833.4|44831|44838.8|44836.4|44818|44815.6|292
1755195000000|2025-08-14 18:10:00|44832.9|44830.5|44804.3|44801.9|44835.9|44833.5|44801.8|44799.4|282
1755195300000|2025-08-14 18:15:00|44803.8|44801.4|44816.4|44814|44818.2|44815.8|44789.9|44787.5|437
1755195600000|2025-08-14 18:20:00|44816.6|44814.2|44828.7|44826.3|44836.1|44833.7|44811.9|44809.5|340
1755195900000|2025-08-14 18:25:00|44829.2|44826.8|44815.4|44813|44829.2|44826.8|44811.7|44809.3|237
1755196200000|2025-08-14 18:30:00|44815.3|44812.9|44819.3|44816.9|44823.4|44821|44806.3|44803.9|266
1755196500000|2025-08-14 18:35:00|44818.8|44816.4|44828.3|44825.9|44832.8|44830.4|44812.8|44810.4|275
1755196800000|2025-08-14 18:40:00|44827.8|44825.4|44864.8|44862.4|44865.5|44863.1|44825.7|44823.3|599
1755197100000|2025-08-14 18:45:00|44864.6|44862.2|44870.3|44867.9|44871.1|44868.7|44832.9|44830.5|508
1755197400000|2025-08-14 18:50:00|44870.8|44868.4|44849.4|44847|44873.2|44870.8|44847.2|44844.8|704
1755197700000|2025-08-14 18:55:00|44849.9|44847.5|44854.9|44852.5|44857.1|44854.7|44847.1|44844.7|219
1755198000000|2025-08-14 19:00:00|44855.4|44853|44863.5|44861.1|44867.7|44865.3|44847.2|44844.8|476
1755198300000|2025-08-14 19:05:00|44863|44860.6|44879.5|44877.1|44884.1|44881.7|44850.4|44848|357
1755198600000|2025-08-14 19:10:00|44881.5|44879.1|44906.3|44903.9|44906.4|44904|44881.5|44879.1|489
1755198900000|2025-08-14 19:15:00|44906.7|44904.3|44943.6|44941.2|44950.6|44948.2|44903.2|44900.8|772
1755199200000|2025-08-14 19:20:00|44942.5|44940.1|44934|44931.6|44952.1|44949.7|44934|44931.6|645
1755199500000|2025-08-14 19:25:00|44934.5|44932.1|44915.2|44912.8|44938.7|44936.3|44909.2|44906.8|796
1755199800000|2025-08-14 19:30:00|44914.8|44912.4|44903.7|44901.3|44920.1|44917.7|44900.4|44898|616
1755200100000|2025-08-14 19:35:00|44903.2|44900.8|44919.5|44917.1|44928.3|44925.9|44902.3|44899.9|498
1755200400000|2025-08-14 19:40:00|44920|44917.6|44921.6|44919.2|44925.7|44923.3|44906.2|44903.8|485
1755200700000|2025-08-14 19:45:00|44921.1|44918.7|44930.2|44927.8|44940.4|44938|44916.1|44913.7|518
1755201000000|2025-08-14 19:50:00|44929.4|44927|44927.1|44924.7|44938.4|44936|44912.2|44909.8|862
1755201300000|2025-08-14 19:55:00|44920.1|44917.7|44903.1|44900.7|44944.5|44942.1|44899.1|44896.7|3009
1755201600000|2025-08-14 20:00:00|44902.1|44899.7|44871.1|44866.3|44902.1|44899.7|44854.2|44849.4|2304
1755201900000|2025-08-14 20:05:00|44870.1|44865.3|44967.8|44963|44974.7|44969.9|44868.1|44863.3|1719
1755202200000|2025-08-14 20:10:00|44963.8|44959|44981.1|44976.3|45004.1|44999.3|44949.9|44945.1|3216
1755202500000|2025-08-14 20:15:00|44982.1|44977.3|44982.5|44977.7|44989.9|44985.1|44957.4|44952.6|1142
1755202800000|2025-08-14 20:20:00|44983.2|44978.4|44960.5|44955.7|44989.2|44984.4|44957.5|44952.7|341
1755203100000|2025-08-14 20:25:00|44961.5|44956.7|44988.7|44983.9|44989.7|44984.9|44957.7|44952.9|437
1755203400000|2025-08-14 20:30:00|44989.7|44984.9|45035.5|45030.7|45036|45031.2|44986.5|44981.7|340
1755203700000|2025-08-14 20:35:00|45036.5|45031.7|45022.8|45018|45039.7|45034.9|45022.5|45017.7|363
1755204000000|2025-08-14 20:40:00|45022.7|45017.9|45002.5|44997.7|45022.7|45017.9|45000.6|44995.8|181
1755204300000|2025-08-14 20:45:00|45003.5|44998.7|45015.6|45010.8|45017.7|45012.9|44999.6|44994.8|189
1755204600000|2025-08-14 20:50:00|45014.6|45009.8|45005.6|45000.8|45028|45023.2|45004.6|44999.8|159
1755204900000|2025-08-14 20:55:00|45004.6|44999.8|45028.5|45018.7|45030.6|45025.8|45000|44995.2|155
1755205200000|2025-08-14 21:00:00|45029.6|45019.8|45003.4|44993.6|45030.5|45020.7|44997.6|44987.8|0
1755205500000|2025-08-14 21:05:00|45005.1|44995.3|45015.9|45006.1|45015.9|45006.1|45005.1|44995.3|0
1755205800000|2025-08-14 21:10:00|45015.8|45006|45014.9|45005.1|45015.8|45006|45014.9|45005.1|0
1755206100000|2025-08-14 21:15:00|45014.7|45004.9|45008|44998.2|45014.7|45004.9|45007.9|44998.1|0
1755206400000|2025-08-14 21:20:00|45007.6|44997.8|45005.4|44995.6|45008.3|44998.5|45005.3|44995.5|0
1755206700000|2025-08-14 21:25:00|45007.8|44998|45001.2|44991.4|45007.8|44998|45001.1|44991.3|0
1755207000000|2025-08-14 21:30:00|45002.3|44992.5|45002.5|44992.7|45002.5|44992.7|45001.7|44991.9|0
1755207300000|2025-08-14 21:35:00|45004.4|44994.6|45006.4|44996.6|45006.7|44996.9|45002.4|44992.6|0
1755207600000|2025-08-14 21:40:00|45006.6|44996.8|45006.3|44996.5|45006.7|44996.9|45006.3|44996.5|0
1755207900000|2025-08-14 21:45:00|45006.5|44996.7|45006.3|44996.5|45008.3|44998.5|45005.9|44996.1|0
1755208200000|2025-08-14 21:50:00|45006.4|44996.6|45006.1|44996.3|45006.5|44996.7|45006.1|44996.3|0
1755208500000|2025-08-14 21:55:00|45006|44996.2|45005.6|44995.8|45007|44997.2|45005.2|44995.4|0
1755208800000|2025-08-14 22:00:00|45048.3|45043.5|45055.9|45051.1|45062.3|45057.5|45043.9|45039.1|152
1755209100000|2025-08-14 22:05:00|45055.4|45050.6|45075.9|45071.1|45075.9|45071.1|45053.9|45049.1|143
1755209400000|2025-08-14 22:10:00|45076|45071.2|45069.8|45065|45078|45073.2|45067.3|45062.5|64
1755209700000|2025-08-14 22:15:00|45070.3|45065.5|45067.4|45062.6|45071.9|45067.1|45059.3|45054.5|81
1755210000000|2025-08-14 22:20:00|45067.5|45062.7|45063.5|45058.7|45071.4|45066.6|45063.5|45058.7|68
1755210300000|2025-08-14 22:25:00|45063|45058.2|45068.5|45063.7|45073.1|45068.3|45062.3|45057.5|50
1755210600000|2025-08-14 22:30:00|45068|45063.2|45066.4|45061.6|45071.9|45067.1|45064.3|45059.5|32
1755210900000|2025-08-14 22:35:00|45066.9|45062.1|45069.2|45064.4|45076.9|45072.1|45066.3|45061.5|42
1755211200000|2025-08-14 22:40:00|45069.1|45064.3|45072.1|45067.3|45073.4|45068.6|45068.4|45063.6|27
1755211500000|2025-08-14 22:45:00|45071.6|45066.8|45073.8|45069|45078.2|45073.4|45065.4|45060.6|104
1755211800000|2025-08-14 22:50:00|45073.3|45068.5|45083.4|45078.6|45084.9|45080.1|45071|45066.2|32
1755212100000|2025-08-14 22:55:00|45082.9|45078.1|45090.6|45085.8|45092.5|45087.7|45077.2|45072.4|51
1755212400000|2025-08-14 23:00:00|45091.1|45086.3|45091.7|45086.9|45095.9|45091.1|45081.1|45076.3|37
1755212700000|2025-08-14 23:05:00|45091.2|45086.4|45094.5|45089.7|45103.8|45099|45090.7|45085.9|35
1755213000000|2025-08-14 23:10:00|45095|45090.2|45091.4|45086.6|45099.4|45094.6|45088.1|45083.3|26
1755213300000|2025-08-14 23:15:00|45091|45086.2|45094.7|45089.9|45094.7|45089.9|45089.1|45084.3|12
1755213600000|2025-08-14 23:20:00|45094.5|45089.7|45093.7|45088.9|45100.4|45095.6|45092.1|45087.3|98
1755213900000|2025-08-14 23:25:00|45093.3|45088.5|45086|45081.2|45093.8|45089|45085.3|45080.5|29
1755214200000|2025-08-14 23:30:00|45085.5|45080.7|45077.3|45072.5|45088.9|45084.1|45076.2|45071.4|53
1755214500000|2025-08-14 23:35:00|45077.8|45073|45088|45083.2|45089.1|45084.3|45077.8|45073|27
1755214800000|2025-08-14 23:40:00|45087.5|45082.7|45084.5|45079.7|45088.6|45083.8|45082.6|45077.8|23
1755215100000|2025-08-14 23:45:00|45085|45080.2|45090.4|45085.6|45101.5|45096.7|45077.4|45072.6|134
1755215400000|2025-08-14 23:50:00|45088.9|45084.1|45082.2|45077.4|45089.9|45085.1|45072.5|45067.7|44
1755215700000|2025-08-14 23:55:00|45082.7|45077.9|45069.6|45064.8|45084.5|45079.7|45069.5|45064.7|33
1755216000000|2025-08-15 00:00:00|45069.8|45065|45067.2|45062.4|45080.5|45075.7|45066.5|45061.7|88
1755216300000|2025-08-15 00:05:00|45067.7|45062.9|45057.4|45052.6|45068.2|45063.4|45054.9|45050.1|61
1755216600000|2025-08-15 00:10:00|45056.9|45052.1|45069.5|45064.7|45070|45065.2|45052.6|45047.8|63
1755216900000|2025-08-15 00:15:00|45070|45065.2|45065.6|45060.8|45070.5|45065.7|45058.5|45053.7|52
1755217200000|2025-08-15 00:20:00|45066.1|45061.3|45062.1|45057.3|45066.6|45061.8|45051.1|45046.3|43
1755217500000|2025-08-15 00:25:00|45061.6|45056.8|45067.9|45063.1|45068.4|45063.6|45057.5|45052.7|27
1755217800000|2025-08-15 00:30:00|45068.4|45063.6|45077.5|45072.7|45080.6|45075.8|45067.3|45062.5|42
1755218100000|2025-08-15 00:35:00|45077|45072.2|45097.8|45093|45097.8|45093|45074.5|45069.7|77
1755218400000|2025-08-15 00:40:00|45098.3|45093.5|45109.3|45104.5|45115.8|45111|45098.3|45093.5|99
1755218700000|2025-08-15 00:45:00|45109.8|45105|45104.7|45099.9|45115.5|45110.7|45101.3|45096.5|87
1755219000000|2025-08-15 00:50:00|45105.2|45100.4|45104.1|45099.3|45107.9|45103.1|45096.4|45091.6|36
1755219300000|2025-08-15 00:55:00|45103.6|45098.8|45105|45100.2|45108.1|45103.3|45102.4|45097.6|33
1755219600000|2025-08-15 01:00:00|45105.5|45100.7|45112.5|45107.7|45116|45111.2|45097.9|45093.1|51
1755219900000|2025-08-15 01:05:00|45112.4|45107.6|45116.6|45111.8|45117.1|45112.3|45109.6|45104.8|68
1755220200000|2025-08-15 01:10:00|45117.1|45112.3|45115.3|45110.5|45126.9|45122.1|45110.8|45106|88
1755220500000|2025-08-15 01:15:00|45114.8|45110|45128.6|45123.8|45129.1|45124.3|45111.8|45107|335
1755220800000|2025-08-15 01:20:00|45129.1|45124.3|45155.4|45150.6|45163.9|45159.1|45121.9|45117.1|656
1755221100000|2025-08-15 01:25:00|45153.4|45148.6|45159.6|45154.8|45162.8|45158|45144.3|45139.5|633
1755221400000|2025-08-15 01:30:00|45160.1|45155.3|45164.8|45160|45165.3|45160.5|45148.9|45144.1|339
1755221700000|2025-08-15 01:35:00|45165.3|45160.5|45178.8|45174|45183.4|45178.6|45164.6|45159.8|329
1755222000000|2025-08-15 01:40:00|45178.3|45173.5|45207.2|45202.4|45212.1|45207.3|45178.3|45173.5|337
1755222300000|2025-08-15 01:45:00|45206.9|45202.1|45195.1|45190.3|45221.8|45217|45192.4|45187.6|637
1755222600000|2025-08-15 01:50:00|45194.6|45189.8|45192.4|45187.6|45200|45195.2|45184|45179.2|121
1755222900000|2025-08-15 01:55:00|45191.9|45187.1|45190.2|45185.4|45199.2|45194.4|45189.9|45185.1|54
1755223200000|2025-08-15 02:00:00|45190.5|45185.7|45209.4|45204.6|45212|45207.2|45190.5|45185.7|212
1755223500000|2025-08-15 02:05:00|45210.1|45205.3|45226.4|45221.6|45238.2|45233.4|45202.2|45197.4|486
1755223800000|2025-08-15 02:10:00|45225.9|45221.1|45214|45209.2|45228.3|45223.5|45211|45206.2|125
1755224100000|2025-08-15 02:15:00|45214.5|45209.7|45215.5|45210.7|45218.6|45213.8|45212.3|45207.5|29
1755224400000|2025-08-15 02:20:00|45215.2|45210.4|45208.6|45203.8|45216.7|45211.9|45203.5|45198.7|44
1755224700000|2025-08-15 02:25:00|45208.1|45203.3|45203|45198.2|45212.9|45208.1|45197.7|45192.9|87
1755225000000|2025-08-15 02:30:00|45203.5|45198.7|45207.4|45202.6|45207.4|45202.6|45199.7|45194.9|89
1755225300000|2025-08-15 02:35:00|45207.9|45203.1|45209|45204.2|45214.2|45209.4|45205.9|45201.1|70
1755225600000|2025-08-15 02:40:00|45209.5|45204.7|45206|45201.2|45213.1|45208.3|45204.7|45199.9|31
1755225900000|2025-08-15 02:45:00|45206.5|45201.7|45204.5|45199.7|45206.5|45201.7|45200.5|45195.7|131
1755226200000|2025-08-15 02:50:00|45202.5|45197.7|45204|45199.2|45204|45199.2|45196.3|45191.5|53
1755226500000|2025-08-15 02:55:00|45204.5|45199.7|45211.6|45206.8|45218.4|45213.6|45203.5|45198.7|125
1755226800000|2025-08-15 03:00:00|45212.1|45207.3|45212|45207.2|45215.1|45210.3|45204.9|45200.1|66
1755227100000|2025-08-15 03:05:00|45212.5|45207.7|45209.2|45204.4|45214.5|45209.7|45208.9|45204.1|15
1755227400000|2025-08-15 03:10:00|45209.5|45204.7|45195.9|45191.1|45213.2|45208.4|45195.9|45191.1|211
1755227700000|2025-08-15 03:15:00|45195.8|45191|45193.5|45188.7|45196.5|45191.7|45187.8|45183|94
1755228000000|2025-08-15 03:20:00|45194|45189.2|45183.9|45179.1|45195|45190.2|45183.7|45178.9|77
1755228300000|2025-08-15 03:25:00|45183.7|45178.9|45200.4|45195.6|45200.5|45195.7|45182|45177.2|72
1755228600000|2025-08-15 03:30:00|45199.9|45195.1|45188.8|45184|45200.9|45196.1|45188|45183.2|50
1755228900000|2025-08-15 03:35:00|45188.3|45183.5|45185.8|45181|45189.5|45184.7|45184.5|45179.7|28
1755229200000|2025-08-15 03:40:00|45185.3|45180.5|45187|45182.2|45190.8|45186|45182.3|45177.5|38
1755229500000|2025-08-15 03:45:00|45187.5|45182.7|45191|45186.2|45198.3|45193.5|45185.2|45180.4|59
1755229800000|2025-08-15 03:50:00|45191.5|45186.7|45202.9|45198.1|45204.7|45199.9|45188.9|45184.1|91
1755230100000|2025-08-15 03:55:00|45202.4|45197.6|45200.4|45195.6|45205.5|45200.7|45200.2|45195.4|23
1755230400000|2025-08-15 04:00:00|45200.9|45196.1|45214|45209.2|45217.7|45212.9|45200.2|45195.4|66
1755230700000|2025-08-15 04:05:00|45213.5|45208.7|45228.4|45223.6|45231.3|45226.5|45208.5|45203.7|78
1755231000000|2025-08-15 04:10:00|45228.9|45224.1|45209.6|45204.8|45232.4|45227.6|45206.7|45201.9|64
1755231300000|2025-08-15 04:15:00|45209.1|45204.3|45211.6|45206.8|45213.8|45209|45205.1|45200.3|21
1755231600000|2025-08-15 04:20:00|45212.1|45207.3|45212|45207.2|45215.9|45211.1|45207.5|45202.7|14
1755231900000|2025-08-15 04:25:00|45211.5|45206.7|45214.5|45209.7|45218.5|45213.7|45211.1|45206.3|15
1755232200000|2025-08-15 04:30:00|45214.6|45209.8|45236.1|45231.3|45237.6|45232.8|45213.5|45208.7|65
1755232500000|2025-08-15 04:35:00|45235.6|45230.8|45230.9|45226.1|45235.6|45230.8|45222.3|45217.5|78
1755232800000|2025-08-15 04:40:00|45230.7|45225.9|45231.3|45226.5|45232.1|45227.3|45227.7|45222.9|10
1755233100000|2025-08-15 04:45:00|45231.8|45227|45231.4|45226.6|45232.3|45227.5|45227.1|45222.3|23
1755233400000|2025-08-15 04:50:00|45230.9|45226.1|45232.8|45228|45235.9|45231.1|45226.8|45222|90
1755233700000|2025-08-15 04:55:00|45232.3|45227.5|45234.2|45229.4|45235.8|45231|45230|45225.2|34
1755234000000|2025-08-15 05:00:00|45233.7|45228.9|45256.2|45251.4|45257.8|45253|45229.2|45224.4|127
1755234300000|2025-08-15 05:05:00|45256.7|45251.9|45241.2|45236.4|45257.7|45252.9|45241.2|45236.4|69
1755234600000|2025-08-15 05:10:00|45240.9|45236.1|45241.2|45236.4|45243.7|45238.9|45234.3|45229.5|42
1755234900000|2025-08-15 05:15:00|45241.7|45236.9|45235.2|45230.4|45244.5|45239.7|45224.5|45219.7|322
1755235200000|2025-08-15 05:20:00|45234.7|45229.9|45237|45232.2|45237.9|45233.1|45232.8|45228|41
1755235500000|2025-08-15 05:25:00|45236.5|45231.7|45237.3|45232.5|45237.3|45232.5|45231|45226.2|111
1755235800000|2025-08-15 05:30:00|45237.8|45233|45249|45244.2|45251.9|45247.1|45236.3|45231.5|93
1755236100000|2025-08-15 05:35:00|45249.5|45244.7|45255.1|45250.3|45261.8|45257|45247.8|45243|59
1755236400000|2025-08-15 05:40:00|45255.6|45250.8|45256.2|45251.4|45262.3|45257.5|45252.7|45247.9|33
1755236700000|2025-08-15 05:45:00|45257.2|45252.4|45255.7|45250.9|45266.2|45261.4|45255.3|45250.5|226
1755237000000|2025-08-15 05:50:00|45255.1|45250.3|45251.3|45246.5|45262.5|45257.7|45249|45244.2|219
1755237300000|2025-08-15 05:55:00|45250.8|45246|45251.9|45247.1|45255.8|45251|45250.8|45246|41
1755237600000|2025-08-15 06:00:00|45250.9|45248.3|45263.3|45259.7|45271.4|45267.8|45247.2|45243.6|203
1755237900000|2025-08-15 06:05:00|45263.8|45260.2|45256.4|45252.8|45264.8|45261.2|45255.9|45252.3|125
1755238200000|2025-08-15 06:10:00|45257.9|45254.3|45269.2|45265.6|45269.8|45266.2|45251.7|45248.1|130
1755238500000|2025-08-15 06:15:00|45269.7|45266.1|45274.4|45270.8|45282.3|45278.7|45266.9|45263.3|96
1755238800000|2025-08-15 06:20:00|45274.3|45270.7|45261.8|45258.2|45276.6|45273|45255.9|45252.3|111
1755239100000|2025-08-15 06:25:00|45261.4|45257.8|45259.1|45255.5|45264.5|45260.9|45252.8|45249.2|86
1755239400000|2025-08-15 06:30:00|45259.6|45256|45262.2|45258.6|45274.6|45271|45259.6|45256|71
1755239700000|2025-08-15 06:35:00|45261.7|45258.1|45266.9|45263.3|45279.9|45276.3|45261.7|45258.1|65
1755240000000|2025-08-15 06:40:00|45267|45263.4|45285.1|45281.5|45287.4|45283.8|45266|45262.4|330
1755240300000|2025-08-15 06:45:00|45285.6|45282|45282.7|45279.1|45291.3|45287.7|45281.4|45277.8|213
1755240600000|2025-08-15 06:50:00|45282.2|45278.6|45273|45269.4|45284.8|45281.2|45269|45265.4|405
1755240900000|2025-08-15 06:55:00|45272|45268.4|45260.4|45256.8|45275.6|45272|45259.4|45255.8|215
1755241200000|2025-08-15 07:00:00|45260.9|45257.3|45278.8|45275.2|45286.4|45282.8|45260.9|45257.3|218
1755241500000|2025-08-15 07:05:00|45278.9|45275.3|45256.7|45253.1|45281.9|45278.3|45255.2|45251.6|142
1755241800000|2025-08-15 07:10:00|45257.2|45253.6|45251.9|45248.3|45262.6|45259|45249.8|45246.2|102
1755242100000|2025-08-15 07:15:00|45251.4|45247.8|45258|45254.4|45259.6|45256|45245|45241.4|118
1755242400000|2025-08-15 07:20:00|45257.5|45253.9|45260|45256.4|45263.3|45259.7|45248.3|45244.7|107
1755242700000|2025-08-15 07:25:00|45259.5|45255.9|45251.2|45247.6|45262.7|45259.1|45250.2|45246.6|83
1755243000000|2025-08-15 07:30:00|45251.7|45248.1|45244.8|45241.2|45254.8|45251.2|45232.7|45229.1|149
1755243300000|2025-08-15 07:35:00|45245.3|45241.7|45250.8|45247.2|45255.1|45251.5|45243.1|45239.5|96
1755243600000|2025-08-15 07:40:00|45250.3|45246.7|45250.9|45247.3|45256|45252.4|45240|45236.4|133
1755243900000|2025-08-15 07:45:00|45248.4|45244.8|45254.7|45251.1|45265.4|45261.8|45246|45242.4|95
1755244200000|2025-08-15 07:50:00|45254.2|45250.6|45259.8|45256.2|45265.1|45261.5|45252.9|45249.3|63
1755244500000|2025-08-15 07:55:00|45260.3|45256.7|45268.9|45265.3|45279.1|45275.5|45260.3|45256.7|259
1755244800000|2025-08-15 08:00:00|45259.9|45256.3|45270.8|45267.2|45278|45274.4|45250.5|45246.9|875
1755245100000|2025-08-15 08:05:00|45270.3|45266.7|45273.4|45269.8|45274.1|45270.5|45258|45254.4|189
1755245400000|2025-08-15 08:10:00|45272.9|45269.3|45261.8|45258.2|45273.4|45269.8|45257.9|45254.3|267
1755245700000|2025-08-15 08:15:00|45260.3|45256.7|45269|45265.4|45274.3|45270.7|45259.8|45256.2|180
1755246000000|2025-08-15 08:20:00|45268.5|45264.9|45264.1|45260.5|45276.3|45272.7|45260.8|45257.2|100
1755246300000|2025-08-15 08:25:00|45263.6|45260|45270.8|45267.2|45275|45271.4|45261.4|45257.8|104
1755246600000|2025-08-15 08:30:00|45271.3|45267.7|45265.8|45262.2|45273.3|45269.7|45251.3|45247.7|130
1755246900000|2025-08-15 08:35:00|45265.7|45262.1|45256.3|45252.7|45265.8|45262.2|45251.9|45248.3|81
1755247200000|2025-08-15 08:40:00|45254.8|45251.2|45240.1|45236.5|45256.2|45252.6|45238.1|45234.5|130
1755247500000|2025-08-15 08:45:00|45239.6|45236|45226.9|45223.3|45249.3|45245.7|45226.7|45223.1|385
1755247800000|2025-08-15 08:50:00|45226.4|45222.8|45221.8|45218.2|45235|45231.4|45219.8|45216.2|203
1755248100000|2025-08-15 08:55:00|45222|45218.4|45218.4|45214.8|45227.4|45223.8|45214.9|45211.3|313
1755248400000|2025-08-15 09:00:00|45218.9|45215.3|45217.5|45213.9|45225|45221.4|45213.8|45210.2|264
1755248700000|2025-08-15 09:05:00|45217|45213.4|45215.6|45212|45219.6|45216|45201.1|45197.5|116
1755249000000|2025-08-15 09:10:00|45216.1|45212.5|45227.3|45223.7|45227.8|45224.2|45215.2|45211.6|105
1755249300000|2025-08-15 09:15:00|45226.8|45223.2|45212.9|45209.3|45229.2|45225.6|45212.1|45208.5|52
1755249600000|2025-08-15 09:20:00|45213|45209.4|45214.8|45211.2|45220|45216.4|45207.8|45204.2|47
1755249900000|2025-08-15 09:25:00|45215.3|45211.7|45220.2|45216.6|45221.4|45217.8|45213.2|45209.6|42
1755250200000|2025-08-15 09:30:00|45219.7|45216.1|45205.6|45202|45219.7|45216.1|45203.7|45200.1|46
1755250500000|2025-08-15 09:35:00|45205.1|45201.5|45209.1|45205.5|45213.9|45210.3|45202|45198.4|76
1755250800000|2025-08-15 09:40:00|45205.6|45202|45207.6|45204|45209.7|45206.1|45205.6|45202|54
1755251100000|2025-08-15 09:45:00|45207.9|45204.3|45207.9|45204.3|45212.8|45209.2|45201.3|45197.7|57
1755251400000|2025-08-15 09:50:00|45207.4|45203.8|45189.8|45186.2|45208.2|45204.6|45187.5|45183.9|225
1755251700000|2025-08-15 09:55:00|45190.3|45186.7|45176.3|45172.7|45192.8|45189.2|45175.1|45171.5|136
1755252000000|2025-08-15 10:00:00|45176.8|45173.2|45180.7|45177.1|45184|45180.4|45164|45160.4|142
1755252300000|2025-08-15 10:05:00|45180.2|45176.6|45188.7|45185.1|45188.7|45185.1|45165.9|45162.3|158
1755252600000|2025-08-15 10:10:00|45188.2|45184.6|45184.2|45180.6|45193.4|45189.8|45184.2|45180.6|47
1755252900000|2025-08-15 10:15:00|45184.4|45180.8|45195.6|45192|45195.6|45192|45181.9|45178.3|51
1755253200000|2025-08-15 10:20:00|45195.3|45191.7|45199.4|45195.8|45206.2|45202.6|45194.3|45190.7|105
1755253500000|2025-08-15 10:25:00|45199.9|45196.3|45201.4|45197.8|45204.4|45200.8|45196.6|45193|52
1755253800000|2025-08-15 10:30:00|45201.9|45198.3|45211.2|45207.6|45213.2|45209.6|45194.2|45190.6|218
1755254100000|2025-08-15 10:35:00|45211|45207.4|45207.2|45203.6|45211.2|45207.6|45202.8|45199.2|76
1755254400000|2025-08-15 10:40:00|45208.7|45205.1|45215.6|45212|45219.8|45216.2|45203|45199.4|100
1755254700000|2025-08-15 10:45:00|45216.1|45212.5|45227.6|45224|45229.2|45225.6|45205.8|45202.2|75
1755255000000|2025-08-15 10:50:00|45227.9|45224.3|45218.9|45215.3|45228.4|45224.8|45217.4|45213.8|54
1755255300000|2025-08-15 10:55:00|45218.8|45215.2|45231.3|45227.7|45241.4|45237.8|45214.7|45211.1|198
1755255600000|2025-08-15 11:00:00|45231.6|45228|45225|45221.4|45233.6|45230|45213.6|45210|189
1755255900000|2025-08-15 11:05:00|45224|45220.4|45217.5|45213.9|45224|45220.4|45212.3|45208.7|112
1755256200000|2025-08-15 11:10:00|45218.5|45214.9|45222.3|45218.7|45223.9|45220.3|45216.6|45213|75
1755256500000|2025-08-15 11:15:00|45221.8|45218.2|45229.5|45225.9|45231.8|45228.2|45216.8|45213.2|42
1755256800000|2025-08-15 11:20:00|45229|45225.4|45215.8|45212.2|45229|45225.4|45206.9|45203.3|99
1755257100000|2025-08-15 11:25:00|45215.5|45211.9|45210.9|45207.3|45223.2|45219.6|45210.8|45207.2|111
1755257400000|2025-08-15 11:30:00|45210.4|45206.8|45209.4|45205.8|45218.3|45214.7|45209.4|45205.8|66
1755257700000|2025-08-15 11:35:00|45209.1|45205.5|45211.2|45207.6|45222.1|45218.5|45206.6|45203|74
1755258000000|2025-08-15 11:40:00|45210.7|45207.1|45210.6|45207|45219|45215.4|45207.5|45203.9|64
1755258300000|2025-08-15 11:45:00|45210.8|45207.2|45207.6|45204|45212.1|45208.5|45201.2|45197.6|72
1755258600000|2025-08-15 11:50:00|45207.2|45203.6|45188.3|45184.7|45207.2|45203.6|45188.3|45184.7|120
1755258900000|2025-08-15 11:55:00|45188.8|45185.2|45183.8|45180.2|45196.3|45192.7|45183.4|45179.8|247
1755259200000|2025-08-15 12:00:00|45184.3|45180.7|45186.1|45182.5|45197.3|45193.7|45176.5|45172.9|202
1755259500000|2025-08-15 12:05:00|45185.1|45181.5|45181.3|45177.7|45189.9|45186.3|45179.5|45175.9|75
1755259800000|2025-08-15 12:10:00|45181.8|45178.2|45176.8|45173.2|45186.3|45182.7|45174.1|45170.5|118
1755260100000|2025-08-15 12:15:00|45177.3|45173.7|45167.4|45163.8|45177.3|45173.7|45162.3|45158.7|243
1755260400000|2025-08-15 12:20:00|45166.9|45163.3|45154.7|45151.1|45176.1|45172.5|45148.2|45144.6|648
1755260700000|2025-08-15 12:25:00|45155.2|45151.6|45158.3|45154.7|45160.5|45156.9|45135.9|45132.3|322
1755261000000|2025-08-15 12:30:00|45158.2|45154.6|45172.8|45169.2|45176.6|45173|45151.8|45148.2|364
1755261300000|2025-08-15 12:35:00|45172.3|45168.7|45168.9|45165.3|45180.2|45176.6|45157.5|45153.9|410
1755261600000|2025-08-15 12:40:00|45170.4|45166.8|45181|45177.4|45191.1|45187.5|45163.1|45159.5|389
1755261900000|2025-08-15 12:45:00|45180.5|45176.9|45184.8|45181.2|45190.6|45187|45178.1|45174.5|93
1755262200000|2025-08-15 12:50:00|45184.3|45180.7|45181.9|45178.3|45188.5|45184.9|45171|45167.4|188
1755262500000|2025-08-15 12:55:00|45181.4|45177.8|45182.3|45178.7|45192.4|45188.8|45174.6|45171|215
1755262800000|2025-08-15 13:00:00|45182.8|45179.2|45187.3|45183.7|45189.8|45186.2|45174.1|45170.5|205
1755263100000|2025-08-15 13:05:00|45187.1|45183.5|45191.5|45187.9|45204.2|45200.6|45179.8|45176.2|240
1755263400000|2025-08-15 13:10:00|45191|45187.4|45182.4|45178.8|45191.4|45187.8|45167.5|45163.9|212
1755263700000|2025-08-15 13:15:00|45182.9|45179.3|45197.8|45194.2|45200.8|45197.2|45179.1|45175.5|257
1755264000000|2025-08-15 13:20:00|45197.3|45193.7|45183.3|45179.7|45197.8|45194.2|45175.2|45171.6|339
1755264300000|2025-08-15 13:25:00|45183.8|45180.2|45208|45204.4|45211|45207.4|45149.2|45145.6|1292
1755264600000|2025-08-15 13:30:00|45207.5|45203.9|45059.1|45056.7|45217.6|45215.2|45053.4|45051|6050
1755264900000|2025-08-15 13:35:00|45058.9|45056.5|45102.9|45100.5|45107.7|45105.3|45054.8|45052.4|1545
1755265200000|2025-08-15 13:40:00|45103.9|45101.5|45123.8|45121.4|45158.7|45156.3|45103.9|45101.5|1605
1755265500000|2025-08-15 13:45:00|45124.3|45121.9|45051.9|45049.5|45140.4|45138|45047.9|45045.5|1635
1755265800000|2025-08-15 13:50:00|45050.9|45048.5|45083|45080.6|45093.4|45091|45047.6|45045.2|1345
1755266100000|2025-08-15 13:55:00|45083.5|45081.1|45052.6|45050.2|45086.4|45084|45029.6|45027.2|1381
1755266400000|2025-08-15 14:00:00|44998.1|44995.7|45026.8|45024.4|45044.9|45042.5|44997.8|44995.4|1885
1755266700000|2025-08-15 14:05:00|45026.3|45023.9|45001.6|44999.2|45034|45031.6|44978.8|44976.4|1155
1755267000000|2025-08-15 14:10:00|44998.5|44996.1|44982|44979.6|45018|45015.6|44964.5|44962.1|1195
1755267300000|2025-08-15 14:15:00|44982.5|44980.1|44918.9|44916.5|44993.4|44991|44914.7|44912.3|1648
1755267600000|2025-08-15 14:20:00|44922.5|44920.1|44911.8|44909.4|44951.7|44949.3|44902|44899.6|1381
1755267900000|2025-08-15 14:25:00|44911.5|44909.1|44961.9|44959.5|44970.3|44967.9|44906.5|44904.1|1227
1755268200000|2025-08-15 14:30:00|44960|44957.6|44942.3|44939.9|44972.5|44970.1|44931.4|44929|1091
1755268500000|2025-08-15 14:35:00|44941.8|44939.4|44966.8|44964.4|44967|44964.6|44935|44932.6|676
1755268800000|2025-08-15 14:40:00|44965.8|44963.4|44943.9|44941.5|44974.8|44972.4|44937.5|44935.1|716
1755269100000|2025-08-15 14:45:00|44944.4|44942|44953.1|44950.7|44962.7|44960.3|44919.8|44917.4|727
1755269400000|2025-08-15 14:50:00|44951.3|44948.9|44939.6|44937.2|44959.2|44956.8|44933.3|44930.9|514
1755269700000|2025-08-15 14:55:00|44940.1|44937.7|44951.9|44949.5|44954.8|44952.4|44929.7|44927.3|441
1755270000000|2025-08-15 15:00:00|44951.2|44948.8|44932.1|44929.7|44955.1|44952.7|44930|44927.6|431
1755270300000|2025-08-15 15:05:00|44932.2|44929.8|44941.7|44939.3|44945.1|44942.7|44906.3|44903.9|539
1755270600000|2025-08-15 15:10:00|44944.2|44941.8|44979.4|44977|44986.5|44984.1|44940.8|44938.4|607
1755270900000|2025-08-15 15:15:00|44978.9|44976.5|44997.4|44995|45006.3|45003.9|44964.4|44962|1147
1755271200000|2025-08-15 15:20:00|44997.7|44995.3|44955.8|44953.4|45006.7|45004.3|44951|44948.6|656
1755271500000|2025-08-15 15:25:00|44955.3|44952.9|44955.9|44953.5|44972|44969.6|44943.4|44941|438
1755271800000|2025-08-15 15:30:00|44958.7|44956.3|45014.6|45012.2|45024.5|45022.1|44958.2|44955.8|618
1755272100000|2025-08-15 15:35:00|45015.1|45012.7|44989.7|44987.3|45023.6|45021.2|44986.5|44984.1|565
1755272400000|2025-08-15 15:40:00|44988.8|44986.4|44961.1|44958.7|45003.4|45001|44952.6|44950.2|1155
1755272700000|2025-08-15 15:45:00|44960.6|44958.2|45012|45009.6|45012.4|45010|44959.5|44957.1|600
1755273000000|2025-08-15 15:50:00|45011|45008.6|45044.7|45042.3|45049.2|45046.8|45004.8|45002.4|1153
1755273300000|2025-08-15 15:55:00|45045.2|45042.8|44993.8|44991.4|45051.9|45049.5|44988.5|44986.1|844
1755273600000|2025-08-15 16:00:00|44993.6|44991.2|45001.8|44999.4|45015.1|45012.7|44982.2|44979.8|605
1755273900000|2025-08-15 16:05:00|45002.3|44999.9|45007.5|45005.1|45018.7|45016.3|44993.8|44991.4|414
1755274200000|2025-08-15 16:10:00|45006.9|45004.5|45027.7|45025.3|45029.4|45027|45000.9|44998.5|647
1755274500000|2025-08-15 16:15:00|45027.2|45024.8|45000.4|44998|45027.6|45025.2|44991.9|44989.5|625
1755274800000|2025-08-15 16:20:00|45000.7|44998.3|45021.4|45019|45023|45020.6|44989|44986.6|653
1755275100000|2025-08-15 16:25:00|45020.9|45018.5|45021.3|45018.9|45041.6|45039.2|45006.5|45004.1|878
1755275400000|2025-08-15 16:30:00|45021.7|45019.3|45027.7|45025.3|45030.6|45028.2|45014.1|45011.7|266
1755275700000|2025-08-15 16:35:00|45027.2|45024.8|45020.4|45018|45030.3|45027.9|45009.7|45007.3|361
1755276000000|2025-08-15 16:40:00|45019.9|45017.5|45021.6|45019.2|45031.6|45029.2|45011.8|45009.4|358
1755276300000|2025-08-15 16:45:00|45022.1|45019.7|45032.2|45029.8|45035.1|45032.7|45016.3|45013.9|309
1755276600000|2025-08-15 16:50:00|45030.3|45027.9|45015.6|45013.2|45040.7|45038.3|45009.3|45006.9|383
1755276900000|2025-08-15 16:55:00|45015.1|45012.7|45015.8|45013.4|45031.8|45029.4|45006.1|45003.7|330
1755277200000|2025-08-15 17:00:00|45016.5|45014.1|45005.6|45003.2|45020.6|45018.2|44998.5|44996.1|444
1755277500000|2025-08-15 17:05:00|45005.1|45002.7|45021.8|45019.4|45028|45025.6|44994.7|44992.3|314
1755277800000|2025-08-15 17:10:00|45021.9|45019.5|45021.9|45019.5|45025.5|45023.1|45006.9|45004.5|230
1755278100000|2025-08-15 17:15:00|45021.4|45019|45017.4|45015|45035.9|45033.5|45014.1|45011.7|260
1755278400000|2025-08-15 17:20:00|45017.1|45014.7|45027.2|45024.8|45029|45026.6|45016.5|45014.1|175
1755278700000|2025-08-15 17:25:00|45026.7|45024.3|45038.7|45036.3|45050.1|45047.7|45018.4|45016|461
1755279000000|2025-08-15 17:30:00|45037|45034.6|45048|45045.6|45057.5|45055.1|45026|45023.6|485
1755279300000|2025-08-15 17:35:00|45048.5|45046.1|45043.4|45041|45054|45051.6|45033|45030.6|264
1755279600000|2025-08-15 17:40:00|45045.2|45042.8|45048.7|45046.3|45052.5|45050.1|45038.7|45036.3|191
1755279900000|2025-08-15 17:45:00|45048.2|45045.8|45064.5|45062.1|45066.5|45064.1|45039.7|45037.3|228
1755280200000|2025-08-15 17:50:00|45062.8|45060.4|45075.1|45072.7|45076.1|45073.7|45060.1|45057.7|358
1755280500000|2025-08-15 17:55:00|45074.6|45072.2|45078.6|45076.2|45091.8|45089.4|45071.5|45069.1|496
1755280800000|2025-08-15 18:00:00|45079|45076.6|45038.2|45035.8|45079|45076.6|45036.6|45034.2|944
1755281100000|2025-08-15 18:05:00|45038.7|45036.3|45045.8|45043.4|45053.1|45050.7|45029.1|45026.7|346
1755281400000|2025-08-15 18:10:00|45046|45043.6|45040.6|45038.2|45057.7|45055.3|45039.8|45037.4|276
1755281700000|2025-08-15 18:15:00|45041.1|45038.7|45012.1|45009.7|45042.3|45039.9|45008.7|45006.3|681
1755282000000|2025-08-15 18:20:00|45011.6|45009.2|45035.5|45033.1|45036|45033.6|45011.3|45008.9|255
1755282300000|2025-08-15 18:25:00|45035.9|45033.5|45053.2|45050.8|45058.2|45055.8|45035.1|45032.7|264
1755282600000|2025-08-15 18:30:00|45050.4|45048|45038.3|45035.9|45056.9|45054.5|45038.3|45035.9|305
1755282900000|2025-08-15 18:35:00|45038.4|45036|45034.1|45031.7|45041.9|45039.5|45026.4|45024|313
1755283200000|2025-08-15 18:40:00|45034.6|45032.2|45030.9|45028.5|45038.8|45036.4|45021|45018.6|192
1755283500000|2025-08-15 18:45:00|45030.7|45028.3|45024.9|45022.5|45037.1|45034.7|45015.7|45013.3|212
1755283800000|2025-08-15 18:50:00|45025.4|45023|45033.9|45031.5|45044.4|45042|45021.9|45019.5|175
1755284100000|2025-08-15 18:55:00|45033.4|45031|45026.3|45023.9|45039.4|45037|44994.3|44991.9|1041
1755284400000|2025-08-15 19:00:00|45025.6|45023.2|44979.7|44977.3|45029.5|45027.1|44969|44966.6|1196
1755284700000|2025-08-15 19:05:00|44979.2|44976.8|44982.7|44980.3|44996.9|44994.5|44956.8|44954.4|667
1755285000000|2025-08-15 19:10:00|44984.6|44982.2|44995.4|44993|44997.5|44995.1|44984.6|44982.2|239
1755285300000|2025-08-15 19:15:00|44994.9|44992.5|44983.9|44981.5|44997.8|44995.4|44975.8|44973.4|365
1755285600000|2025-08-15 19:20:00|44983.4|44981|44996.9|44994.5|45005.2|45002.8|44971.2|44968.8|330
1755285900000|2025-08-15 19:25:00|44997.4|44995|44986.7|44984.3|44997.4|44995|44980.5|44978.1|268
1755286200000|2025-08-15 19:30:00|44987.8|44985.4|44982.3|44979.9|44994.1|44991.7|44968.7|44966.3|278
1755286500000|2025-08-15 19:35:00|44981.8|44979.4|44967.3|44964.9|44988.7|44986.3|44966|44963.6|316
1755286800000|2025-08-15 19:40:00|44965.7|44963.3|44990.9|44988.5|44998.8|44996.4|44965.7|44963.3|428
1755287100000|2025-08-15 19:45:00|44991.4|44989|45003.5|45001.1|45006.9|45004.5|44991.4|44989|548
1755287400000|2025-08-15 19:50:00|45003.2|45000.8|44958.5|44956.1|45006.7|45004.3|44953.4|44951|1332
1755287700000|2025-08-15 19:55:00|44958|44955.6|44954.3|44951.9|44968.2|44965.8|44937|44934.6|3255
1755288000000|2025-08-15 20:00:00|44955.3|44952.9|44932.9|44928.1|44966.6|44961.8|44922.4|44917.6|799
1755288300000|2025-08-15 20:05:00|44933.9|44929.1|44920.8|44916|44933.9|44929.1|44917.4|44912.6|217
1755288600000|2025-08-15 20:10:00|44919.8|44915|44932.9|44928.1|44935.9|44931.1|44917.7|44912.9|123
1755288900000|2025-08-15 20:15:00|44933.9|44929.1|44922.8|44918|44934.9|44930.1|44919.9|44915.1|130
1755289200000|2025-08-15 20:20:00|44921.8|44917|44914.6|44909.8|44922.7|44917.9|44914.4|44909.6|70
1755289500000|2025-08-15 20:25:00|44914.3|44909.5|44910.4|44905.6|44917.6|44912.8|44908.9|44904.1|88
1755289800000|2025-08-15 20:30:00|44910.6|44905.8|44925.9|44921.1|44926.9|44922.1|44910.6|44905.8|81
1755290100000|2025-08-15 20:35:00|44924.9|44920.1|44921.8|44917|44925.9|44921.1|44915.9|44911.1|47
1755290400000|2025-08-15 20:40:00|44921.7|44916.9|44924.4|44919.6|44924.7|44919.9|44919.5|44914.7|49
1755290700000|2025-08-15 20:45:00|44925.4|44920.6|44922.6|44917.8|44925.4|44920.6|44917.9|44913.1|75
1755291000000|2025-08-15 20:50:00|44922.7|44917.9|44927.7|44922.9|44940.3|44935.5|44922.7|44917.9|197
1755291300000|2025-08-15 20:55:00|44928.7|44923.9|44931.7|44921.9|44935.1|44930.3|44923.6|44918.8|56
1755468000000|2025-08-17 22:00:00|44958.7|44953.9|44979.2|44974.4|44984.7|44979.9|44957.2|44952.4|53
1755468300000|2025-08-17 22:05:00|44978.7|44973.9|44992.1|44987.3|45006.1|45001.3|44978.4|44973.6|79
1755468600000|2025-08-17 22:10:00|44991.6|44986.8|44992.6|44987.8|44999.2|44994.4|44986.1|44981.3|62
1755468900000|2025-08-17 22:15:00|44993.1|44988.3|44990.8|44986|44995.1|44990.3|44979.2|44974.4|63
1755469200000|2025-08-17 22:20:00|44992.3|44987.5|44992.6|44987.8|44998.5|44993.7|44989.1|44984.3|49
1755469500000|2025-08-17 22:25:00|44994.1|44989.3|44995.2|44990.4|44997.1|44992.3|44991.6|44986.8|12
1755469800000|2025-08-17 22:30:00|44994.7|44989.9|45003|44998.2|45003.5|44998.7|44993.1|44988.3|48
1755470100000|2025-08-17 22:35:00|45002.5|44997.7|45001.4|44996.6|45006.6|45001.8|44996.5|44991.7|37
1755470400000|2025-08-17 22:40:00|45000.9|44996.1|45008.7|45003.9|45008.8|45004|45000.8|44996|12
1755470700000|2025-08-17 22:45:00|45009.2|45004.4|45003.9|44999.1|45009.7|45004.9|44998.8|44994|46
1755471000000|2025-08-17 22:50:00|45002.4|44997.6|45006.9|45002.1|45008.2|45003.4|45000.9|44996.1|27
1755471300000|2025-08-17 22:55:00|45006.4|45001.6|45005.4|45000.6|45008.4|45003.6|45002.5|44997.7|45
1755471600000|2025-08-17 23:00:00|45004.4|44999.6|45003.8|44999|45007.6|45002.8|45001.8|44997|14
1755471900000|2025-08-17 23:05:00|45003.3|44998.5|45008.5|45003.7|45008.5|45003.7|44999.9|44995.1|12
1755472200000|2025-08-17 23:10:00|45008|45003.2|45008.1|45003.3|45016.2|45011.4|45007.5|45002.7|22
1755472500000|2025-08-17 23:15:00|45008.3|45003.5|45011.3|45006.5|45012.7|45007.9|45006.9|45002.1|9
1755472800000|2025-08-17 23:20:00|45010.9|45006.1|45009.1|45004.3|45014.4|45009.6|45007.2|45002.4|9
1755473100000|2025-08-17 23:25:00|45007.1|45002.3|45004.3|44999.5|45009.4|45004.6|45002.2|44997.4|40
1755473400000|2025-08-17 23:30:00|45004.8|45000|45015.8|45011|45018.8|45014|45004.8|45000|19
1755473700000|2025-08-17 23:35:00|45017.3|45012.5|45016.3|45011.5|45025.2|45020.4|45015.5|45010.7|44
1755474000000|2025-08-17 23:40:00|45016.1|45011.3|45027|45022.2|45028.1|45023.3|45016.1|45011.3|27
1755474300000|2025-08-17 23:45:00|45027.3|45022.5|45006.4|45001.6|45027.8|45023|45006|45001.2|30
1755474600000|2025-08-17 23:50:00|45006.9|45002.1|45008.8|45004|45010.9|45006.1|45002.2|44997.4|19
1755474900000|2025-08-17 23:55:00|45008.5|45003.7|45017.7|45012.9|45017.7|45012.9|45007|45002.2|15
1755475200000|2025-08-18 00:00:00|45016.7|45011.9|45023.7|45018.9|45027.9|45023.1|45013.3|45008.5|39
1755475500000|2025-08-18 00:05:00|45025.2|45020.4|45031|45026.2|45034|45029.2|45021.2|45016.4|60
1755475800000|2025-08-18 00:10:00|45030.5|45025.7|45022.9|45018.1|45032.3|45027.5|45021.9|45017.1|40
1755476100000|2025-08-18 00:15:00|45023.4|45018.6|45013.4|45008.6|45025.9|45021.1|45012|45007.2|64
1755476400000|2025-08-18 00:20:00|45013.9|45009.1|45010.7|45005.9|45018.7|45013.9|45010.2|45005.4|24
1755476700000|2025-08-18 00:25:00|45011.2|45006.4|45021.3|45016.5|45023.3|45018.5|45011.2|45006.4|35
1755477000000|2025-08-18 00:30:00|45020.8|45016|45015.1|45010.3|45021.1|45016.3|45014.2|45009.4|20
1755477300000|2025-08-18 00:35:00|45016.1|45011.3|45018|45013.2|45022.7|45017.9|45015.1|45010.3|32
1755477600000|2025-08-18 00:40:00|45017.6|45012.8|45018.7|45013.9|45021.2|45016.4|45014.3|45009.5|30
1755477900000|2025-08-18 00:45:00|45019.2|45014.4|45017.4|45012.6|45019.7|45014.9|45011|45006.2|22
1755478200000|2025-08-18 00:50:00|45017.9|45013.1|45019.1|45014.3|45020.8|45016|45015.6|45010.8|33
1755478500000|2025-08-18 00:55:00|45019.6|45014.8|45016.3|45011.5|45020.1|45015.3|45008.8|45004|56
1755478800000|2025-08-18 01:00:00|45015.8|45011|45011.7|45006.9|45015.8|45011|45007.7|45002.9|40
1755479100000|2025-08-18 01:05:00|45011.2|45006.4|45014.7|45009.9|45018.2|45013.4|45010.7|45005.9|25
1755479400000|2025-08-18 01:10:00|45015.2|45010.4|45015.8|45011|45018.2|45013.4|45013.7|45008.9|29
1755479700000|2025-08-18 01:15:00|45016.3|45011.5|45021|45016.2|45023.9|45019.1|45015.9|45011.1|16
1755480000000|2025-08-18 01:20:00|45021.5|45016.7|45024.2|45019.4|45025.2|45020.4|45019.8|45015|15
1755480300000|2025-08-18 01:25:00|45023.7|45018.9|45024.8|45020|45029.2|45024.4|45022.9|45018.1|76
1755480600000|2025-08-18 01:30:00|45025.3|45020.5|45026.7|45021.9|45026.7|45021.9|45021.5|45016.7|17
1755480900000|2025-08-18 01:35:00|45027.2|45022.4|45027.6|45022.8|45028.7|45023.9|45023.8|45019|32
1755481200000|2025-08-18 01:40:00|45028.1|45023.3|45028.3|45023.5|45032.7|45027.9|45026.8|45022|33
1755481500000|2025-08-18 01:45:00|45027.8|45023|45032.7|45027.9|45033.7|45028.9|45024.6|45019.8|67
1755481800000|2025-08-18 01:50:00|45033.7|45028.9|45035.5|45030.7|45039|45034.2|45033|45028.2|62
1755482100000|2025-08-18 01:55:00|45035|45030.2|45032.8|45028|45035.5|45030.7|45029.6|45024.8|33
1755482400000|2025-08-18 02:00:00|45032.5|45027.7|45029.8|45025|45033|45028.2|45027|45022.2|32
1755482700000|2025-08-18 02:05:00|45029.3|45024.5|45023.9|45019.1|45029.3|45024.5|45023.4|45018.6|22
1755483000000|2025-08-18 02:10:00|45024.4|45019.6|45029.6|45024.8|45029.6|45024.8|45023.3|45018.5|7
1755483300000|2025-08-18 02:15:00|45030.1|45025.3|45024.9|45020.1|45030.6|45025.8|45024.4|45019.6|14
1755483600000|2025-08-18 02:20:00|45025.4|45020.6|45014.8|45010|45025.4|45020.6|45011.8|45007|20
1755483900000|2025-08-18 02:25:00|45015.3|45010.5|45016.5|45011.7|45019.9|45015.1|45012.8|45008|28
1755484200000|2025-08-18 02:30:00|45017|45012.2|45019.6|45014.8|45019.6|45014.8|45015.5|45010.7|5
1755484500000|2025-08-18 02:35:00|45020.1|45015.3|45019.2|45014.4|45020.2|45015.4|45017.5|45012.7|9
1755484800000|2025-08-18 02:40:00|45018.7|45013.9|45018|45013.2|45021.5|45016.7|45016|45011.2|7
1755485100000|2025-08-18 02:45:00|45017.5|45012.7|45014|45009.2|45019.1|45014.3|45013.5|45008.7|10
1755485400000|2025-08-18 02:50:00|45015|45010.2|45017.9|45013.1|45019.4|45014.6|45014.4|45009.6|15
1755485700000|2025-08-18 02:55:00|45016.9|45012.1|45018.8|45014|45019.8|45015|45016.9|45012.1|11
1755486000000|2025-08-18 03:00:00|45019.6|45014.8|45022.7|45017.9|45022.9|45018.1|45019.1|45014.3|10
1755486300000|2025-08-18 03:05:00|45023.2|45018.4|45022.7|45017.9|45024.4|45019.6|45022.4|45017.6|5
1755486600000|2025-08-18 03:10:00|45023.2|45018.4|45030.7|45025.9|45031.5|45026.7|45023.2|45018.4|15
1755486900000|2025-08-18 03:15:00|45030.2|45025.4|45018.5|45013.7|45030.2|45025.4|45018.5|45013.7|13
1755487200000|2025-08-18 03:20:00|45018|45013.2|45020.9|45016.1|45021.6|45016.8|45015.8|45011|8
1755487500000|2025-08-18 03:25:00|45021.4|45016.6|45021|45016.2|45023.4|45018.6|45019|45014.2|7
1755487800000|2025-08-18 03:30:00|45020.5|45015.7|45012.7|45007.9|45021|45016.2|45012.2|45007.4|18
1755488100000|2025-08-18 03:35:00|45013.2|45008.4|45018.9|45014.1|45020.4|45015.6|45013.2|45008.4|9
1755488400000|2025-08-18 03:40:00|45018.4|45013.6|45017.5|45012.7|45018.9|45014.1|45014.5|45009.7|24
1755488700000|2025-08-18 03:45:00|45017|45012.2|45022.4|45017.6|45022.5|45017.7|45015.8|45011|7
1755489000000|2025-08-18 03:50:00|45021.9|45017.1|45021.3|45016.5|45024.6|45019.8|45021.3|45016.5|7
1755489300000|2025-08-18 03:55:00|45020.8|45016|45020.5|45015.7|45025.7|45020.9|45020|45015.2|13
1755489600000|2025-08-18 04:00:00|45020|45015.2|45025.2|45020.4|45025.2|45020.4|45018|45013.2|14
1755489900000|2025-08-18 04:05:00|45024.7|45019.9|45021.4|45016.6|45025.2|45020.4|45020.3|45015.5|8
1755490200000|2025-08-18 04:10:00|45021.9|45017.1|45006.1|45001.3|45022.4|45017.6|45006.1|45001.3|26
1755490500000|2025-08-18 04:15:00|45005.5|45000.7|45005.4|45000.6|45013.5|45008.7|45003.5|44998.7|21
1755490800000|2025-08-18 04:20:00|45004.9|45000.1|45011.1|45006.3|45013.1|45008.3|45002.4|44997.6|8
1755491100000|2025-08-18 04:25:00|45010.6|45005.8|45011.8|45007|45012.3|45007.5|45008.4|45003.6|3
1755491400000|2025-08-18 04:30:00|45012.3|45007.5|45012.9|45008.1|45013.2|45008.4|45010.6|45005.8|2
1755491700000|2025-08-18 04:35:00|45012.4|45007.6|45015.7|45010.9|45016.2|45011.4|45011.4|45006.6|17
1755492000000|2025-08-18 04:40:00|45015.2|45010.4|45012.7|45007.9|45018.4|45013.6|45012.2|45007.4|16
1755492300000|2025-08-18 04:45:00|45011.7|45006.9|45012.5|45007.7|45015.1|45010.3|45008.7|45003.9|12
1755492600000|2025-08-18 04:50:00|45011.9|45007.1|45008.8|45004|45012.4|45007.6|45007.8|45003|12
1755492900000|2025-08-18 04:55:00|45008.3|45003.5|45003.1|44998.3|45009.3|45004.5|45002.6|44997.8|9
1755493200000|2025-08-18 05:00:00|45002.6|44997.8|45004.7|44999.9|45006|45001.2|45002.6|44997.8|13
1755493500000|2025-08-18 05:05:00|45005.2|45000.4|45009.1|45004.3|45014.8|45010|45004.2|44999.4|7
1755493800000|2025-08-18 05:10:00|45008.6|45003.8|45009|45004.2|45009.6|45004.8|45005.8|45001|17
1755494100000|2025-08-18 05:15:00|45008.5|45003.7|45012|45007.2|45013.8|45009|45007|45002.2|5
1755494400000|2025-08-18 05:20:00|45012.5|45007.7|45003.2|44998.4|45014.5|45009.7|45002.7|44997.9|19
1755494700000|2025-08-18 05:25:00|45003.7|44998.9|44998|44993.2|45004.2|44999.4|44997.5|44992.7|45
1755495000000|2025-08-18 05:30:00|44998.5|44993.7|44999.5|44994.7|45000.5|44995.7|44997.5|44992.7|9
1755495300000|2025-08-18 05:35:00|44999.3|44994.5|45005.4|45000.6|45009.6|45004.8|44999.1|44994.3|38
1755495600000|2025-08-18 05:40:00|45005.9|45001.1|44999|44994.2|45006.4|45001.6|44998|44993.2|17
1755495900000|2025-08-18 05:45:00|44998.5|44993.7|45001.1|44996.3|45002.3|44997.5|44998|44993.2|17
1755496200000|2025-08-18 05:50:00|45001.6|44996.8|45000.3|44995.5|45002.3|44997.5|44999.3|44994.5|3
1755496500000|2025-08-18 05:55:00|44999.8|44995|45001.5|44996.7|45006.7|45001.9|44997.9|44993.1|26
1755496800000|2025-08-18 06:00:00|45000.8|44997.2|44988.8|44985.2|45009|45005.4|44987.6|44984|69
1755497100000|2025-08-18 06:05:00|44989.3|44985.7|44985.5|44981.9|44992.7|44989.1|44984|44980.4|42
1755497400000|2025-08-18 06:10:00|44986.5|44982.9|44968.5|44964.9|44988.7|44985.1|44968.1|44964.5|146
1755497700000|2025-08-18 06:15:00|44968.8|44965.2|44945.3|44941.7|44968.8|44965.2|44943.8|44940.2|115
1755498000000|2025-08-18 06:20:00|44945|44941.4|44926.1|44922.5|44945.4|44941.8|44925.8|44922.2|252
1755498300000|2025-08-18 06:25:00|44924.6|44921|44926.2|44922.6|44935.8|44932.2|44917.9|44914.3|224
1755498600000|2025-08-18 06:30:00|44925.7|44922.1|44933.8|44930.2|44934.7|44931.1|44919|44915.4|117
1755498900000|2025-08-18 06:35:00|44934.3|44930.7|44916.9|44913.3|44935.8|44932.2|44916.4|44912.8|91
1755499200000|2025-08-18 06:40:00|44916.4|44912.8|44865.8|44862.2|44918|44914.4|44858.9|44855.3|479
1755499500000|2025-08-18 06:45:00|44866.3|44862.7|44895.6|44892|44896.1|44892.5|44863.8|44860.2|165
1755499800000|2025-08-18 06:50:00|44895.1|44891.5|44864.9|44861.3|44897.8|44894.2|44861.3|44857.7|337
1755500100000|2025-08-18 06:55:00|44865.4|44861.8|44874.2|44870.6|44891.7|44888.1|44864.4|44860.8|269
1755500400000|2025-08-18 07:00:00|44873.7|44870.1|44887.6|44884|44900.2|44896.6|44872.5|44868.9|226
1755500700000|2025-08-18 07:05:00|44887.7|44884.1|44859.2|44855.6|44889.2|44885.6|44844.7|44841.1|207
1755501000000|2025-08-18 07:10:00|44859.7|44856.1|44865.4|44861.8|44874|44870.4|44854.6|44851|164
1755501300000|2025-08-18 07:15:00|44864.9|44861.3|44871.4|44867.8|44879.9|44876.3|44859.9|44856.3|137
1755501600000|2025-08-18 07:20:00|44870.9|44867.3|44882.2|44878.6|44892.8|44889.2|44866.3|44862.7|146
1755501900000|2025-08-18 07:25:00|44882.7|44879.1|44854.3|44850.7|44885.2|44881.6|44853.5|44849.9|81
1755502200000|2025-08-18 07:30:00|44854.8|44851.2|44824.2|44820.6|44856.3|44852.7|44821.3|44817.7|242
1755502500000|2025-08-18 07:35:00|44824.5|44820.9|44856.2|44852.6|44858.7|44855.1|44823.9|44820.3|114
1755502800000|2025-08-18 07:40:00|44855.7|44852.1|44862.5|44858.9|44873.4|44869.8|44852.1|44848.5|94
1755503100000|2025-08-18 07:45:00|44862|44858.4|44870|44866.4|44877.2|44873.6|44855.5|44851.9|118
1755503400000|2025-08-18 07:50:00|44869.9|44866.3|44882.5|44878.9|44885.1|44881.5|44863.8|44860.2|102
1755503700000|2025-08-18 07:55:00|44883|44879.4|44873.5|44869.9|44884.8|44881.2|44867.8|44864.2|56
1755504000000|2025-08-18 08:00:00|44870.5|44866.9|44836.7|44833.1|44874.6|44871|44825.9|44822.3|1228
1755504300000|2025-08-18 08:05:00|44836.2|44832.6|44895.8|44892.2|44898.5|44894.9|44836.2|44832.6|432
1755504600000|2025-08-18 08:10:00|44896.3|44892.7|44879.9|44876.3|44906|44902.4|44876.8|44873.2|268
1755504900000|2025-08-18 08:15:00|44884.9|44881.3|44900.2|44896.6|44901.6|44898|44879.8|44876.2|299
1755505200000|2025-08-18 08:20:00|44901.2|44897.6|44901.3|44897.7|44917.8|44914.2|44897.2|44893.6|347
1755505500000|2025-08-18 08:25:00|44901.2|44897.6|44912.3|44908.7|44919.7|44916.1|44893|44889.4|248
1755505800000|2025-08-18 08:30:00|44911.8|44908.2|44925.4|44921.8|44925.4|44921.8|44904.2|44900.6|244
1755506100000|2025-08-18 08:35:00|44924.9|44921.3|44951.4|44947.8|44951.4|44947.8|44924.3|44920.7|137
1755506400000|2025-08-18 08:40:00|44951.5|44947.9|44935|44931.4|44951.6|44948|44929.3|44925.7|150
1755506700000|2025-08-18 08:45:00|44934.5|44930.9|44938.9|44935.3|44943.7|44940.1|44932.8|44929.2|79
1755507000000|2025-08-18 08:50:00|44939.4|44935.8|44939.8|44936.2|44941.3|44937.7|44930.9|44927.3|179
1755507300000|2025-08-18 08:55:00|44940.3|44936.7|44935.2|44931.6|44946.5|44942.9|44932|44928.4|116
1755507600000|2025-08-18 09:00:00|44935.5|44931.9|44931.3|44927.7|44938|44934.4|44923.7|44920.1|93
1755507900000|2025-08-18 09:05:00|44930.8|44927.2|44922.9|44919.3|44934.4|44930.8|44918.2|44914.6|86
1755508200000|2025-08-18 09:10:00|44923.4|44919.8|44926.9|44923.3|44934.7|44931.1|44920.8|44917.2|60
1755508500000|2025-08-18 09:15:00|44926.4|44922.8|44917.6|44914|44927.9|44924.3|44911.3|44907.7|57
1755508800000|2025-08-18 09:20:00|44918.1|44914.5|44903.2|44899.6|44922.3|44918.7|44898|44894.4|108
1755509100000|2025-08-18 09:25:00|44902.7|44899.1|44900.4|44896.8|44906.6|44903|44881.8|44878.2|118
1755509400000|2025-08-18 09:30:00|44898.9|44895.3|44914.3|44910.7|44914.8|44911.2|44894.5|44890.9|49
1755509700000|2025-08-18 09:35:00|44913.8|44910.2|44905|44901.4|44917|44913.4|44903.8|44900.2|37
1755510000000|2025-08-18 09:40:00|44904.9|44901.3|44899.7|44896.1|44908.3|44904.7|44899.4|44895.8|28
1755510300000|2025-08-18 09:45:00|44899.2|44895.6|44894.1|44890.5|44902.5|44898.9|44887.2|44883.6|44
1755510600000|2025-08-18 09:50:00|44893.6|44890|44898.6|44895|44900.8|44897.2|44888.1|44884.5|77
1755510900000|2025-08-18 09:55:00|44898.3|44894.7|44886.9|44883.3|44905.9|44902.3|44883.6|44880|69
1755511200000|2025-08-18 10:00:00|44886.4|44882.8|44885.3|44881.7|44897.8|44894.2|44882.3|44878.7|89
1755511500000|2025-08-18 10:05:00|44885.8|44882.2|44880.5|44876.9|44891.8|44888.2|44878.7|44875.1|94
1755511800000|2025-08-18 10:10:00|44880.9|44877.3|44892.6|44889|44895.3|44891.7|44877|44873.4|41
1755512100000|2025-08-18 10:15:00|44892.1|44888.5|44886.4|44882.8|44892.6|44889|44881|44877.4|56
1755512400000|2025-08-18 10:20:00|44886.9|44883.3|44902.2|44898.6|44902.7|44899.1|44886.4|44882.8|56
1755512700000|2025-08-18 10:25:00|44902.7|44899.1|44893.2|44889.6|44903.7|44900.1|44890.9|44887.3|62
1755513000000|2025-08-18 10:30:00|44892.2|44888.6|44904|44900.4|44906.2|44902.6|44891.7|44888.1|69
1755513300000|2025-08-18 10:35:00|44903.5|44899.9|44910|44906.4|44914|44910.4|44898.8|44895.2|63
1755513600000|2025-08-18 10:40:00|44909.7|44906.1|44908.7|44905.1|44912.9|44909.3|44901.4|44897.8|68
1755513900000|2025-08-18 10:45:00|44909.2|44905.6|44916.1|44912.5|44918|44914.4|44905.8|44902.2|68
1755514200000|2025-08-18 10:50:00|44916.3|44912.7|44908.9|44905.3|44916.6|44913|44905.9|44902.3|49
1755514500000|2025-08-18 10:55:00|44909.1|44905.5|44898.5|44894.9|44910.4|44906.8|44893.5|44889.9|62
1755514800000|2025-08-18 11:00:00|44899|44895.4|44905.8|44902.2|44906.8|44903.2|44885.6|44882|163
1755515100000|2025-08-18 11:05:00|44905.3|44901.7|44911.4|44907.8|44917.6|44914|44902.6|44899|89
1755515400000|2025-08-18 11:10:00|44911.1|44907.5|44910.7|44907.1|44918.4|44914.8|44900.8|44897.2|88
1755515700000|2025-08-18 11:15:00|44910.2|44906.6|44918.6|44915|44918.9|44915.3|44908.7|44905.1|125
1755516000000|2025-08-18 11:20:00|44918.1|44914.5|44914.9|44911.3|44922.8|44919.2|44909.4|44905.8|96
1755516300000|2025-08-18 11:25:00|44914.4|44910.8|44923.1|44919.5|44929.9|44926.3|44913.8|44910.2|126
1755516600000|2025-08-18 11:30:00|44922.6|44919|44913.9|44910.3|44923.8|44920.2|44913.2|44909.6|65
1755516900000|2025-08-18 11:35:00|44914.4|44910.8|44928.3|44924.7|44929.5|44925.9|44911.5|44907.9|77
1755517200000|2025-08-18 11:40:00|44928.8|44925.2|44922.9|44919.3|44929.8|44926.2|44916.9|44913.3|82
1755517500000|2025-08-18 11:45:00|44923.4|44919.8|44925.3|44921.7|44930.9|44927.3|44920.4|44916.8|44
1755517800000|2025-08-18 11:50:00|44924.8|44921.2|44932.6|44929|44933.1|44929.5|44920.4|44916.8|116
1755518100000|2025-08-18 11:55:00|44932.1|44928.5|44936|44932.4|44938.9|44935.3|44926.8|44923.2|95
1755518400000|2025-08-18 12:00:00|44932|44928.4|44922.4|44918.8|44937.3|44933.7|44922|44918.4|186
1755518700000|2025-08-18 12:05:00|44921.9|44918.3|44943.1|44939.5|44944.1|44940.5|44921.4|44917.8|153
1755519000000|2025-08-18 12:10:00|44942.6|44939|44946.8|44943.2|44949.9|44946.3|44934.7|44931.1|108
1755519300000|2025-08-18 12:15:00|44947.3|44943.7|44946.3|44942.7|44954.6|44951|44943|44939.4|69
1755519600000|2025-08-18 12:20:00|44945.8|44942.2|44950|44946.4|44954|44950.4|44942.5|44938.9|130
1755519900000|2025-08-18 12:25:00|44949.5|44945.9|44953.9|44950.3|44953.9|44950.3|44941.3|44937.7|115
1755520200000|2025-08-18 12:30:00|44950.9|44947.3|44943.8|44940.2|44952.6|44949|44938.2|44934.6|112
1755520500000|2025-08-18 12:35:00|44942.8|44939.2|44943.1|44939.5|44947.2|44943.6|44937.7|44934.1|155
1755520800000|2025-08-18 12:40:00|44943.6|44940|44954.2|44950.6|44958.1|44954.5|44936.9|44933.3|158
1755521100000|2025-08-18 12:45:00|44954.7|44951.1|44963|44959.4|44967.1|44963.5|44947.4|44943.8|143
1755521400000|2025-08-18 12:50:00|44964|44960.4|44961.6|44958|44966.2|44962.6|44955.7|44952.1|131
1755521700000|2025-08-18 12:55:00|44962.1|44958.5|44967.1|44963.5|44967.4|44963.8|44955.2|44951.6|159
1755522000000|2025-08-18 13:00:00|44966.6|44963|44967.6|44964|44980.3|44976.7|44961.5|44957.9|246
1755522300000|2025-08-18 13:05:00|44968.1|44964.5|44971.3|44967.7|44980.5|44976.9|44968.1|44964.5|114
1755522600000|2025-08-18 13:10:00|44971.8|44968.2|44958|44954.4|44973|44969.4|44948.3|44944.7|193
1755522900000|2025-08-18 13:15:00|44957.5|44953.9|44959.5|44955.9|44965.7|44962.1|44952.2|44948.6|74
1755523200000|2025-08-18 13:20:00|44959.2|44955.6|44949.3|44945.7|44966.9|44963.3|44944|44940.4|245
1755523500000|2025-08-18 13:25:00|44948.3|44944.7|44937.1|44933.5|44963.6|44960|44937.1|44933.5|465
1755523800000|2025-08-18 13:30:00|44937.3|44933.7|44940.6|44938.2|44956.3|44953.9|44883.5|44881.1|3155
1755524100000|2025-08-18 13:35:00|44940.3|44937.9|44939.2|44936.8|44978.6|44976.2|44918.2|44915.8|1211
1755524400000|2025-08-18 13:40:00|44940.2|44937.8|44951|44948.6|44970.3|44967.9|44909.1|44906.7|1089
1755524700000|2025-08-18 13:45:00|44950.5|44948.1|44965|44962.6|44999.7|44997.3|44949.7|44947.3|1376
1755525000000|2025-08-18 13:50:00|44964.5|44962.1|44938.4|44936|44981|44978.6|44932.7|44930.3|1211
1755525300000|2025-08-18 13:55:00|44938.9|44936.5|44876.8|44874.4|44938.9|44936.5|44864.8|44862.4|1332
1755525600000|2025-08-18 14:00:00|44876.9|44874.5|44885|44882.6|44889.7|44887.3|44861.8|44859.4|1086
1755525900000|2025-08-18 14:05:00|44885.2|44882.8|44922.2|44919.8|44922.8|44920.4|44884|44881.6|1122
1755526200000|2025-08-18 14:10:00|44922.7|44920.3|44952.7|44950.3|44954.2|44951.8|44919.2|44916.8|951
1755526500000|2025-08-18 14:15:00|44952.2|44949.8|44946.1|44943.7|44967.9|44965.5|44938.2|44935.8|676
1755526800000|2025-08-18 14:20:00|44944.8|44942.4|44941.5|44939.1|44947.3|44944.9|44916.2|44913.8|1125
1755527100000|2025-08-18 14:25:00|44942|44939.6|44894.4|44892|44946.7|44944.3|44888.5|44886.1|1317
1755527400000|2025-08-18 14:30:00|44898.3|44895.9|44933.9|44931.5|44936.2|44933.8|44878|44875.6|710
1755527700000|2025-08-18 14:35:00|44933.4|44931|44970.2|44967.8|44977.6|44975.2|44923.3|44920.9|639
1755528000000|2025-08-18 14:40:00|44968.6|44966.2|44984.1|44981.7|44992.9|44990.5|44955.7|44953.3|657
1755528300000|2025-08-18 14:45:00|44984.3|44981.9|44957.8|44955.4|44990.9|44988.5|44930.6|44928.2|1261
1755528600000|2025-08-18 14:50:00|44958.2|44955.8|44997.3|44994.9|44998.2|44995.8|44955.1|44952.7|676
1755528900000|2025-08-18 14:55:00|44996.8|44994.4|44967.4|44965|44998.7|44996.3|44949.9|44947.5|707
1755529200000|2025-08-18 15:00:00|44964.8|44962.4|44970.6|44968.2|44979.1|44976.7|44952.2|44949.8|508
1755529500000|2025-08-18 15:05:00|44970.1|44967.7|44946.8|44944.4|44970.1|44967.7|44929.3|44926.9|521
1755529800000|2025-08-18 15:10:00|44950.2|44947.8|44928.2|44925.8|44956.5|44954.1|44917.1|44914.7|556
1755530100000|2025-08-18 15:15:00|44927.7|44925.3|44944.5|44942.1|44948.4|44946|44915.2|44912.8|467
1755530400000|2025-08-18 15:20:00|44944.1|44941.7|44952.5|44950.1|44964|44961.6|44939.1|44936.7|450
1755530700000|2025-08-18 15:25:00|44953|44950.6|44930.8|44928.4|44954.2|44951.8|44919.6|44917.2|436
1755531000000|2025-08-18 15:30:00|44929.7|44927.3|44947|44944.6|44947.2|44944.8|44919.8|44917.4|452
1755531300000|2025-08-18 15:35:00|44947.5|44945.1|44955.1|44952.7|44960.1|44957.7|44928|44925.6|422
1755531600000|2025-08-18 15:40:00|44954.1|44951.7|44943.3|44940.9|44955.1|44952.7|44934.2|44931.8|322
1755531900000|2025-08-18 15:45:00|44942.8|44940.4|44950.8|44948.4|44952.6|44950.2|44933.6|44931.2|234
1755532200000|2025-08-18 15:50:00|44952|44949.6|44946.5|44944.1|44956.9|44954.5|44930.4|44928|275
1755532500000|2025-08-18 15:55:00|44946|44943.6|44923.8|44921.4|44948.5|44946.1|44920.5|44918.1|331
1755532800000|2025-08-18 16:00:00|44924.6|44922.2|44907.8|44905.4|44940.1|44937.7|44904.3|44901.9|371
1755533100000|2025-08-18 16:05:00|44908.3|44905.9|44932.4|44930|44937.2|44934.8|44902.6|44900.2|321
1755533400000|2025-08-18 16:10:00|44931.2|44928.8|44940.4|44938|44952.4|44950|44926.8|44924.4|396
1755533700000|2025-08-18 16:15:00|44939.9|44937.5|44948.5|44946.1|44948.6|44946.2|44927.8|44925.4|204
1755534000000|2025-08-18 16:20:00|44947.5|44945.1|44952.6|44950.2|44955.4|44953|44940|44937.6|234
1755534300000|2025-08-18 16:25:00|44953.1|44950.7|44949.8|44947.4|44960.1|44957.7|44941.4|44939|319
1755534600000|2025-08-18 16:30:00|44948.2|44945.8|44937.9|44935.5|44964.5|44962.1|44936.1|44933.7|310
1755534900000|2025-08-18 16:35:00|44938.4|44936|44913.8|44911.4|44940.1|44937.7|44896|44893.6|544
1755535200000|2025-08-18 16:40:00|44916.9|44914.5|44925.1|44922.7|44927.6|44925.2|44912.1|44909.7|223
1755535500000|2025-08-18 16:45:00|44925.6|44923.2|44912.1|44909.7|44932.9|44930.5|44896.8|44894.4|400
1755535800000|2025-08-18 16:50:00|44911|44908.6|44908.8|44906.4|44919.5|44917.1|44899.2|44896.8|246
1755536100000|2025-08-18 16:55:00|44909.3|44906.9|44924.4|44922|44930.9|44928.5|44904.9|44902.5|149
1755536400000|2025-08-18 17:00:00|44924.7|44922.3|44946.7|44944.3|44948.1|44945.7|44923.1|44920.7|390
1755536700000|2025-08-18 17:05:00|44946.2|44943.8|44930.3|44927.9|44947.2|44944.8|44919.2|44916.8|226
1755537000000|2025-08-18 17:10:00|44929.9|44927.5|44941.8|44939.4|44948.4|44946|44923.9|44921.5|135
1755537300000|2025-08-18 17:15:00|44942.3|44939.9|44943.9|44941.5|44950|44947.6|44937|44934.6|174
1755537600000|2025-08-18 17:20:00|44942.6|44940.2|44934.7|44932.3|44944.1|44941.7|44922.6|44920.2|217
1755537900000|2025-08-18 17:25:00|44934.2|44931.8|44941.3|44938.9|44946.6|44944.2|44931.4|44929|156
1755538200000|2025-08-18 17:30:00|44940.8|44938.4|44955|44952.6|44989|44986.6|44940.3|44937.9|651
1755538500000|2025-08-18 17:35:00|44955.3|44952.9|44911.7|44909.3|44967|44964.6|44911.6|44909.2|472
1755538800000|2025-08-18 17:40:00|44915|44912.6|44923|44920.6|44927.4|44925|44907.8|44905.4|292
1755539100000|2025-08-18 17:45:00|44922.4|44920|44917.4|44915|44924.3|44921.9|44906.8|44904.4|249
1755539400000|2025-08-18 17:50:00|44916.9|44914.5|44913.3|44910.9|44916.9|44914.5|44896.9|44894.5|220
1755539700000|2025-08-18 17:55:00|44913.8|44911.4|44896.4|44894|44914.3|44911.9|44893.9|44891.5|190
1755540000000|2025-08-18 18:00:00|44896.5|44894.1|44889.2|44886.8|44899.1|44896.7|44872.7|44870.3|463
1755540300000|2025-08-18 18:05:00|44889|44886.6|44900.4|44898|44902|44899.6|44884.2|44881.8|182
1755540600000|2025-08-18 18:10:00|44901.1|44898.7|44888.3|44885.9|44907.2|44904.8|44883.1|44880.7|267
1755540900000|2025-08-18 18:15:00|44887.8|44885.4|44881.2|44878.8|44893.3|44890.9|44866.2|44863.8|331
1755541200000|2025-08-18 18:20:00|44881.3|44878.9|44891.2|44888.8|44894.9|44892.5|44872.3|44869.9|148
1755541500000|2025-08-18 18:25:00|44890.2|44887.8|44888.7|44886.3|44904.7|44902.3|44878.3|44875.9|282
1755541800000|2025-08-18 18:30:00|44888.2|44885.8|44895.3|44892.9|44899.4|44897|44883|44880.6|239
1755542100000|2025-08-18 18:35:00|44895.8|44893.4|44890.9|44888.5|44903.1|44900.7|44882.4|44880|186
1755542400000|2025-08-18 18:40:00|44891|44888.6|44900.4|44898|44905.1|44902.7|44882.9|44880.5|159
1755542700000|2025-08-18 18:45:00|44899.9|44897.5|44902.4|44900|44908.6|44906.2|44894.7|44892.3|231
1755543000000|2025-08-18 18:50:00|44900|44897.6|44911.5|44909.1|44924.3|44921.9|44898.3|44895.9|390
1755543300000|2025-08-18 18:55:00|44912|44909.6|44913.9|44911.5|44921.6|44919.2|44907.1|44904.7|269
1755543600000|2025-08-18 19:00:00|44912.5|44910.1|44894.1|44891.7|44916.5|44914.1|44891.6|44889.2|302
1755543900000|2025-08-18 19:05:00|44893.1|44890.7|44889.8|44887.4|44900.2|44897.8|44881.2|44878.8|327
1755544200000|2025-08-18 19:10:00|44891.5|44889.1|44881.7|44879.3|44897.8|44895.4|44878|44875.6|219
1755544500000|2025-08-18 19:15:00|44881.2|44878.8|44898.6|44896.2|44900.3|44897.9|44874.4|44872|306
1755544800000|2025-08-18 19:20:00|44898.5|44896.1|44909.7|44907.3|44912.8|44910.4|44892.8|44890.4|462
1755545100000|2025-08-18 19:25:00|44909.2|44906.8|44902.6|44900.2|44911.2|44908.8|44897|44894.6|259
1755545400000|2025-08-18 19:30:00|44901.5|44899.1|44902|44899.6|44910.9|44908.5|44896.4|44894|217
1755545700000|2025-08-18 19:35:00|44901.5|44899.1|44900.2|44897.8|44922.3|44919.9|44899.2|44896.8|510
1755546000000|2025-08-18 19:40:00|44901.9|44899.5|44915.5|44913.1|44916|44913.6|44897.4|44895|303
1755546300000|2025-08-18 19:45:00|44915|44912.6|44936.1|44933.7|44944.5|44942.1|44912.2|44909.8|972
1755546600000|2025-08-18 19:50:00|44937.8|44935.4|44940.9|44938.5|44943.6|44941.2|44916.2|44913.8|1116
1755546900000|2025-08-18 19:55:00|44940.4|44938|44912.7|44910.3|44947.8|44945.4|44902.1|44899.7|2318
1755547200000|2025-08-18 20:00:00|44902.2|44899.8|44915.2|44910.4|44915.3|44910.5|44898.1|44893.3|772
1755547500000|2025-08-18 20:05:00|44917.2|44912.4|44911.9|44907.1|44922.5|44917.7|44905.5|44900.7|247
1755547800000|2025-08-18 20:10:00|44912.9|44908.1|44903|44898.2|44913.9|44909.1|44901.9|44897.1|151
1755548100000|2025-08-18 20:15:00|44902|44897.2|44898|44893.2|44905|44900.2|44896.1|44891.3|110
1755548400000|2025-08-18 20:20:00|44897.7|44892.9|44888.2|44883.4|44898|44893.2|44883.4|44878.6|78
1755548700000|2025-08-18 20:25:00|44888.7|44883.9|44899|44894.2|44901|44896.2|44887.7|44882.9|64
1755549000000|2025-08-18 20:30:00|44898|44893.2|44907|44902.2|44907.8|44903|44897|44892.2|72
1755549300000|2025-08-18 20:35:00|44906.4|44901.6|44892.8|44888|44911.4|44906.6|44892.8|44888|112
1755549600000|2025-08-18 20:40:00|44891.8|44887|44900.4|44895.6|44900.7|44895.9|44891.8|44887|41
1755549900000|2025-08-18 20:45:00|44901.4|44896.6|44905.1|44900.3|44905.6|44900.8|44898.4|44893.6|49
1755550200000|2025-08-18 20:50:00|44905.8|44901|44909.9|44905.1|44914.9|44910.1|44905.1|44900.3|88
1755550500000|2025-08-18 20:55:00|44909.7|44904.9|44903.5|44893.7|44911.4|44906.6|44896.7|44891.9|39
1755550800000|2025-08-18 21:00:00|44905.1|44895.3|44910.9|44901.1|44911.2|44901.4|44900.8|44891|0
1755551100000|2025-08-18 21:05:00|44911.4|44901.6|44912.1|44902.3|44912.4|44902.6|44909.3|44899.5|0
1755551400000|2025-08-18 21:10:00|44913.2|44903.4|44910.8|44901|44914.3|44904.5|44910.8|44901|0
1755551700000|2025-08-18 21:15:00|44910.9|44901.1|44911|44901.2|44911.8|44902|44909.4|44899.6|0
1755552000000|2025-08-18 21:20:00|44909.4|44899.6|44911.7|44901.9|44911.7|44901.9|44909.4|44899.6|0
1755552300000|2025-08-18 21:25:00|44910|44900.2|44910.9|44901.1|44911.8|44902|44910|44900.2|0
1755552600000|2025-08-18 21:30:00|44910.7|44900.9|44911.2|44901.4|44911.4|44901.6|44910.5|44900.7|0
1755552900000|2025-08-18 21:35:00|44910.5|44900.7|44909.9|44900.1|44910.5|44900.7|44909.4|44899.6|0
1755553200000|2025-08-18 21:40:00|44909.6|44899.8|44910|44900.2|44910.1|44900.3|44909.6|44899.8|0
1755553500000|2025-08-18 21:45:00|44909.4|44899.6|44908.5|44898.7|44909.4|44899.6|44907.2|44897.4|0
1755553800000|2025-08-18 21:50:00|44908.6|44898.8|44909|44899.2|44909|44899.2|44907.9|44898.1|0
1755554100000|2025-08-18 21:55:00|44909.1|44899.3|44912.2|44902.4|44913.4|44903.6|44908.7|44898.9|0
1755554400000|2025-08-18 22:00:00|44912.1|44902.3|44947.5|44942.7|44949.5|44944.7|44912.1|44902.3|115
1755554700000|2025-08-18 22:05:00|44947.9|44943.1|44952.5|44947.7|44968.7|44963.9|44947.9|44943.1|109
1755555000000|2025-08-18 22:10:00|44951.5|44946.7|44951|44946.2|44952|44947.2|44943.4|44938.6|14
1755555300000|2025-08-18 22:15:00|44950.5|44945.7|44945.2|44940.4|44956|44951.2|44942.2|44937.4|65
1755555600000|2025-08-18 22:20:00|44945.7|44940.9|44934.5|44929.7|44948.4|44943.6|44932.5|44927.7|13
1755555900000|2025-08-18 22:25:00|44935|44930.2|44934.1|44929.3|44939.2|44934.4|44929.4|44924.6|20
1755556200000|2025-08-18 22:30:00|44934.6|44929.8|44940.3|44935.5|44942|44937.2|44934.6|44929.8|19
1755556500000|2025-08-18 22:35:00|44939.8|44935|44936.8|44932|44945.6|44940.8|44935.5|44930.7|13
1755556800000|2025-08-18 22:40:00|44937.3|44932.5|44937|44932.2|44939.1|44934.3|44931.2|44926.4|5
1755557100000|2025-08-18 22:45:00|44938.5|44933.7|44936.4|44931.6|44942|44937.2|44936.4|44931.6|40
1755557400000|2025-08-18 22:50:00|44936.9|44932.1|44949.5|44944.7|44953.2|44948.4|44936.9|44932.1|41
1755557700000|2025-08-18 22:55:00|44948.9|44944.1|44945.6|44940.8|44949.4|44944.6|44943.6|44938.8|17
1755558000000|2025-08-18 23:00:00|44945.1|44940.3|44936.8|44932|44950.2|44945.4|44932.9|44928.1|65
1755558300000|2025-08-18 23:05:00|44937.3|44932.5|44935.7|44930.9|44938.4|44933.6|44934.5|44929.7|16
1755558600000|2025-08-18 23:10:00|44935.2|44930.4|44933.3|44928.5|44939.9|44935.1|44932.1|44927.3|19
1755558900000|2025-08-18 23:15:00|44933.8|44929|44940.6|44935.8|44942.6|44937.8|44932.8|44928|45
1755559200000|2025-08-18 23:20:00|44940.1|44935.3|44937.9|44933.1|44940.6|44935.8|44933.6|44928.8|21
1755559500000|2025-08-18 23:25:00|44937.4|44932.6|44933.8|44929|44937.4|44932.6|44932.8|44928|78
1755559800000|2025-08-18 23:30:00|44933.3|44928.5|44919.8|44915|44934.1|44929.3|44914.5|44909.7|62
1755560100000|2025-08-18 23:35:00|44920.3|44915.5|44922.5|44917.7|44924.2|44919.4|44918.7|44913.9|27
1755560400000|2025-08-18 23:40:00|44923|44918.2|44925.5|44920.7|44930.1|44925.3|44923|44918.2|12
1755560700000|2025-08-18 23:45:00|44926|44921.2|44936|44931.2|44936.5|44931.7|44926|44921.2|9
1755561000000|2025-08-18 23:50:00|44935.5|44930.7|44936.7|44931.9|44939.2|44934.4|44928.9|44924.1|30
1755561300000|2025-08-18 23:55:00|44936.2|44931.4|44931.3|44926.5|44941.6|44936.8|44929.5|44924.7|27
1755561600000|2025-08-19 00:00:00|44931.8|44927|44924.3|44919.5|44932.4|44927.6|44914.7|44909.9|36
1755561900000|2025-08-19 00:05:00|44923.8|44919|44921.8|44917|44924.8|44920|44917.2|44912.4|31
1755562200000|2025-08-19 00:10:00|44921.3|44916.5|44921.4|44916.6|44924.9|44920.1|44919.3|44914.5|30
1755562500000|2025-08-19 00:15:00|44921.9|44917.1|44913.8|44909|44924.4|44919.6|44913.8|44909|57
1755562800000|2025-08-19 00:20:00|44913.3|44908.5|44918.3|44913.5|44920.8|44916|44912.3|44907.5|20
1755563100000|2025-08-19 00:25:00|44917.8|44913|44898.3|44893.5|44917.8|44913|44896.1|44891.3|78
1755563400000|2025-08-19 00:30:00|44897.8|44893|44881.6|44876.8|44899.2|44894.4|44877.6|44872.8|61
1755563700000|2025-08-19 00:35:00|44881.1|44876.3|44889.7|44884.9|44895|44890.2|44878.8|44874|35
1755564000000|2025-08-19 00:40:00|44890.2|44885.4|44884.6|44879.8|44893.2|44888.4|44871.3|44866.5|197
1755564300000|2025-08-19 00:45:00|44884.1|44879.3|44889.8|44885|44903.7|44898.9|44882.1|44877.3|49
1755564600000|2025-08-19 00:50:00|44890.3|44885.5|44892.4|44887.6|44901.1|44896.3|44890.3|44885.5|14
1755564900000|2025-08-19 00:55:00|44891.9|44887.1|44889|44884.2|44901.2|44896.4|44888.5|44883.7|85
1755565200000|2025-08-19 01:00:00|44888.8|44884|44912|44907.2|44912|44907.2|44888.5|44883.7|39
1755565500000|2025-08-19 01:05:00|44911.5|44906.7|44905.2|44900.4|44919.4|44914.6|44900.8|44896|46
1755565800000|2025-08-19 01:10:00|44905.7|44900.9|44896|44891.2|44908.6|44903.8|44894.5|44889.7|13
1755566100000|2025-08-19 01:15:00|44896.5|44891.7|44905.6|44900.8|44907.6|44902.8|44893.8|44889|16
1755566400000|2025-08-19 01:20:00|44905.1|44900.3|44896.4|44891.6|44911.3|44906.5|44891.9|44887.1|60
1755566700000|2025-08-19 01:25:00|44896.9|44892.1|44890.2|44885.4|44905.2|44900.4|44889.3|44884.5|64
1755567000000|2025-08-19 01:30:00|44889.7|44884.9|44893.1|44888.3|44898.2|44893.4|44882.6|44877.8|44
1755567300000|2025-08-19 01:35:00|44892.6|44887.8|44886.9|44882.1|44894.1|44889.3|44886|44881.2|12
1755567600000|2025-08-19 01:40:00|44887.4|44882.6|44897.1|44892.3|44899.1|44894.3|44879.4|44874.6|127
1755567900000|2025-08-19 01:45:00|44896.6|44891.8|44889|44884.2|44896.6|44891.8|44886.9|44882.1|11
1755568200000|2025-08-19 01:50:00|44888.5|44883.7|44881.1|44876.3|44890.6|44885.8|44880.1|44875.3|28
1755568500000|2025-08-19 01:55:00|44881.6|44876.8|44877.7|44872.9|44887.7|44882.9|44877.7|44872.9|18
1755568800000|2025-08-19 02:00:00|44877.2|44872.4|44888.6|44883.8|44888.6|44883.8|44874.2|44869.4|28
1755569100000|2025-08-19 02:05:00|44889.6|44884.8|44891.7|44886.9|44892.6|44887.8|44880.2|44875.4|23
1755569400000|2025-08-19 02:10:00|44892.2|44887.4|44894.7|44889.9|44900.1|44895.3|44889.2|44884.4|13
1755569700000|2025-08-19 02:15:00|44894.2|44889.4|44883.1|44878.3|44895.9|44891.1|44879.1|44874.3|14
1755570000000|2025-08-19 02:20:00|44882.6|44877.8|44881.2|44876.4|44886.7|44881.9|44879.4|44874.6|18
1755570300000|2025-08-19 02:25:00|44880.7|44875.9|44878.1|44873.3|44882.5|44877.7|44872.9|44868.1|20
1755570600000|2025-08-19 02:30:00|44877.6|44872.8|44879.8|44875|44888.3|44883.5|44877|44872.2|25
1755570900000|2025-08-19 02:35:00|44880.3|44875.5|44884.1|44879.3|44887|44882.2|44878.9|44874.1|13
1755571200000|2025-08-19 02:40:00|44883.6|44878.8|44875|44870.2|44884.1|44879.3|44873.7|44868.9|11
1755571500000|2025-08-19 02:45:00|44874.5|44869.7|44873.4|44868.6|44874.5|44869.7|44865.5|44860.7|71
1755571800000|2025-08-19 02:50:00|44873|44868.2|44867.8|44863|44876.7|44871.9|44866.8|44862|14
1755572100000|2025-08-19 02:55:00|44867.3|44862.5|44858.3|44853.5|44868.8|44864|44853.3|44848.5|58
1755572400000|2025-08-19 03:00:00|44859.3|44854.5|44856.5|44851.7|44863.1|44858.3|44856|44851.2|23
1755572700000|2025-08-19 03:05:00|44857|44852.2|44859.1|44854.3|44861.6|44856.8|44856|44851.2|28
1755573000000|2025-08-19 03:10:00|44859.6|44854.8|44861.7|44856.9|44862.7|44857.9|44856.2|44851.4|23
1755573300000|2025-08-19 03:15:00|44862.2|44857.4|44868.8|44864|44869.3|44864.5|44860.7|44855.9|25
1755573600000|2025-08-19 03:20:00|44869.3|44864.5|44884.9|44880.1|44885|44880.2|44869.3|44864.5|24
1755573900000|2025-08-19 03:25:00|44885.4|44880.6|44896.9|44892.1|44897.9|44893.1|44883.9|44879.1|36
1755574200000|2025-08-19 03:30:00|44896.4|44891.6|44880.4|44875.6|44897.4|44892.6|44876.8|44872|29
1755574500000|2025-08-19 03:35:00|44881.4|44876.6|44865.2|44860.4|44881.6|44876.8|44863.8|44859|44
1755574800000|2025-08-19 03:40:00|44865.7|44860.9|44873.7|44868.9|44877.2|44872.4|44865.7|44860.9|28
1755575100000|2025-08-19 03:45:00|44873.2|44868.4|44867.6|44862.8|44874.2|44869.4|44867.2|44862.4|29
1755575400000|2025-08-19 03:50:00|44866.6|44861.8|44872.3|44867.5|44874.5|44869.7|44866.6|44861.8|20
1755575700000|2025-08-19 03:55:00|44872.8|44868|44871.7|44866.9|44877.5|44872.7|44870.4|44865.6|25
1755576000000|2025-08-19 04:00:00|44871.1|44866.3|44866.7|44861.9|44873.1|44868.3|44863.3|44858.5|28
1755576300000|2025-08-19 04:05:00|44867.2|44862.4|44865.9|44861.1|44868.4|44863.6|44863.7|44858.9|13
1755576600000|2025-08-19 04:10:00|44866.4|44861.6|44864.6|44859.8|44869.6|44864.8|44860.4|44855.6|37
1755576900000|2025-08-19 04:15:00|44865.1|44860.3|44864.6|44859.8|44866.1|44861.3|44859.6|44854.8|36
1755577200000|2025-08-19 04:20:00|44864.1|44859.3|44860.2|44855.4|44864.6|44859.8|44859.7|44854.9|31
1755577500000|2025-08-19 04:25:00|44860.7|44855.9|44853.9|44849.1|44860.7|44855.9|44851.5|44846.7|73
1755577800000|2025-08-19 04:30:00|44853.4|44848.6|44856.9|44852.1|44859.5|44854.7|44852.5|44847.7|13
1755578100000|2025-08-19 04:35:00|44856.4|44851.6|44861.8|44857|44862.5|44857.7|44853.3|44848.5|52
1755578400000|2025-08-19 04:40:00|44862.3|44857.5|44858.5|44853.7|44862.9|44858.1|44858.5|44853.7|32
1755578700000|2025-08-19 04:45:00|44858|44853.2|44863.6|44858.8|44865.1|44860.3|44858|44853.2|23
1755579000000|2025-08-19 04:50:00|44864.1|44859.3|44864.2|44859.4|44865.7|44860.9|44861.6|44856.8|41
1755579300000|2025-08-19 04:55:00|44864.7|44859.9|44860.7|44855.9|44865.2|44860.4|44858.9|44854.1|29
1755579600000|2025-08-19 05:00:00|44861.2|44856.4|44866.1|44861.3|44870.6|44865.8|44860.7|44855.9|37
1755579900000|2025-08-19 05:05:00|44866.6|44861.8|44858.9|44854.1|44868.6|44863.8|44858.7|44853.9|21
1755580200000|2025-08-19 05:10:00|44859.4|44854.6|44855|44850.2|44861.7|44856.9|44854.2|44849.4|27
1755580500000|2025-08-19 05:15:00|44855.5|44850.7|44856.2|44851.4|44858.2|44853.4|44853.8|44849|22
1755580800000|2025-08-19 05:20:00|44856.7|44851.9|44842.9|44838.1|44856.7|44851.9|44837|44832.2|55
1755581100000|2025-08-19 05:25:00|44843.4|44838.6|44850.6|44845.8|44852.1|44847.3|44842.4|44837.6|31
1755581400000|2025-08-19 05:30:00|44851.4|44846.6|44851.7|44846.9|44856.9|44852.1|44847.6|44842.8|48
1755581700000|2025-08-19 05:35:00|44851.2|44846.4|44838.5|44833.7|44851.2|44846.4|44831.8|44827|128
1755582000000|2025-08-19 05:40:00|44838|44833.2|44841.6|44836.8|44842.6|44837.8|44833.4|44828.6|28
1755582300000|2025-08-19 05:45:00|44842.6|44837.8|44843|44838.2|44845.1|44840.3|44830.2|44825.4|28
1755582600000|2025-08-19 05:50:00|44842.5|44837.7|44835.2|44830.4|44843.5|44838.7|44830.2|44825.4|40
1755582900000|2025-08-19 05:55:00|44835|44830.2|44841.5|44836.7|44841.5|44836.7|44831.5|44826.7|30
1755583200000|2025-08-19 06:00:00|44840.6|44837|44848.3|44844.7|44852|44848.4|44834.1|44830.5|38
1755583500000|2025-08-19 06:05:00|44848.8|44845.2|44848.9|44845.3|44850.9|44847.3|44840.6|44837|64
1755583800000|2025-08-19 06:10:00|44848.4|44844.8|44850.7|44847.1|44853.7|44850.1|44845.7|44842.1|24
1755584100000|2025-08-19 06:15:00|44851.2|44847.6|44856.8|44853.2|44858.1|44854.5|44845.5|44841.9|66
1755584400000|2025-08-19 06:20:00|44856.3|44852.7|44861.2|44857.6|44862|44858.4|44852.8|44849.2|54
1755584700000|2025-08-19 06:25:00|44861.7|44858.1|44859.6|44856|44863.6|44860|44858.3|44854.7|30
1755585000000|2025-08-19 06:30:00|44859.1|44855.5|44862.2|44858.6|44863|44859.4|44852.9|44849.3|35
1755585300000|2025-08-19 06:35:00|44862.7|44859.1|44861.4|44857.8|44870.3|44866.7|44861.4|44857.8|50
1755585600000|2025-08-19 06:40:00|44861.7|44858.1|44861|44857.4|44864.9|44861.3|44858.3|44854.7|30
1755585900000|2025-08-19 06:45:00|44860|44856.4|44853|44849.4|44861|44857.4|44852.5|44848.9|31
1755586200000|2025-08-19 06:50:00|44853.5|44849.9|44851|44847.4|44857.6|44854|44851|44847.4|47
1755586500000|2025-08-19 06:55:00|44850.5|44846.9|44848.9|44845.3|44864.1|44860.5|44846.4|44842.8|142
1755586800000|2025-08-19 07:00:00|44849.4|44845.8|44870.4|44866.8|44872.4|44868.8|44849.4|44845.8|114
1755587100000|2025-08-19 07:05:00|44869.9|44866.3|44853.3|44849.7|44869.9|44866.3|44850.9|44847.3|33
1755587400000|2025-08-19 07:10:00|44853.8|44850.2|44849.5|44845.9|44855.8|44852.2|44847.4|44843.8|63
1755587700000|2025-08-19 07:15:00|44849|44845.4|44868.3|44864.7|44869.4|44865.8|44849|44845.4|60
1755588000000|2025-08-19 07:20:00|44868.4|44864.8|44853.9|44850.3|44869.4|44865.8|44852.9|44849.3|21
1755588300000|2025-08-19 07:25:00|44853.4|44849.8|44845|44841.4|44856.3|44852.7|44840.1|44836.5|81
1755588600000|2025-08-19 07:30:00|44843|44839.4|44846|44842.4|44846.9|44843.3|44838.6|44835|32
1755588900000|2025-08-19 07:35:00|44846.5|44842.9|44856.1|44852.5|44858.1|44854.5|44837.6|44834|75
1755589200000|2025-08-19 07:40:00|44855.6|44852|44862.7|44859.1|44868|44864.4|44855.3|44851.7|42
1755589500000|2025-08-19 07:45:00|44862.9|44859.3|44857|44853.4|44863.9|44860.3|44853.1|44849.5|40
1755589800000|2025-08-19 07:50:00|44858.5|44854.9|44852.1|44848.5|44858.5|44854.9|44849.9|44846.3|29
1755590100000|2025-08-19 07:55:00|44852.6|44849|44853.8|44850.2|44857.6|44854|44848|44844.4|49
1755590400000|2025-08-19 08:00:00|44853.3|44849.7|44884.5|44880.9|44884.8|44881.2|44853.3|44849.7|379
1755590700000|2025-08-19 08:05:00|44884|44880.4|44884.8|44881.2|44892.9|44889.3|44877.6|44874|222
1755591000000|2025-08-19 08:10:00|44885.3|44881.7|44880.9|44877.3|44885.8|44882.2|44872|44868.4|110
1755591300000|2025-08-19 08:15:00|44880.4|44876.8|44880.6|44877|44884.1|44880.5|44871.7|44868.1|100
1755591600000|2025-08-19 08:20:00|44880.1|44876.5|44894.5|44890.9|44895.4|44891.8|44875.5|44871.9|100
1755591900000|2025-08-19 08:25:00|44894|44890.4|44905.7|44902.1|44905.7|44902.1|44891.1|44887.5|124
1755592200000|2025-08-19 08:30:00|44906.2|44902.6|44895.9|44892.3|44907.2|44903.6|44895.8|44892.2|50
1755592500000|2025-08-19 08:35:00|44895.4|44891.8|44885.2|44881.6|44895.4|44891.8|44884.5|44880.9|66
1755592800000|2025-08-19 08:40:00|44884.7|44881.1|44898.4|44894.8|44900.5|44896.9|44883.7|44880.1|50
1755593100000|2025-08-19 08:45:00|44898.5|44894.9|44908.9|44905.3|44909.9|44906.3|44898|44894.4|37
1755593400000|2025-08-19 08:50:00|44909.4|44905.8|44908.9|44905.3|44910.9|44907.3|44904.3|44900.7|63
1755593700000|2025-08-19 08:55:00|44909.4|44905.8|44909.6|44906|44912.2|44908.6|44904.5|44900.9|45
1755594000000|2025-08-19 09:00:00|44910.1|44906.5|44907.4|44903.8|44913.3|44909.7|44906.6|44903|44
1755594300000|2025-08-19 09:05:00|44907.9|44904.3|44921.9|44918.3|44921.9|44918.3|44905.1|44901.5|27
1755594600000|2025-08-19 09:10:00|44921.7|44918.1|44920.8|44917.2|44928.5|44924.9|44915.3|44911.7|157
1755594900000|2025-08-19 09:15:00|44921.3|44917.7|44925.8|44922.2|44928.9|44925.3|44917.2|44913.6|73
1755595200000|2025-08-19 09:20:00|44925.3|44921.7|44918.1|44914.5|44932|44928.4|44918.1|44914.5|83
1755595500000|2025-08-19 09:25:00|44918.6|44915|44928.3|44924.7|44932.8|44929.2|44917.9|44914.3|53
1755595800000|2025-08-19 09:30:00|44928.8|44925.2|44918.1|44914.5|44930.3|44926.7|44918|44914.4|120
1755596100000|2025-08-19 09:35:00|44917.6|44914|44924.4|44920.8|44924.9|44921.3|44916.9|44913.3|69
1755596400000|2025-08-19 09:40:00|44924.9|44921.3|44922|44918.4|44925.3|44921.7|44919.7|44916.1|18
1755596700000|2025-08-19 09:45:00|44921.5|44917.9|44917|44913.4|44927.2|44923.6|44917|44913.4|38
1755597000000|2025-08-19 09:50:00|44917.1|44913.5|44920.9|44917.3|44925.9|44922.3|44916.9|44913.3|84
1755597300000|2025-08-19 09:55:00|44920.4|44916.8|44917.7|44914.1|44923.9|44920.3|44913.4|44909.8|38
1755597600000|2025-08-19 10:00:00|44918.2|44914.6|44875.7|44872.1|44918.2|44914.6|44756.6|44753|2922
1755597900000|2025-08-19 10:05:00|44876.1|44872.5|44858.2|44854.6|44884.1|44880.5|44852.9|44849.3|448
1755598200000|2025-08-19 10:10:00|44858.3|44854.7|44865.4|44861.8|44874.6|44871|44841|44837.4|197
1755598500000|2025-08-19 10:15:00|44865|44861.4|44874.3|44870.7|44875.5|44871.9|44850.1|44846.5|95
1755598800000|2025-08-19 10:20:00|44873.8|44870.2|44890.6|44887|44895.3|44891.7|44869.6|44866|103
1755599100000|2025-08-19 10:25:00|44890.2|44886.6|44880.9|44877.3|44895.1|44891.5|44877.5|44873.9|81
1755599400000|2025-08-19 10:30:00|44880.4|44876.8|44879.9|44876.3|44888.8|44885.2|44878|44874.4|40
1755599700000|2025-08-19 10:35:00|44879.8|44876.2|44882.9|44879.3|44885.8|44882.2|44874.8|44871.2|13
1755600000000|2025-08-19 10:40:00|44883.4|44879.8|44889.7|44886.1|44891.1|44887.5|44873|44869.4|201
1755600300000|2025-08-19 10:45:00|44889.2|44885.6|44880.2|44876.6|44890.2|44886.6|44864|44860.4|46
1755600600000|2025-08-19 10:50:00|44879.2|44875.6|44890.3|44886.7|44893.8|44890.2|44877.5|44873.9|141
1755600900000|2025-08-19 10:55:00|44890.8|44887.2|44895.5|44891.9|44901.8|44898.2|44890.2|44886.6|113
1755601200000|2025-08-19 11:00:00|44893|44889.4|44918|44914.4|44921.1|44917.5|44889|44885.4|125
1755601500000|2025-08-19 11:05:00|44918.1|44914.5|44917.5|44913.9|44926.2|44922.6|44912.9|44909.3|96
1755601800000|2025-08-19 11:10:00|44917|44913.4|44912|44908.4|44928.2|44924.6|44906.7|44903.1|124
1755602100000|2025-08-19 11:15:00|44913.5|44909.9|44913.2|44909.6|44916.6|44913|44901|44897.4|58
1755602400000|2025-08-19 11:20:00|44913.1|44909.5|44906.2|44902.6|44914.1|44910.5|44905|44901.4|16
1755602700000|2025-08-19 11:25:00|44905.7|44902.1|44910.6|44907|44913.5|44909.9|44902.8|44899.2|43
1755603000000|2025-08-19 11:30:00|44909.6|44906|44906.2|44902.6|44921.1|44917.5|44905|44901.4|74
1755603300000|2025-08-19 11:35:00|44906.7|44903.1|44914.8|44911.2|44918.5|44914.9|44905.6|44902|22
1755603600000|2025-08-19 11:40:00|44914.3|44910.7|44922.9|44919.3|44923.1|44919.5|44913.2|44909.6|40
1755603900000|2025-08-19 11:45:00|44923.4|44919.8|44945|44941.4|44949.1|44945.5|44921.9|44918.3|138
1755604200000|2025-08-19 11:50:00|44945.5|44941.9|44958.5|44954.9|44964|44960.4|44943.4|44939.8|124
1755604500000|2025-08-19 11:55:00|44959|44955.4|44970.4|44966.8|44973|44969.4|44957.9|44954.3|90
1755604800000|2025-08-19 12:00:00|44969.9|44966.3|44953.3|44949.7|44977.1|44973.5|44952|44948.4|302
1755605100000|2025-08-19 12:05:00|44953.6|44950|44954.3|44950.7|44962.2|44958.6|44947.1|44943.5|107
1755605400000|2025-08-19 12:10:00|44953.8|44950.2|44963.7|44960.1|44966.4|44962.8|44953.3|44949.7|103
1755605700000|2025-08-19 12:15:00|44963.8|44960.2|44960.3|44956.7|44971.8|44968.2|44957.6|44954|160
1755606000000|2025-08-19 12:20:00|44959.8|44956.2|44974.4|44970.8|44976.3|44972.7|44956.2|44952.6|143
1755606300000|2025-08-19 12:25:00|44973.9|44970.3|44989.2|44985.6|44989.4|44985.8|44970.5|44966.9|161
1755606600000|2025-08-19 12:30:00|44989.4|44985.8|44981.5|44977.9|45000.4|44996.8|44978.7|44975.1|150
1755606900000|2025-08-19 12:35:00|44982|44978.4|45011.8|45008.2|45013.5|45009.9|44981.9|44978.3|264
1755607200000|2025-08-19 12:40:00|45011.3|45007.7|45011.4|45007.8|45023.4|45019.8|45007|45003.4|152
1755607500000|2025-08-19 12:45:00|45010.4|45006.8|44991|44987.4|45010.4|45006.8|44984.3|44980.7|150
1755607800000|2025-08-19 12:50:00|44989.5|44985.9|44993|44989.4|45000.2|44996.6|44985.2|44981.6|156
1755608100000|2025-08-19 12:55:00|44994|44990.4|44997.8|44994.2|45004.4|45000.8|44991|44987.4|94
1755608400000|2025-08-19 13:00:00|44996.8|44993.2|45021.1|45017.5|45027.6|45024|44996.3|44992.7|310
1755608700000|2025-08-19 13:05:00|45020.6|45017|45008.3|45004.7|45023.5|45019.9|45000|44996.4|183
1755609000000|2025-08-19 13:10:00|45008.2|45004.6|45003.5|44999.9|45011|45007.4|44999.6|44996|106
1755609300000|2025-08-19 13:15:00|45004|45000.4|44994.2|44990.6|45012.1|45008.5|44994|44990.4|117
1755609600000|2025-08-19 13:20:00|44994.7|44991.1|45004.1|45000.5|45011.4|45007.8|44993.7|44990.1|198
1755609900000|2025-08-19 13:25:00|45003.6|45000|44984.9|44981.3|45004.2|45000.6|44975.5|44971.9|551
1755610200000|2025-08-19 13:30:00|44983.9|44981.5|44980|44977.6|45026.8|45024.4|44946.2|44943.8|2861
1755610500000|2025-08-19 13:35:00|44981|44978.6|45007.5|45005.1|45031.4|45029|44971.9|44969.5|1892
1755610800000|2025-08-19 13:40:00|45007|45004.6|45080.1|45077.7|45091.9|45089.5|45007|45004.6|2026
1755611100000|2025-08-19 13:45:00|45081.1|45078.7|45071.6|45069.2|45087.6|45085.2|45042.6|45040.2|1421
1755611400000|2025-08-19 13:50:00|45071.8|45069.4|45068.6|45066.2|45084.8|45082.4|45050.9|45048.5|903
1755611700000|2025-08-19 13:55:00|45069.1|45066.7|45042.1|45039.7|45078.4|45076|45032.6|45030.2|811
1755612000000|2025-08-19 14:00:00|45042.7|45040.3|45144.1|45141.7|45157.2|45154.8|45039.9|45037.5|2119
1755612300000|2025-08-19 14:05:00|45141.6|45139.2|45124.9|45122.5|45150.8|45148.4|45116.5|45114.1|1145
1755612600000|2025-08-19 14:10:00|45124.4|45122|45129.5|45127.1|45132.6|45130.2|45108.7|45106.3|602
1755612900000|2025-08-19 14:15:00|45129|45126.6|45153.1|45150.7|45161.4|45159|45113.8|45111.4|741
1755613200000|2025-08-19 14:20:00|45152.6|45150.2|45147|45144.6|45158.1|45155.7|45132.3|45129.9|716
1755613500000|2025-08-19 14:25:00|45147.5|45145.1|45175|45172.6|45185.9|45183.5|45141.3|45138.9|1643
1755613800000|2025-08-19 14:30:00|45174.5|45172.1|45206|45203.6|45209.2|45206.8|45172|45169.6|1494
1755614100000|2025-08-19 14:35:00|45206.5|45204.1|45165.6|45163.2|45207.6|45205.2|45165.3|45162.9|987
1755614400000|2025-08-19 14:40:00|45163.1|45160.7|45140.2|45137.8|45165.8|45163.4|45130.8|45128.4|1368
1755614700000|2025-08-19 14:45:00|45140.7|45138.3|45088.7|45086.3|45142.7|45140.3|45074.2|45071.8|1587
1755615000000|2025-08-19 14:50:00|45088.2|45085.8|45095.5|45093.1|45098.2|45095.8|45056.8|45054.4|1736
1755615300000|2025-08-19 14:55:00|45096|45093.6|45036.7|45034.3|45102.6|45100.2|45035.6|45033.2|933
1755615600000|2025-08-19 15:00:00|45036.4|45034|45033.9|45031.5|45046.1|45043.7|44967|44964.6|2130
1755615900000|2025-08-19 15:05:00|45033.4|45031|45016.4|45014|45036.5|45034.1|44997.1|44994.7|791
1755616200000|2025-08-19 15:10:00|45015.9|45013.5|44999.7|44997.3|45025.7|45023.3|44986.3|44983.9|997
1755616500000|2025-08-19 15:15:00|44999.2|44996.8|45005.2|45002.8|45016.7|45014.3|44980.1|44977.7|637
1755616800000|2025-08-19 15:20:00|45004.7|45002.3|44967.1|44964.7|45009.7|45007.3|44966.6|44964.2|676
1755617100000|2025-08-19 15:25:00|44967.6|44965.2|44998.3|44995.9|45005.6|45003.2|44964.6|44962.2|718
1755617400000|2025-08-19 15:30:00|44998.8|44996.4|45009.8|45007.4|45022.1|45019.7|44987|44984.6|674
1755617700000|2025-08-19 15:35:00|45010.3|45007.9|44974.1|44971.7|45017.7|45015.3|44964.3|44961.9|656
1755618000000|2025-08-19 15:40:00|44974.6|44972.2|44947.1|44944.7|44985.2|44982.8|44946.3|44943.9|722
1755618300000|2025-08-19 15:45:00|44947.6|44945.2|44929.7|44927.3|44953.1|44950.7|44923.2|44920.8|944
1755618600000|2025-08-19 15:50:00|44929.2|44926.8|44911.4|44909|44929.2|44926.8|44897|44894.6|976
1755618900000|2025-08-19 15:55:00|44910.4|44908|44900.5|44898.1|44918.4|44916|44884|44881.6|731
1755619200000|2025-08-19 16:00:00|44904.2|44901.8|44923.3|44920.9|44930.1|44927.7|44900.9|44898.5|521
1755619500000|2025-08-19 16:05:00|44922.8|44920.4|44907.5|44905.1|44930.1|44927.7|44901.5|44899.1|406
1755619800000|2025-08-19 16:10:00|44906.1|44903.7|44903.3|44900.9|44914.7|44912.3|44891.6|44889.2|543
1755620100000|2025-08-19 16:15:00|44903.8|44901.4|44924.7|44922.3|44933.4|44931|44899.9|44897.5|592
1755620400000|2025-08-19 16:20:00|44924.3|44921.9|44924.2|44921.8|44943|44940.6|44914.3|44911.9|457
1755620700000|2025-08-19 16:25:00|44924.3|44921.9|44897.4|44895|44937.3|44934.9|44890.8|44888.4|520
1755621000000|2025-08-19 16:30:00|44897.8|44895.4|44922.6|44920.2|44924.5|44922.1|44885.8|44883.4|513
1755621300000|2025-08-19 16:35:00|44923.1|44920.7|44907.8|44905.4|44937.1|44934.7|44907.2|44904.8|474
1755621600000|2025-08-19 16:40:00|44907.4|44905|44890.4|44888|44915.5|44913.1|44880.5|44878.1|745
1755621900000|2025-08-19 16:45:00|44889.9|44887.5|44897.2|44894.8|44907.9|44905.5|44869.4|44867|655
1755622200000|2025-08-19 16:50:00|44897.5|44895.1|44888.8|44886.4|44916.7|44914.3|44879.9|44877.5|544
1755622500000|2025-08-19 16:55:00|44889.3|44886.9|44913.5|44911.1|44914.6|44912.2|44884.6|44882.2|518
1755622800000|2025-08-19 17:00:00|44912.5|44910.1|44881.6|44879.2|44914|44911.6|44879.6|44877.2|516
1755623100000|2025-08-19 17:05:00|44881.1|44878.7|44861.2|44858.8|44886.2|44883.8|44845|44842.6|1042
1755623400000|2025-08-19 17:10:00|44863.2|44860.8|44914.9|44912.5|44915.1|44912.7|44857.5|44855.1|517
1755623700000|2025-08-19 17:15:00|44915.9|44913.5|44898.7|44896.3|44918.5|44916.1|44887.3|44884.9|471
1755624000000|2025-08-19 17:20:00|44897.5|44895.1|44902.2|44899.8|44921.1|44918.7|44894.5|44892.1|318
1755624300000|2025-08-19 17:25:00|44901.7|44899.3|44918.7|44916.3|44930.6|44928.2|44901.2|44898.8|305
1755624600000|2025-08-19 17:30:00|44918.5|44916.1|44914.3|44911.9|44934.7|44932.3|44914.3|44911.9|323
1755624900000|2025-08-19 17:35:00|44914.5|44912.1|44919|44916.6|44934.2|44931.8|44914.5|44912.1|404
1755625200000|2025-08-19 17:40:00|44919.7|44917.3|44913.8|44911.4|44928.1|44925.7|44910.9|44908.5|248
1755625500000|2025-08-19 17:45:00|44914.1|44911.7|44902.5|44900.1|44920.2|44917.8|44888.4|44886|310
1755625800000|2025-08-19 17:50:00|44901.7|44899.3|44902.1|44899.7|44917|44914.6|44898.6|44896.2|230
1755626100000|2025-08-19 17:55:00|44901.6|44899.2|44898.5|44896.1|44917.5|44915.1|44896.6|44894.2|216
1755626400000|2025-08-19 18:00:00|44897.7|44895.3|44855.6|44853.2|44906.5|44904.1|44827.3|44824.9|738
1755626700000|2025-08-19 18:05:00|44856.1|44853.7|44875.4|44873|44879.4|44877|44844.8|44842.4|367
1755627000000|2025-08-19 18:10:00|44875.6|44873.2|44839.1|44836.7|44876|44873.6|44837.7|44835.3|436
1755627300000|2025-08-19 18:15:00|44838.6|44836.2|44842|44839.6|44849.1|44846.7|44831.9|44829.5|244
1755627600000|2025-08-19 18:20:00|44842.9|44840.5|44841.3|44838.9|44853.5|44851.1|44828.4|44826|202
1755627900000|2025-08-19 18:25:00|44841.4|44839|44840.5|44838.1|44856.1|44853.7|44829.4|44827|316
1755628200000|2025-08-19 18:30:00|44838|44835.6|44821.2|44818.8|44841.9|44839.5|44815.5|44813.1|275
1755628500000|2025-08-19 18:35:00|44822.2|44819.8|44825.8|44823.4|44834|44831.6|44816.9|44814.5|307
1755628800000|2025-08-19 18:40:00|44826.3|44823.9|44833.4|44831|44841.3|44838.9|44815.4|44813|395
1755629100000|2025-08-19 18:45:00|44832.9|44830.5|44840|44837.6|44845.5|44843.1|44829.9|44827.5|303
1755629400000|2025-08-19 18:50:00|44839.2|44836.8|44853.1|44850.7|44856.3|44853.9|44827.2|44824.8|178
1755629700000|2025-08-19 18:55:00|44852.6|44850.2|44856.4|44854|44866.4|44864|44844.1|44841.7|267
1755630000000|2025-08-19 19:00:00|44855.7|44853.3|44856.7|44854.3|44858.8|44856.4|44828.2|44825.8|511
1755630300000|2025-08-19 19:05:00|44857.2|44854.8|44859|44856.6|44869.8|44867.4|44850.4|44848|218
1755630600000|2025-08-19 19:10:00|44859.4|44857|44846.3|44843.9|44867.8|44865.4|44845.8|44843.4|191
1755630900000|2025-08-19 19:15:00|44845.8|44843.4|44866.4|44864|44867.9|44865.5|44842.8|44840.4|173
1755631200000|2025-08-19 19:20:00|44867.7|44865.3|44882.8|44880.4|44884.4|44882|44861.5|44859.1|374
1755631500000|2025-08-19 19:25:00|44882.3|44879.9|44878.7|44876.3|44885.4|44883|44868.4|44866|278
1755631800000|2025-08-19 19:30:00|44876.7|44874.3|44873.8|44871.4|44889.1|44886.7|44867.2|44864.8|518
1755632100000|2025-08-19 19:35:00|44874.3|44871.9|44872.7|44870.3|44877.8|44875.4|44865.6|44863.2|258
1755632400000|2025-08-19 19:40:00|44876.2|44873.8|44884.7|44882.3|44887.6|44885.2|44871.3|44868.9|272
1755632700000|2025-08-19 19:45:00|44885.2|44882.8|44870.4|44868|44888.6|44886.2|44862.5|44860.1|452
1755633000000|2025-08-19 19:50:00|44866.9|44864.5|44847.9|44845.5|44866.9|44864.5|44841.4|44839|1058
1755633300000|2025-08-19 19:55:00|44848.4|44846|44919|44916.6|44931.1|44928.7|44847.4|44845|3717
1755633600000|2025-08-19 20:00:00|44920|44914.2|44933.2|44928.4|44948.1|44943.3|44920|44914.2|1402
1755633900000|2025-08-19 20:05:00|44935.2|44930.4|44942.3|44937.5|44948.5|44943.7|44934.3|44929.5|219
1755634200000|2025-08-19 20:10:00|44942.4|44937.6|44938.4|44933.6|44942.4|44937.6|44932.4|44927.6|270
1755634500000|2025-08-19 20:15:00|44937.4|44932.6|44940.2|44935.4|44943.4|44938.6|44932.3|44927.5|117
1755634800000|2025-08-19 20:20:00|44941.2|44936.4|44942.4|44937.6|44946.4|44941.6|44939.1|44934.3|172
1755635100000|2025-08-19 20:25:00|44941.4|44936.6|44948.1|44943.3|44953.9|44949.1|44941.4|44936.6|98
1755635400000|2025-08-19 20:30:00|44948.2|44943.4|44943.1|44938.3|44952.2|44947.4|44943.1|44938.3|48
1755635700000|2025-08-19 20:35:00|44941.1|44936.3|44943.1|44938.3|44943.1|44938.3|44935.1|44930.3|85
1755636000000|2025-08-19 20:40:00|44942.1|44937.3|44942.9|44938.1|44943.4|44938.6|44934|44929.2|55
1755636300000|2025-08-19 20:45:00|44941.9|44937.1|44941.3|44936.5|44944.9|44940.1|44940.2|44935.4|34
1755636600000|2025-08-19 20:50:00|44940.3|44935.5|44946|44941.2|44946.1|44941.3|44940.3|44935.5|75
1755636900000|2025-08-19 20:55:00|44944|44939.2|44951.4|44941.6|44951.9|44947.1|44941.3|44936.5|52
1755637200000|2025-08-19 21:00:00|44947.7|44937.9|44955.7|44945.9|44956.2|44946.4|44947.7|44937.9|0
1755637500000|2025-08-19 21:05:00|44955.9|44946.1|44955.8|44946|44957|44947.2|44953|44943.2|0
1755637800000|2025-08-19 21:10:00|44955.3|44945.5|44953.2|44943.4|44955.3|44945.5|44951.1|44941.3|0
1755638100000|2025-08-19 21:15:00|44953.4|44943.6|44955.6|44945.8|44955.6|44945.8|44953.4|44943.6|0
1755638400000|2025-08-19 21:20:00|44955.9|44946.1|44956.2|44946.4|44956.9|44947.1|44955.3|44945.5|0
1755638700000|2025-08-19 21:25:00|44956|44946.2|44950.6|44940.8|44956|44946.2|44950.6|44940.8|0
1755639000000|2025-08-19 21:30:00|44950.3|44940.5|44950.1|44940.3|44950.3|44940.5|44949.2|44939.4|0
1755639300000|2025-08-19 21:35:00|44949.4|44939.6|44949|44939.2|44949.4|44939.6|44947.8|44938|0
1755639600000|2025-08-19 21:40:00|44948|44938.2|44944.6|44934.8|44949.5|44939.7|44940.5|44930.7|0
1755639900000|2025-08-19 21:45:00|44944.7|44934.9|44944.4|44934.6|44948.9|44939.1|44944|44934.2|0
1755640200000|2025-08-19 21:50:00|44944.2|44934.4|44942.1|44932.3|44944.2|44934.4|44941.7|44931.9|0
1755640500000|2025-08-19 21:55:00|44942.4|44932.6|44941.3|44931.5|44945|44935.2|44940.8|44931|0
1755640800000|2025-08-19 22:00:00|44941|44931.2|44964|44959.2|44981.8|44977|44940.5|44931.2|258
1755641100000|2025-08-19 22:05:00|44964.5|44959.7|44964.6|44959.8|44968.6|44963.8|44952.9|44948.1|91
1755641400000|2025-08-19 22:10:00|44965.1|44960.3|44946.8|44942|44967.6|44962.8|44946.6|44941.8|54
1755641700000|2025-08-19 22:15:00|44947.3|44942.5|44951.5|44946.7|44953.5|44948.7|44943.2|44938.4|7
1755642000000|2025-08-19 22:20:00|44951|44946.2|44941.5|44936.7|44952.5|44947.7|44939.1|44934.3|25
1755642300000|2025-08-19 22:25:00|44941|44936.2|44932|44927.2|44941|44936.2|44921.7|44916.9|55
1755642600000|2025-08-19 22:30:00|44934|44929.2|44937.5|44932.7|44945.8|44941|44931|44926.2|45
1755642900000|2025-08-19 22:35:00|44938|44933.2|44941.8|44937|44947.7|44942.9|44936.8|44932|41
1755643200000|2025-08-19 22:40:00|44942.3|44937.5|44945.8|44941|44946.8|44942|44940.4|44935.6|36
1755643500000|2025-08-19 22:45:00|44945.3|44940.5|44946.7|44941.9|44950.9|44946.1|44940.5|44935.7|86
1755643800000|2025-08-19 22:50:00|44947.2|44942.4|44959.5|44954.7|44960|44955.2|44947.2|44942.4|35
1755644100000|2025-08-19 22:55:00|44960|44955.2|44944.7|44939.9|44960|44955.2|44943.7|44938.9|57
1755644400000|2025-08-19 23:00:00|44945.2|44940.4|44949.3|44944.5|44952.1|44947.3|44943.7|44938.9|14
1755644700000|2025-08-19 23:05:00|44948.8|44944|44951.1|44946.3|44960.8|44956|44946.7|44941.9|39
1755645000000|2025-08-19 23:10:00|44951.5|44946.7|44951.2|44946.4|44953.4|44948.6|44945.2|44940.4|48
1755645300000|2025-08-19 23:15:00|44951.7|44946.9|44938|44933.2|44952.4|44947.6|44936.5|44931.7|55
1755645600000|2025-08-19 23:20:00|44938.5|44933.7|44930.1|44925.3|44945.5|44940.7|44913|44908.2|200
1755645900000|2025-08-19 23:25:00|44929.6|44924.8|44943.1|44938.3|44943.8|44939|44928.1|44923.3|51
1755646200000|2025-08-19 23:30:00|44941.6|44936.8|44929.6|44924.8|44945.5|44940.7|44926.1|44921.3|97
1755646500000|2025-08-19 23:35:00|44930.1|44925.3|44933.2|44928.4|44933.2|44928.4|44927.2|44922.4|260
1755646800000|2025-08-19 23:40:00|44933.7|44928.9|44934.3|44929.5|44940.8|44936|44928.7|44923.9|56
1755647100000|2025-08-19 23:45:00|44934.8|44930|44926.9|44922.1|44937.5|44932.7|44925.3|44920.5|75
1755647400000|2025-08-19 23:50:00|44927.4|44922.6|44934.7|44929.9|44939.2|44934.4|44916.9|44912.1|49
1755647700000|2025-08-19 23:55:00|44934.2|44929.4|44935.2|44930.4|44938|44933.2|44922.8|44918|64
1755648000000|2025-08-20 00:00:00|44936.2|44931.4|44933.1|44928.3|44936.9|44932.1|44920.4|44915.6|107
1755648300000|2025-08-20 00:05:00|44932.6|44927.8|44922.3|44917.5|44934.7|44929.9|44920.9|44916.1|29
1755648600000|2025-08-20 00:10:00|44921.8|44917|44919.5|44914.7|44934.6|44929.8|44914.4|44909.6|62
1755648900000|2025-08-20 00:15:00|44920|44915.2|44917.8|44913|44920|44915.2|44907.9|44903.1|72
1755649200000|2025-08-20 00:20:00|44918.3|44913.5|44909.2|44904.4|44927|44922.2|44904.6|44899.8|63
1755649500000|2025-08-20 00:25:00|44908.7|44903.9|44914.8|44910|44917.8|44913|44901.5|44896.7|61
1755649800000|2025-08-20 00:30:00|44914.3|44909.5|44909.2|44904.4|44922.9|44918.1|44908.2|44903.4|47
1755650100000|2025-08-20 00:35:00|44910.2|44905.4|44907.9|44903.1|44914|44909.2|44905|44900.2|52
1755650400000|2025-08-20 00:40:00|44908.4|44903.6|44905.4|44900.6|44913.3|44908.5|44901|44896.2|79
1755650700000|2025-08-20 00:45:00|44905.9|44901.1|44918.9|44914.1|44929.2|44924.4|44905.4|44900.6|38
1755651000000|2025-08-20 00:50:00|44919.4|44914.6|44927.6|44922.8|44933.2|44928.4|44919.4|44914.6|29
1755651300000|2025-08-20 00:55:00|44927.8|44923|44909.7|44904.9|44928.8|44924|44906|44901.2|201
1755651600000|2025-08-20 01:00:00|44909.2|44904.4|44928.9|44924.1|44932.1|44927.3|44908.7|44903.9|226
1755651900000|2025-08-20 01:05:00|44929.4|44924.6|44910.7|44905.9|44931.1|44926.3|44907.7|44902.9|38
1755652200000|2025-08-20 01:10:00|44911.2|44906.4|44908.3|44903.5|44913.2|44908.4|44903.2|44898.4|50
1755652500000|2025-08-20 01:15:00|44907.8|44903|44904.2|44899.4|44913|44908.2|44897.6|44892.8|123
1755652800000|2025-08-20 01:20:00|44903.7|44898.9|44899.7|44894.9|44906.8|44902|44898.5|44893.7|29
1755653100000|2025-08-20 01:25:00|44899.2|44894.4|44891.3|44886.5|44906|44901.2|44886.7|44881.9|365
1755653400000|2025-08-20 01:30:00|44890.3|44885.5|44890.2|44885.4|44903.5|44898.7|44885.9|44881.1|468
1755653700000|2025-08-20 01:35:00|44889.7|44884.9|44875.6|44870.8|44891.4|44886.6|44867.8|44863|349
1755654000000|2025-08-20 01:40:00|44875.1|44870.3|44877.9|44873.1|44884.9|44880.1|44871.8|44867|181
1755654300000|2025-08-20 01:45:00|44877.4|44872.6|44883.1|44878.3|44888.2|44883.4|44868.1|44863.3|309
1755654600000|2025-08-20 01:50:00|44882.6|44877.8|44881.4|44876.6|44891.4|44886.6|44876.8|44872|151
1755654900000|2025-08-20 01:55:00|44878.4|44873.6|44863.2|44858.4|44882.6|44877.8|44861.1|44856.3|228
1755655200000|2025-08-20 02:00:00|44863.7|44858.9|44847.5|44842.7|44866.6|44861.8|44846.8|44842|228
1755655500000|2025-08-20 02:05:00|44848|44843.2|44858|44853.2|44862.1|44857.3|44833.8|44829|209
1755655800000|2025-08-20 02:10:00|44857.5|44852.7|44863.7|44858.9|44869.4|44864.6|44853.4|44848.6|34
1755656100000|2025-08-20 02:15:00|44864.2|44859.4|44869.3|44864.5|44871.3|44866.5|44862.2|44857.4|24
1755656400000|2025-08-20 02:20:00|44869.8|44865|44869.3|44864.5|44876.8|44872|44867.3|44862.5|28
1755656700000|2025-08-20 02:25:00|44869.8|44865|44872.4|44867.6|44876.8|44872|44869.8|44865|19
1755657000000|2025-08-20 02:30:00|44871.9|44867.1|44869.7|44864.9|44878.6|44873.8|44869.2|44864.4|51
1755657300000|2025-08-20 02:35:00|44870.2|44865.4|44869.4|44864.6|44875.3|44870.5|44868.2|44863.4|20
1755657600000|2025-08-20 02:40:00|44869.9|44865.1|44863.5|44858.7|44870|44865.2|44861.2|44856.4|29
1755657900000|2025-08-20 02:45:00|44864.1|44859.3|44868.6|44863.8|44871.7|44866.9|44864.1|44859.3|16
1755658200000|2025-08-20 02:50:00|44869.1|44864.3|44871.9|44867.1|44873.4|44868.6|44868|44863.2|32
1755658500000|2025-08-20 02:55:00|44871.4|44866.6|44866|44861.2|44871.9|44867.1|44861.4|44856.6|34
1755658800000|2025-08-20 03:00:00|44865.5|44860.7|44861|44856.2|44869.2|44864.4|44858.2|44853.4|19
1755659100000|2025-08-20 03:05:00|44860.5|44855.7|44842.8|44838|44862.4|44857.6|44841.8|44837|35
1755659400000|2025-08-20 03:10:00|44843.3|44838.5|44842.3|44837.5|44848.3|44843.5|44836.4|44831.6|93
1755659700000|2025-08-20 03:15:00|44842.8|44838|44837.4|44832.6|44847.3|44842.5|44833|44828.2|60
1755660000000|2025-08-20 03:20:00|44836.9|44832.1|44825.3|44820.5|44838.8|44834|44822.1|44817.3|196
1755660300000|2025-08-20 03:25:00|44825.8|44821|44835.8|44831|44838.7|44833.9|44825.5|44820.7|252
1755660600000|2025-08-20 03:30:00|44835.3|44830.5|44840.8|44836|44846.9|44842.1|44834.8|44830|39
1755660900000|2025-08-20 03:35:00|44841.3|44836.5|44828.2|44823.4|44841.3|44836.5|44823.2|44818.4|34
1755661200000|2025-08-20 03:40:00|44827.7|44822.9|44815.9|44811.1|44832.6|44827.8|44815.9|44811.1|61
1755661500000|2025-08-20 03:45:00|44816|44811.2|44811.9|44807.1|44816.6|44811.8|44787.1|44782.3|683
1755661800000|2025-08-20 03:50:00|44810.9|44806.1|44795.1|44790.3|44811.9|44807.1|44793.3|44788.5|70
1755662100000|2025-08-20 03:55:00|44795.6|44790.8|44799.9|44795.1|44803.7|44798.9|44792.2|44787.4|123
1755662400000|2025-08-20 04:00:00|44799.4|44794.6|44807.5|44802.7|44809.1|44804.3|44796|44791.2|45
1755662700000|2025-08-20 04:05:00|44808|44803.2|44817.3|44812.5|44817.8|44813|44801.9|44797.1|33
1755663000000|2025-08-20 04:10:00|44816.8|44812|44818.1|44813.3|44819.1|44814.3|44807.3|44802.5|28
1755663300000|2025-08-20 04:15:00|44818.2|44813.4|44834.4|44829.6|44834.4|44829.6|44816.3|44811.5|52
1755663600000|2025-08-20 04:20:00|44834.6|44829.8|44834.7|44829.9|44836|44831.2|44825|44820.2|84
1755663900000|2025-08-20 04:25:00|44835.2|44830.4|44843.3|44838.5|44843.3|44838.5|44833.1|44828.3|66
1755664200000|2025-08-20 04:30:00|44842.8|44838|44831.1|44826.3|44846.1|44841.3|44829.1|44824.3|45
1755664500000|2025-08-20 04:35:00|44830.6|44825.8|44832.7|44827.9|44833.2|44828.4|44820.4|44815.6|62
1755664800000|2025-08-20 04:40:00|44832.2|44827.4|44827.6|44822.8|44832.2|44827.4|44819.4|44814.6|38
1755665100000|2025-08-20 04:45:00|44827.1|44822.3|44831.5|44826.7|44836.6|44831.8|44827.1|44822.3|29
1755665400000|2025-08-20 04:50:00|44830.5|44825.7|44826.7|44821.9|44830.5|44825.7|44824|44819.2|17
1755665700000|2025-08-20 04:55:00|44827.4|44822.6|44833.5|44828.7|44838.9|44834.1|44825.4|44820.6|71
1755666000000|2025-08-20 05:00:00|44833|44828.2|44828|44823.2|44833|44828.2|44824.5|44819.7|33
1755666300000|2025-08-20 05:05:00|44827.5|44822.7|44817|44812.2|44828.1|44823.3|44811.3|44806.5|28
1755666600000|2025-08-20 05:10:00|44817.5|44812.7|44814.8|44810|44818|44813.2|44806.3|44801.5|43
1755666900000|2025-08-20 05:15:00|44815.3|44810.5|44816.2|44811.4|44825.3|44820.5|44814.7|44809.9|27
1755667200000|2025-08-20 05:20:00|44815.7|44810.9|44825.9|44821.1|44826.1|44821.3|44815.7|44810.9|24
1755667500000|2025-08-20 05:25:00|44825.4|44820.6|44822.8|44818|44828.1|44823.3|44822.1|44817.3|13
1755667800000|2025-08-20 05:30:00|44822.3|44817.5|44822.1|44817.3|44827.3|44822.5|44818|44813.2|54
1755668100000|2025-08-20 05:35:00|44822.6|44817.8|44816.9|44812.1|44823.6|44818.8|44815.9|44811.1|32
1755668400000|2025-08-20 05:40:00|44816.4|44811.6|44807.5|44802.7|44819|44814.2|44807.4|44802.6|72
1755668700000|2025-08-20 05:45:00|44808|44803.2|44817.3|44812.5|44817.3|44812.5|44807.9|44803.1|56
1755669000000|2025-08-20 05:50:00|44818.8|44814|44834.3|44829.5|44834.3|44829.5|44815.8|44811|38
1755669300000|2025-08-20 05:55:00|44833.8|44829|44843.1|44838.3|44845.9|44841.1|44831.2|44826.4|57
1755669600000|2025-08-20 06:00:00|44842.1|44838.5|44839.1|44835.5|44854.7|44851.1|44837.8|44834.2|93
1755669900000|2025-08-20 06:05:00|44838.9|44835.3|44836.8|44833.2|44851.3|44847.7|44831.2|44827.6|89
1755670200000|2025-08-20 06:10:00|44836.3|44832.7|44834.3|44830.7|44845.4|44841.8|44829.4|44825.8|58
1755670500000|2025-08-20 06:15:00|44834.8|44831.2|44826.9|44823.3|44836.8|44833.2|44817.8|44814.2|68
1755670800000|2025-08-20 06:20:00|44827.4|44823.8|44815.3|44811.7|44829.5|44825.9|44811.5|44807.9|151
1755671100000|2025-08-20 06:25:00|44814.8|44811.2|44814.1|44810.5|44819.6|44816|44804.3|44800.7|146
1755671400000|2025-08-20 06:30:00|44814.6|44811|44826.8|44823.2|44834.5|44830.9|44810|44806.4|182
1755671700000|2025-08-20 06:35:00|44826.3|44822.7|44841|44837.4|44844.2|44840.6|44825.2|44821.6|94
1755672000000|2025-08-20 06:40:00|44840.5|44836.9|44836.8|44833.2|44849.8|44846.2|44836.3|44832.7|88
1755672300000|2025-08-20 06:45:00|44837.3|44833.7|44828.7|44825.1|44841.8|44838.2|44828.2|44824.6|44
1755672600000|2025-08-20 06:50:00|44828.2|44824.6|44835.1|44831.5|44837.1|44833.5|44822.4|44818.8|95
1755672900000|2025-08-20 06:55:00|44834.6|44831|44833.1|44829.5|44844|44840.4|44830.1|44826.5|138
1755673200000|2025-08-20 07:00:00|44831.6|44828|44828.2|44824.6|44848.7|44845.1|44827.5|44823.9|158
1755673500000|2025-08-20 07:05:00|44828.7|44825.1|44839|44835.4|44844.1|44840.5|44827.4|44823.8|165
1755673800000|2025-08-20 07:10:00|44839.5|44835.9|44844.7|44841.1|44853.4|44849.8|44836|44832.4|90
1755674100000|2025-08-20 07:15:00|44842.7|44839.1|44851.8|44848.2|44854.1|44850.5|44836.8|44833.2|68
1755674400000|2025-08-20 07:20:00|44851.3|44847.7|44863.4|44859.8|44863.9|44860.3|44849.3|44845.7|85
1755674700000|2025-08-20 07:25:00|44862.9|44859.3|44858.4|44854.8|44877.5|44873.9|44858.4|44854.8|109
1755675000000|2025-08-20 07:30:00|44857.9|44854.3|44850.5|44846.9|44858.9|44855.3|44842.5|44838.9|79
1755675300000|2025-08-20 07:35:00|44851|44847.4|44854|44850.4|44856.7|44853.1|44845.9|44842.3|53
1755675600000|2025-08-20 07:40:00|44853.5|44849.9|44853.9|44850.3|44857.6|44854|44849.9|44846.3|44
1755675900000|2025-08-20 07:45:00|44853.8|44850.2|44854.1|44850.5|44859.7|44856.1|44851.4|44847.8|55
1755676200000|2025-08-20 07:50:00|44854.2|44850.6|44845.2|44841.6|44854.2|44850.6|44844.2|44840.6|35
1755676500000|2025-08-20 07:55:00|44845.7|44842.1|44850.9|44847.3|44851.7|44848.1|44839.3|44835.7|34
1755676800000|2025-08-20 08:00:00|44851.9|44848.3|44834.2|44830.6|44852.4|44848.8|44828.8|44825.2|148
1755677100000|2025-08-20 08:05:00|44834.7|44831.1|44823.1|44819.5|44838.7|44835.1|44821|44817.4|125
1755677400000|2025-08-20 08:10:00|44822.7|44819.1|44811.9|44808.3|44827.5|44823.9|44810.6|44807|190
1755677700000|2025-08-20 08:15:00|44812.9|44809.3|44808.4|44804.8|44813|44809.4|44802.1|44798.5|184
1755678000000|2025-08-20 08:20:00|44808.9|44805.3|44799.8|44796.2|44813.2|44809.6|44795.5|44791.9|137
1755678300000|2025-08-20 08:25:00|44800.3|44796.7|44810|44806.4|44816.2|44812.6|44800.1|44796.5|117
1755678600000|2025-08-20 08:30:00|44810.5|44806.9|44820.4|44816.8|44827.5|44823.9|44805.6|44802|260
1755678900000|2025-08-20 08:35:00|44819.9|44816.3|44823.7|44820.1|44835.6|44832|44819.1|44815.5|168
1755679200000|2025-08-20 08:40:00|44823.2|44819.6|44821|44817.4|44829.7|44826.1|44816.1|44812.5|71
1755679500000|2025-08-20 08:45:00|44821.5|44817.9|44825.2|44821.6|44833.6|44830|44818.7|44815.1|69
1755679800000|2025-08-20 08:50:00|44824.7|44821.1|44823.1|44819.5|44829.4|44825.8|44817.3|44813.7|48
1755680100000|2025-08-20 08:55:00|44823.6|44820|44819.8|44816.2|44827.5|44823.9|44815|44811.4|64
1755680400000|2025-08-20 09:00:00|44819.6|44816|44811.2|44807.6|44824.8|44821.2|44805.7|44802.1|140
1755680700000|2025-08-20 09:05:00|44810.7|44807.1|44818.1|44814.5|44820.9|44817.3|44804|44800.4|67
1755681000000|2025-08-20 09:10:00|44817.6|44814|44822.2|44818.6|44822.7|44819.1|44815.2|44811.6|39
1755681300000|2025-08-20 09:15:00|44821.7|44818.1|44829|44825.4|44833.2|44829.6|44821.7|44818.1|94
1755681600000|2025-08-20 09:20:00|44828|44824.4|44833.7|44830.1|44839.1|44835.5|44827.2|44823.6|62
1755681900000|2025-08-20 09:25:00|44834.2|44830.6|44847.6|44844|44872.9|44869.3|44832.7|44829.1|776
1755682200000|2025-08-20 09:30:00|44846.1|44842.5|44848.4|44844.8|44866.5|44862.9|44844.4|44840.8|268
1755682500000|2025-08-20 09:35:00|44848.9|44845.3|44857.7|44854.1|44860.7|44857.1|44846.8|44843.2|64
1755682800000|2025-08-20 09:40:00|44857.2|44853.6|44839.8|44836.2|44857.2|44853.6|44839.8|44836.2|55
1755683100000|2025-08-20 09:45:00|44839.7|44836.1|44849.4|44845.8|44852.8|44849.2|44839.7|44836.1|58
1755683400000|2025-08-20 09:50:00|44848.9|44845.3|44849.8|44846.2|44859.2|44855.6|44848.4|44844.8|37
1755683700000|2025-08-20 09:55:00|44848.8|44845.2|44847.3|44843.7|44855.4|44851.8|44844.4|44840.8|31
1755684000000|2025-08-20 10:00:00|44847.8|44844.2|44854.7|44851.1|44857.1|44853.5|44842.9|44839.3|118
1755684300000|2025-08-20 10:05:00|44856.2|44852.6|44859.4|44855.8|44859.9|44856.3|44848|44844.4|75
1755684600000|2025-08-20 10:10:00|44858.9|44855.3|44861.9|44858.3|44862.6|44859|44851.1|44847.5|205
1755684900000|2025-08-20 10:15:00|44862.4|44858.8|44876.9|44873.3|44878.1|44874.5|44859|44855.4|119
1755685200000|2025-08-20 10:20:00|44876.4|44872.8|44881.6|44878|44893.5|44889.9|44876.4|44872.8|380
1755685500000|2025-08-20 10:25:00|44881.1|44877.5|44875.7|44872.1|44883.5|44879.9|44875.7|44872.1|38
1755685800000|2025-08-20 10:30:00|44876.2|44872.6|44869.9|44866.3|44881.2|44877.6|44867.4|44863.8|135
1755686100000|2025-08-20 10:35:00|44870.2|44866.6|44858.8|44855.2|44870.9|44867.3|44853.4|44849.8|200
1755686400000|2025-08-20 10:40:00|44856.8|44853.2|44859.1|44855.5|44861.4|44857.8|44852.1|44848.5|188
1755686700000|2025-08-20 10:45:00|44858.6|44855|44868.8|44865.2|44869.8|44866.2|44857.2|44853.6|45
1755687000000|2025-08-20 10:50:00|44868.6|44865|44865.5|44861.9|44876.2|44872.6|44862.8|44859.2|81
1755687300000|2025-08-20 10:55:00|44865|44861.4|44873.5|44869.9|44875.9|44872.3|44863.5|44859.9|61
1755687600000|2025-08-20 11:00:00|44873|44869.4|44888.2|44884.6|44889.7|44886.1|44871.9|44868.3|278
1755687900000|2025-08-20 11:05:00|44888.6|44885|44892.7|44889.1|44894.1|44890.5|44884.9|44881.3|81
1755688200000|2025-08-20 11:10:00|44893.2|44889.6|44892.5|44888.9|44894.5|44890.9|44885.2|44881.6|59
1755688500000|2025-08-20 11:15:00|44893|44889.4|44882.2|44878.6|44893|44889.4|44875.2|44871.6|65
1755688800000|2025-08-20 11:20:00|44881.7|44878.1|44884.2|44880.6|44888.2|44884.6|44878.8|44875.2|171
1755689100000|2025-08-20 11:25:00|44883.7|44880.1|44876.7|44873.1|44893.8|44890.2|44874.9|44871.3|224
1755689400000|2025-08-20 11:30:00|44876.2|44872.6|44886.4|44882.8|44891.5|44887.9|44875.2|44871.6|128
1755689700000|2025-08-20 11:35:00|44886.9|44883.3|44875.1|44871.5|44889.5|44885.9|44872.4|44868.8|171
1755690000000|2025-08-20 11:40:00|44875.6|44872|44879.3|44875.7|44885.5|44881.9|44874.7|44871.1|61
1755690300000|2025-08-20 11:45:00|44879.4|44875.8|44889|44885.4|44889|44885.4|44873.6|44870|145
1755690600000|2025-08-20 11:50:00|44889.5|44885.9|44904.1|44900.5|44911.7|44908.1|44889.5|44885.9|182
1755690900000|2025-08-20 11:55:00|44904.5|44900.9|44905.3|44901.7|44911.1|44907.5|44902.8|44899.2|83
1755691200000|2025-08-20 12:00:00|44903.3|44899.7|44926.7|44923.1|44928.2|44924.6|44900.5|44896.9|258
1755691500000|2025-08-20 12:05:00|44925.7|44922.1|44929.4|44925.8|44945|44941.4|44924.7|44921.1|208
1755691800000|2025-08-20 12:10:00|44929.9|44926.3|44925.7|44922.1|44937.3|44933.7|44923.4|44919.8|135
1755692100000|2025-08-20 12:15:00|44926.2|44922.6|44920.1|44916.5|44930.8|44927.2|44920.1|44916.5|92
1755692400000|2025-08-20 12:20:00|44920.6|44917|44922.5|44918.9|44930.2|44926.6|44918.6|44915|107
1755692700000|2025-08-20 12:25:00|44922|44918.4|44918.3|44914.7|44928.1|44924.5|44913.1|44909.5|115
1755693000000|2025-08-20 12:30:00|44917.8|44914.2|44919.1|44915.5|44935.7|44932.1|44904.5|44900.9|699
1755693300000|2025-08-20 12:35:00|44919.6|44916|44900.7|44897.1|44924.3|44920.7|44897.4|44893.8|183
1755693600000|2025-08-20 12:40:00|44901.2|44897.6|44937.6|44934|44939.7|44936.1|44900.4|44896.8|265
1755693900000|2025-08-20 12:45:00|44937.7|44934.1|44938.5|44934.9|44942.3|44938.7|44922.8|44919.2|205
1755694200000|2025-08-20 12:50:00|44938|44934.4|44930.8|44927.2|44939|44935.4|44930.8|44927.2|86
1755694500000|2025-08-20 12:55:00|44930.3|44926.7|44928.5|44924.9|44931.8|44928.2|44918.6|44915|106
1755694800000|2025-08-20 13:00:00|44928|44924.4|44927.9|44924.3|44931|44927.4|44916.7|44913.1|119
1755695100000|2025-08-20 13:05:00|44927.4|44923.8|44929.7|44926.1|44943.2|44939.6|44924.4|44920.8|136
1755695400000|2025-08-20 13:10:00|44930.2|44926.6|44926.7|44923.1|44934.2|44930.6|44922.3|44918.7|90
1755695700000|2025-08-20 13:15:00|44926.2|44922.6|44934.1|44930.5|44943.2|44939.6|44926.2|44922.6|124
1755696000000|2025-08-20 13:20:00|44934.4|44930.8|44947.8|44944.2|44953.2|44949.6|44934.4|44930.8|281
1755696300000|2025-08-20 13:25:00|44948.3|44944.7|44970.4|44966.8|44979.7|44976.1|44942.4|44938.8|1312
1755696600000|2025-08-20 13:30:00|44969.8|44967.4|45028.6|45026.2|45041.8|45039.4|44958.5|44956.1|4743
1755696900000|2025-08-20 13:35:00|45024.6|45022.2|44991.4|44989|45050|45047.6|44990.2|44987.8|1985
1755697200000|2025-08-20 13:40:00|44991.9|44989.5|44998.6|44996.2|45015.8|45013.4|44966|44963.6|1356
1755697500000|2025-08-20 13:45:00|44998.1|44995.7|44972.1|44969.7|45022.9|45020.5|44966.3|44963.9|1443
1755697800000|2025-08-20 13:50:00|44972.6|44970.2|44887.8|44885.4|44976.1|44973.7|44880.9|44878.5|2916
1755698100000|2025-08-20 13:55:00|44886.8|44884.4|44869|44866.6|44905.7|44903.3|44849.2|44846.8|2029
1755698400000|2025-08-20 14:00:00|44868|44865.6|44895.2|44892.8|44926.5|44924.1|44863|44860.6|2291
1755698700000|2025-08-20 14:05:00|44895.7|44893.3|44827.8|44825.4|44897.4|44895|44824.4|44822|2055
1755699000000|2025-08-20 14:10:00|44827.3|44824.9|44837.7|44835.3|44885.3|44882.9|44814.7|44812.3|1611
1755699300000|2025-08-20 14:15:00|44838.2|44835.8|44866|44863.6|44868.5|44866.1|44804|44801.6|1531
1755699600000|2025-08-20 14:20:00|44865.4|44863|44841.6|44839.2|44886.2|44883.8|44839.6|44837.2|1260
1755699900000|2025-08-20 14:25:00|44842.1|44839.7|44785.1|44782.7|44857|44854.6|44778.3|44775.9|1450
1755700200000|2025-08-20 14:30:00|44785.6|44783.2|44809.3|44806.9|44812|44809.6|44756.6|44754.2|1484
1755700500000|2025-08-20 14:35:00|44806.8|44804.4|44819.1|44816.7|44846.5|44844.1|44783.6|44781.2|1113
1755700800000|2025-08-20 14:40:00|44819.5|44817.1|44797|44794.6|44826.2|44823.8|44788.2|44785.8|1095
1755701100000|2025-08-20 14:45:00|44796|44793.6|44808.2|44805.8|44820.1|44817.7|44770|44767.6|1461
1755701400000|2025-08-20 14:50:00|44807.7|44805.3|44792.5|44790.1|44821.2|44818.8|44779|44776.6|722
1755701700000|2025-08-20 14:55:00|44792|44789.6|44812.8|44810.4|44817.6|44815.2|44775.5|44773.1|865
1755702000000|2025-08-20 15:00:00|44810.7|44808.3|44823.7|44821.3|44836.5|44834.1|44801.4|44799|1052
1755702300000|2025-08-20 15:05:00|44823.2|44820.8|44888.3|44885.9|44891.4|44889|44821.4|44819|1219
1755702600000|2025-08-20 15:10:00|44887.7|44885.3|44895.5|44893.1|44899.1|44896.7|44863.8|44861.4|776
1755702900000|2025-08-20 15:15:00|44896|44893.6|44918.7|44916.3|44934.3|44931.9|44895|44892.6|1230
1755703200000|2025-08-20 15:20:00|44918.9|44916.5|44957.6|44955.2|44961.1|44958.7|44914.7|44912.3|875
1755703500000|2025-08-20 15:25:00|44957.1|44954.7|44962.5|44960.1|44973.6|44971.2|44933.6|44931.2|979
1755703800000|2025-08-20 15:30:00|44961.5|44959.1|44950.3|44947.9|44968.9|44966.5|44937|44934.6|891
1755704100000|2025-08-20 15:35:00|44949.8|44947.4|44925.7|44923.3|44949.8|44947.4|44916.8|44914.4|623
1755704400000|2025-08-20 15:40:00|44926.2|44923.8|44924.7|44922.3|44959|44956.6|44907.6|44905.2|766
1755704700000|2025-08-20 15:45:00|44925.2|44922.8|44908.5|44906.1|44939.8|44937.4|44900.3|44897.9|599
1755705000000|2025-08-20 15:50:00|44907.5|44905.1|44848.6|44846.2|44909.7|44907.3|44840.8|44838.4|1148
1755705300000|2025-08-20 15:55:00|44848.7|44846.3|44846.7|44844.3|44860.9|44858.5|44821.9|44819.5|916
1755705600000|2025-08-20 16:00:00|44850.4|44848|44853.8|44851.4|44873.4|44871|44841.1|44838.7|605
1755705900000|2025-08-20 16:05:00|44854.3|44851.9|44844.3|44841.9|44860|44857.6|44830.4|44828|410
1755706200000|2025-08-20 16:10:00|44844.2|44841.8|44891.2|44888.8|44892.5|44890.1|44838.1|44835.7|641
1755706500000|2025-08-20 16:15:00|44889.7|44887.3|44906.3|44903.9|44911.7|44909.3|44885.3|44882.9|521
1755706800000|2025-08-20 16:20:00|44903.4|44901|44926.2|44923.8|44935.1|44932.7|44902.3|44899.9|562
1755707100000|2025-08-20 16:25:00|44925.7|44923.3|44929.6|44927.2|44938.6|44936.2|44916.4|44914|902
1755707400000|2025-08-20 16:30:00|44928.6|44926.2|44902.7|44900.3|44932.2|44929.8|44898.1|44895.7|600
1755707700000|2025-08-20 16:35:00|44902.2|44899.8|44901.6|44899.2|44914.6|44912.2|44882.9|44880.5|307
1755708000000|2025-08-20 16:40:00|44903.9|44901.5|44920.4|44918|44924.7|44922.3|44884.5|44882.1|543
1755708300000|2025-08-20 16:45:00|44919.9|44917.5|44895.7|44893.3|44930.9|44928.5|44890.7|44888.3|686
1755708600000|2025-08-20 16:50:00|44894|44891.6|44883.7|44881.3|44906.2|44903.8|44872.3|44869.9|551
1755708900000|2025-08-20 16:55:00|44883.2|44880.8|44875.7|44873.3|44884.5|44882.1|44849.4|44847|543
1755709200000|2025-08-20 17:00:00|44878.1|44875.7|44896.1|44893.7|44904.1|44901.7|44864.9|44862.5|443
1755709500000|2025-08-20 17:05:00|44896.6|44894.2|44919.2|44916.8|44923.2|44920.8|44879.3|44876.9|385
1755709800000|2025-08-20 17:10:00|44918.4|44916|44883.5|44881.1|44918.8|44916.4|44878.2|44875.8|468
1755710100000|2025-08-20 17:15:00|44884|44881.6|44900.4|44898|44905.6|44903.2|44862.5|44860.1|429
1755710400000|2025-08-20 17:20:00|44899.9|44897.5|44891.3|44888.9|44929.6|44927.2|44884.9|44882.5|584
1755710700000|2025-08-20 17:25:00|44890.8|44888.4|44875.8|44873.4|44894.3|44891.9|44860.9|44858.5|427
1755711000000|2025-08-20 17:30:00|44875.6|44873.2|44925.2|44922.8|44928.3|44925.9|44871.8|44869.4|341
1755711300000|2025-08-20 17:35:00|44924.7|44922.3|44924|44921.6|44931.9|44929.5|44904.6|44902.2|374
1755711600000|2025-08-20 17:40:00|44920.2|44917.8|44937.3|44934.9|44940.6|44938.2|44914|44911.6|462
1755711900000|2025-08-20 17:45:00|44937.8|44935.4|44942|44939.6|44954|44951.6|44932.9|44930.5|802
1755712200000|2025-08-20 17:50:00|44942.2|44939.8|44935.8|44933.4|44951.7|44949.3|44922.1|44919.7|313
1755712500000|2025-08-20 17:55:00|44935.3|44932.9|44931.6|44929.2|44937.3|44934.9|44914|44911.6|262
1755712800000|2025-08-20 18:00:00|44932.7|44930.3|44860|44857.6|44934.8|44932.4|44841.9|44839.5|1054
1755713100000|2025-08-20 18:05:00|44860.5|44858.1|44860.1|44857.7|44863.5|44861.1|44831.4|44829|813
1755713400000|2025-08-20 18:10:00|44862.8|44860.4|44842.3|44839.9|44870.8|44868.4|44823.3|44820.9|763
1755713700000|2025-08-20 18:15:00|44842.8|44840.4|44820.3|44817.9|44852.4|44850|44814.5|44812.1|592
1755714000000|2025-08-20 18:20:00|44819.3|44816.9|44835|44832.6|44841|44838.6|44796.1|44793.7|864
1755714300000|2025-08-20 18:25:00|44836|44833.6|44842|44839.6|44850.4|44848|44823.5|44821.1|369
1755714600000|2025-08-20 18:30:00|44842.4|44840|44864.7|44862.3|44868.2|44865.8|44832.7|44830.3|433
1755714900000|2025-08-20 18:35:00|44864.2|44861.8|44890.2|44887.8|44891.2|44888.8|44847.9|44845.5|500
1755715200000|2025-08-20 18:40:00|44889.5|44887.1|44886.8|44884.4|44895.5|44893.1|44876|44873.6|361
1755715500000|2025-08-20 18:45:00|44887.3|44884.9|44915.2|44912.8|44926.1|44923.7|44886.8|44884.4|606
1755715800000|2025-08-20 18:50:00|44914.8|44912.4|44904.8|44902.4|44924.2|44921.8|44899.9|44897.5|444
1755716100000|2025-08-20 18:55:00|44905.3|44902.9|44894.2|44891.8|44918.4|44916|44888|44885.6|486
1755716400000|2025-08-20 19:00:00|44896.6|44894.2|44921.2|44918.8|44924.7|44922.3|44896.1|44893.7|352
1755716700000|2025-08-20 19:05:00|44920.7|44918.3|44951.3|44948.9|44956.2|44953.8|44915.1|44912.7|411
1755717000000|2025-08-20 19:10:00|44950.7|44948.3|44995.6|44993.2|44998.9|44996.5|44949.7|44947.3|808
1755717300000|2025-08-20 19:15:00|44995.1|44992.7|44985.6|44983.2|45002.1|44999.7|44977.2|44974.8|501
1755717600000|2025-08-20 19:20:00|44984.2|44981.8|45013.3|45010.9|45017.2|45014.8|44976.3|44973.9|492
1755717900000|2025-08-20 19:25:00|45012.8|45010.4|44978.6|44976.2|45013.3|45010.9|44964.7|44962.3|468
1755718200000|2025-08-20 19:30:00|44977.1|44974.7|45001.7|44999.3|45009.7|45007.3|44973.9|44971.5|529
1755718500000|2025-08-20 19:35:00|45001.2|44998.8|44995.1|44992.7|45013.4|45011|44991.7|44989.3|300
1755718800000|2025-08-20 19:40:00|44993|44990.6|45006.6|45004.2|45006.6|45004.2|44984.7|44982.3|479
1755719100000|2025-08-20 19:45:00|45006.1|45003.7|45004|45001.6|45018.9|45016.5|44990.1|44987.7|592
1755719400000|2025-08-20 19:50:00|45001.9|44999.5|44984.2|44981.8|45003.8|45001.4|44962.4|44960|1404
1755719700000|2025-08-20 19:55:00|44983.7|44981.3|44921|44918.6|44991.5|44989.1|44908.3|44905.9|4457
1755720000000|2025-08-20 20:00:00|44915.9|44913.5|44916.1|44911.3|44930.8|44926|44904.9|44900.1|947
1755720300000|2025-08-20 20:05:00|44917.1|44912.3|44917.2|44912.4|44918.1|44913.3|44910.1|44905.3|258
1755720600000|2025-08-20 20:10:00|44916.2|44911.4|44919.1|44914.3|44923|44918.2|44908|44903.2|247
1755720900000|2025-08-20 20:15:00|44920.1|44915.3|44914.6|44909.8|44923|44918.2|44910.2|44905.4|147
1755721200000|2025-08-20 20:20:00|44913.6|44908.8|44915.9|44911.1|44918.7|44913.9|44911.9|44907.1|38
1755721500000|2025-08-20 20:25:00|44914.9|44910.1|44906.2|44901.4|44914.9|44910.1|44902|44897.2|66
1755721800000|2025-08-20 20:30:00|44905.7|44900.9|44913.1|44908.3|44913.9|44909.1|44903.2|44898.4|32
1755722100000|2025-08-20 20:35:00|44913.4|44908.6|44917.8|44913|44919|44914.2|44912.2|44907.4|36
1755722400000|2025-08-20 20:40:00|44916.9|44912.1|44917.8|44913|44917.8|44913|44912.9|44908.1|28
1755722700000|2025-08-20 20:45:00|44918.8|44914|44915.8|44911|44924.3|44919.5|44915.8|44911|101
1755723000000|2025-08-20 20:50:00|44914.8|44910|44922.7|44917.9|44931.9|44927.1|44914.8|44910|134
1755723300000|2025-08-20 20:55:00|44921.7|44916.9|44932.2|44922.4|44934.8|44926.3|44921.7|44916.9|57
1755723600000|2025-08-20 21:00:00|44930.5|44920.7|44933.2|44923.4|44936.6|44926.8|44929.6|44919.8|0
1755723900000|2025-08-20 21:05:00|44933.7|44923.9|44934.7|44924.9|44935.3|44925.5|44932.4|44922.6|0
1755724200000|2025-08-20 21:10:00|44934.4|44924.6|44934.2|44924.4|44935.6|44925.8|44933.3|44923.5|0
1755724500000|2025-08-20 21:15:00|44934.6|44924.8|44934.3|44924.5|44934.6|44924.8|44933.7|44923.9|0
1755724800000|2025-08-20 21:20:00|44934.4|44924.6|44935.8|44926|44936.5|44926.7|44934.4|44924.6|0
1755725100000|2025-08-20 21:25:00|44935.6|44925.8|44937|44927.2|44937|44927.2|44935.6|44925.8|0
1755725400000|2025-08-20 21:30:00|44938.5|44928.7|44938.3|44928.5|44939.4|44929.6|44938.3|44928.5|0
1755725700000|2025-08-20 21:35:00|44938|44928.2|44938.3|44928.5|44938.3|44928.5|44938|44928.2|0
1755726000000|2025-08-20 21:40:00|44938|44928.2|44938.3|44928.5|44938.7|44928.9|44936.3|44926.5|0
1755726300000|2025-08-20 21:45:00|44938.2|44928.4|44936.7|44926.9|44938.3|44928.5|44935.8|44926|0
1755726600000|2025-08-20 21:50:00|44936.6|44926.8|44936.3|44926.5|44936.6|44926.8|44936.3|44926.5|0
1755726900000|2025-08-20 21:55:00|44936.2|44926.4|44935.5|44925.7|44936.3|44926.5|44935.2|44925.4|0
1755727200000|2025-08-20 22:00:00|44942.9|44933.1|44933.1|44928.3|44949|44944.2|44922.9|44918.1|102
1755727500000|2025-08-20 22:05:00|44932.1|44927.3|44922|44917.2|44936.7|44931.9|44914.3|44909.5|64
1755727800000|2025-08-20 22:10:00|44922.5|44917.7|44912.5|44907.7|44930.2|44925.4|44911.6|44906.8|67
1755728100000|2025-08-20 22:15:00|44911.5|44906.7|44902.1|44897.3|44918.5|44913.7|44897.6|44892.8|116
1755728400000|2025-08-20 22:20:00|44901.6|44896.8|44915.4|44910.6|44915.6|44910.8|44897.3|44892.5|102
1755728700000|2025-08-20 22:25:00|44916.9|44912.1|44909.7|44904.9|44917.6|44912.8|44899.2|44894.4|82
1755729000000|2025-08-20 22:30:00|44909.2|44904.4|44897|44892.2|44916.1|44911.3|44896.5|44891.7|50
1755729300000|2025-08-20 22:35:00|44897.5|44892.7|44893.5|44888.7|44899.4|44894.6|44886.7|44881.9|89
1755729600000|2025-08-20 22:40:00|44893.6|44888.8|44899.8|44895|44900.8|44896|44890.1|44885.3|29
1755729900000|2025-08-20 22:45:00|44899.3|44894.5|44903.8|44899|44904.3|44899.5|44896.7|44891.9|31
1755730200000|2025-08-20 22:50:00|44902.3|44897.5|44901.1|44896.3|44908.9|44904.1|44899.1|44894.3|36
1755730500000|2025-08-20 22:55:00|44900.6|44895.8|44900.1|44895.3|44905.1|44900.3|44897.2|44892.4|17
1755730800000|2025-08-20 23:00:00|44899.6|44894.8|44901.5|44896.7|44905.6|44900.8|44895.7|44890.9|21
1755731100000|2025-08-20 23:05:00|44901|44896.2|44909.2|44904.4|44911.2|44906.4|44890.3|44885.5|89
1755731400000|2025-08-20 23:10:00|44909.7|44904.9|44900.6|44895.8|44910.2|44905.4|44899.6|44894.8|27
1755731700000|2025-08-20 23:15:00|44901.1|44896.3|44900.4|44895.6|44903.5|44898.7|44898.6|44893.8|21
1755732000000|2025-08-20 23:20:00|44900|44895.2|44893.6|44888.8|44900|44895.2|44893.1|44888.3|15
1755732300000|2025-08-20 23:25:00|44894.1|44889.3|44889.7|44884.9|44897.8|44893|44885.8|44881|35
1755732600000|2025-08-20 23:30:00|44889.2|44884.4|44879.6|44874.8|44889.7|44884.9|44879|44874.2|74
1755732900000|2025-08-20 23:35:00|44879.1|44874.3|44884.8|44880|44884.8|44880|44875.5|44870.7|40
1755733200000|2025-08-20 23:40:00|44884.3|44879.5|44887.7|44882.9|44891.8|44887|44881.7|44876.9|14
1755733500000|2025-08-20 23:45:00|44888.2|44883.4|44879|44874.2|44890|44885.2|44879|44874.2|8
1755733800000|2025-08-20 23:50:00|44878.5|44873.7|44896.6|44891.8|44897.1|44892.3|44877.6|44872.8|44
1755734100000|2025-08-20 23:55:00|44897.1|44892.3|44900.4|44895.6|44902.7|44897.9|44889.4|44884.6|36
1755734400000|2025-08-21 00:00:00|44900.9|44896.1|44891.5|44886.7|44900.9|44896.1|44879.2|44874.4|62
1755734700000|2025-08-21 00:05:00|44892|44887.2|44886.2|44881.4|44897|44892.2|44882.7|44877.9|15
1755735000000|2025-08-21 00:10:00|44886.7|44881.9|44886.1|44881.3|44899.9|44895.1|44883.4|44878.6|25
1755735300000|2025-08-21 00:15:00|44886.6|44881.8|44869|44864.2|44887.1|44882.3|44868.5|44863.7|49
1755735600000|2025-08-21 00:20:00|44868.5|44863.7|44857.5|44852.7|44869.9|44865.1|44851.9|44847.1|69
1755735900000|2025-08-21 00:25:00|44857.3|44852.5|44863.8|44859|44863.8|44859|44849.2|44844.4|58
1755736200000|2025-08-21 00:30:00|44863.3|44858.5|44882.3|44877.5|44882.8|44878|44861.8|44857|61
1755736500000|2025-08-21 00:35:00|44881.8|44877|44884.2|44879.4|44891.1|44886.3|44877|44872.2|37
1755736800000|2025-08-21 00:40:00|44883.7|44878.9|44887.9|44883.1|44896.3|44891.5|44883.7|44878.9|37
1755737100000|2025-08-21 00:45:00|44888.4|44883.6|44866.2|44861.4|44889.2|44884.4|44863.9|44859.1|55
1755737400000|2025-08-21 00:50:00|44866.7|44861.9|44861.1|44856.3|44871.4|44866.6|44856.3|44851.5|40
1755737700000|2025-08-21 00:55:00|44860.6|44855.8|44871|44866.2|44874.4|44869.6|44860.6|44855.8|31
1755738000000|2025-08-21 01:00:00|44869.5|44864.7|44865.8|44861|44876.3|44871.5|44861.2|44856.4|40
1755738300000|2025-08-21 01:05:00|44866.3|44861.5|44863.6|44858.8|44871.6|44866.8|44852.2|44847.4|63
1755738600000|2025-08-21 01:10:00|44864.1|44859.3|44861.1|44856.3|44867.1|44862.3|44851.3|44846.5|58
1755738900000|2025-08-21 01:15:00|44860.6|44855.8|44854.7|44849.9|44862.6|44857.8|44852.7|44847.9|17
1755739200000|2025-08-21 01:20:00|44854.2|44849.4|44873.2|44868.4|44873.7|44868.9|44849.5|44844.7|45
1755739500000|2025-08-21 01:25:00|44873.7|44868.9|44874.2|44869.4|44879.1|44874.3|44867.6|44862.8|30
1755739800000|2025-08-21 01:30:00|44874.7|44869.9|44880.4|44875.6|44883.7|44878.9|44874.2|44869.4|28
1755740100000|2025-08-21 01:35:00|44880.9|44876.1|44871.1|44866.3|44881.4|44876.6|44870.1|44865.3|22
1755740400000|2025-08-21 01:40:00|44871.6|44866.8|44869.2|44864.4|44878|44873.2|44868|44863.2|30
1755740700000|2025-08-21 01:45:00|44869.7|44864.9|44880.3|44875.5|44880.3|44875.5|44868.7|44863.9|16
1755741000000|2025-08-21 01:50:00|44879.8|44875|44899.8|44895|44902.3|44897.5|44879.3|44874.5|102
1755741300000|2025-08-21 01:55:00|44899.3|44894.5|44917.9|44913.1|44921|44916.2|44898.3|44893.5|189
1755741600000|2025-08-21 02:00:00|44914.9|44910.1|44917.1|44912.3|44922.8|44918|44911.8|44907|75
1755741900000|2025-08-21 02:05:00|44917.6|44912.8|44907.7|44902.9|44919.8|44915|44906.2|44901.4|59
1755742200000|2025-08-21 02:10:00|44907.6|44902.8|44925|44920.2|44926.3|44921.5|44907.1|44902.3|71
1755742500000|2025-08-21 02:15:00|44925.5|44920.7|44926.4|44921.6|44927.7|44922.9|44914.7|44909.9|54
1755742800000|2025-08-21 02:20:00|44926.9|44922.1|44926.5|44921.7|44933.5|44928.7|44926|44921.2|28
1755743100000|2025-08-21 02:25:00|44926.3|44921.5|44928.3|44923.5|44932|44927.2|44925.7|44920.9|39
1755743400000|2025-08-21 02:30:00|44927.8|44923|44929.4|44924.6|44933.7|44928.9|44926.4|44921.6|21
1755743700000|2025-08-21 02:35:00|44928.9|44924.1|44933.1|44928.3|44936.3|44931.5|44926.4|44921.6|14
1755744000000|2025-08-21 02:40:00|44932.6|44927.8|44935|44930.2|44937.5|44932.7|44926.1|44921.3|12
1755744300000|2025-08-21 02:45:00|44935.1|44930.3|44930.2|44925.4|44937.5|44932.7|44928.7|44923.9|18
1755744600000|2025-08-21 02:50:00|44930.7|44925.9|44938.1|44933.3|44939.6|44934.8|44929.7|44924.9|24
1755744900000|2025-08-21 02:55:00|44937.6|44932.8|44936.5|44931.7|44939.6|44934.8|44936|44931.2|36
1755745200000|2025-08-21 03:00:00|44936.6|44931.8|44937|44932.2|44939.3|44934.5|44932.7|44927.9|12
1755745500000|2025-08-21 03:05:00|44937.5|44932.7|44949|44944.2|44950|44945.2|44935.5|44930.7|37
1755745800000|2025-08-21 03:10:00|44948.5|44943.7|44935.6|44930.8|44948.5|44943.7|44935.6|44930.8|15
1755746100000|2025-08-21 03:15:00|44935.4|44930.6|44928.6|44923.8|44935.4|44930.6|44926.1|44921.3|18
1755746400000|2025-08-21 03:20:00|44928.1|44923.3|44926.4|44921.6|44928.6|44923.8|44917|44912.2|18
1755746700000|2025-08-21 03:25:00|44926.9|44922.1|44929.3|44924.5|44929.9|44925.1|44924.3|44919.5|10
1755747000000|2025-08-21 03:30:00|44929.8|44925|44934.8|44930|44935.3|44930.5|44926.4|44921.6|13
1755747300000|2025-08-21 03:35:00|44935.3|44930.5|44935.1|44930.3|44943.6|44938.8|44932.7|44927.9|29
1755747600000|2025-08-21 03:40:00|44934.6|44929.8|44927.9|44923.1|44937.1|44932.3|44927.9|44923.1|6
1755747900000|2025-08-21 03:45:00|44928.4|44923.6|44925|44920.2|44928.4|44923.6|44922.7|44917.9|15
1755748200000|2025-08-21 03:50:00|44925.5|44920.7|44920|44915.2|44929.5|44924.7|44919|44914.2|6
1755748500000|2025-08-21 03:55:00|44919.5|44914.7|44910|44905.2|44920|44915.2|44909.4|44904.6|11
1755748800000|2025-08-21 04:00:00|44909.5|44904.7|44913.4|44908.6|44915.9|44911.1|44902.7|44897.9|31
1755749100000|2025-08-21 04:05:00|44912.9|44908.1|44907.8|44903|44912.9|44908.1|44906.1|44901.3|9
1755749400000|2025-08-21 04:10:00|44907.3|44902.5|44905.7|44900.9|44908.3|44903.5|44900.5|44895.7|12
1755749700000|2025-08-21 04:15:00|44906.2|44901.4|44909.1|44904.3|44919.3|44914.5|44906.2|44901.4|16
1755750000000|2025-08-21 04:20:00|44908.6|44903.8|44912.7|44907.9|44912.7|44907.9|44906.1|44901.3|4
1755750300000|2025-08-21 04:25:00|44912.8|44908|44906.7|44901.9|44915.3|44910.5|44906.7|44901.9|14
1755750600000|2025-08-21 04:30:00|44907.2|44902.4|44912.7|44907.9|44913.7|44908.9|44901.8|44897|13
1755750900000|2025-08-21 04:35:00|44912.2|44907.4|44904.7|44899.9|44912.2|44907.4|44904.2|44899.4|9
1755751200000|2025-08-21 04:40:00|44904.2|44899.4|44909.4|44904.6|44911.4|44906.6|44899.2|44894.4|37
1755751500000|2025-08-21 04:45:00|44909.9|44905.1|44907.5|44902.7|44912.3|44907.5|44906.6|44901.8|6
1755751800000|2025-08-21 04:50:00|44908|44903.2|44897.7|44892.9|44908.5|44903.7|44896.9|44892.1|10
1755752100000|2025-08-21 04:55:00|44897.2|44892.4|44889.3|44884.5|44899.7|44894.9|44886.7|44881.9|43
1755752400000|2025-08-21 05:00:00|44889.8|44885|44894.2|44889.4|44901.2|44896.4|44885.3|44880.5|28
1755752700000|2025-08-21 05:05:00|44893.7|44888.9|44871.2|44866.4|44895.6|44890.8|44869|44864.2|67
1755753000000|2025-08-21 05:10:00|44870.7|44865.9|44869.2|44864.4|44871.2|44866.4|44861.6|44856.8|52
1755753300000|2025-08-21 05:15:00|44869.7|44864.9|44875.4|44870.6|44884.1|44879.3|44869.1|44864.3|30
1755753600000|2025-08-21 05:20:00|44876.9|44872.1|44869.8|44865|44876.9|44872.1|44864.2|44859.4|24
1755753900000|2025-08-21 05:25:00|44870.3|44865.5|44866.8|44862|44871.3|44866.5|44863.3|44858.5|16
1755754200000|2025-08-21 05:30:00|44867.3|44862.5|44866.3|44861.5|44871.3|44866.5|44863.8|44859|40
1755754500000|2025-08-21 05:35:00|44866.8|44862|44862.6|44857.8|44870.8|44866|44857.7|44852.9|49
1755754800000|2025-08-21 05:40:00|44863.1|44858.3|44868.5|44863.7|44871.4|44866.6|44859|44854.2|56
1755755100000|2025-08-21 05:45:00|44868|44863.2|44868.4|44863.6|44875|44870.2|44864.5|44859.7|25
1755755400000|2025-08-21 05:50:00|44867.9|44863.1|44882.5|44877.7|44885.5|44880.7|44864.9|44860.1|34
1755755700000|2025-08-21 05:55:00|44882|44877.2|44896.8|44892|44897.3|44892.5|44879|44874.2|68
1755756000000|2025-08-21 06:00:00|44895.8|44892.2|44904.4|44900.8|44909.4|44905.8|44895.8|44892.2|207
1755756300000|2025-08-21 06:05:00|44904.9|44901.3|44907.7|44904.1|44911.5|44907.9|44897|44893.4|59
1755756600000|2025-08-21 06:10:00|44908.2|44904.6|44923.5|44919.9|44924.5|44920.9|44907.7|44904.1|62
1755756900000|2025-08-21 06:15:00|44923.6|44920|44924.3|44920.7|44928.8|44925.2|44920.3|44916.7|55
1755757200000|2025-08-21 06:20:00|44923.8|44920.2|44912.1|44908.5|44924.9|44921.3|44911.1|44907.5|37
1755757500000|2025-08-21 06:25:00|44911.6|44908|44905.6|44902|44914.2|44910.6|44892.9|44889.3|62
1755757800000|2025-08-21 06:30:00|44905.1|44901.5|44913.8|44910.2|44917|44913.4|44902.9|44899.3|41
1755758100000|2025-08-21 06:35:00|44913.3|44909.7|44913.9|44910.3|44928.9|44925.3|44912.8|44909.2|52
1755758400000|2025-08-21 06:40:00|44914.2|44910.6|44916.8|44913.2|44922.6|44919|44910.8|44907.2|53
1755758700000|2025-08-21 06:45:00|44916.3|44912.7|44911.3|44907.7|44920.1|44916.5|44908.8|44905.2|22
1755759000000|2025-08-21 06:50:00|44911.8|44908.2|44915.2|44911.6|44917.1|44913.5|44908.5|44904.9|42
1755759300000|2025-08-21 06:55:00|44915.7|44912.1|44907.2|44903.6|44917.2|44913.6|44907.2|44903.6|120
1755759600000|2025-08-21 07:00:00|44906.7|44903.1|44895.2|44891.6|44914.3|44910.7|44879.4|44875.8|314
1755759900000|2025-08-21 07:05:00|44895.7|44892.1|44897.3|44893.7|44906.1|44902.5|44888.5|44884.9|111
1755760200000|2025-08-21 07:10:00|44896.8|44893.2|44882.4|44878.8|44897.3|44893.7|44875.5|44871.9|76
1755760500000|2025-08-21 07:15:00|44884.4|44880.8|44872.3|44868.7|44888.4|44884.8|44865.3|44861.7|164
1755760800000|2025-08-21 07:20:00|44872.8|44869.2|44864.4|44860.8|44877.8|44874.2|44863.9|44860.3|71
1755761100000|2025-08-21 07:25:00|44863.9|44860.3|44863.4|44859.8|44869.6|44866|44856|44852.4|85
1755761400000|2025-08-21 07:30:00|44863.9|44860.3|44871.2|44867.6|44873.2|44869.6|44857.7|44854.1|147
1755761700000|2025-08-21 07:35:00|44871.7|44868.1|44879.3|44875.7|44879.3|44875.7|44868.4|44864.8|76
1755762000000|2025-08-21 07:40:00|44879.6|44876|44872.4|44868.8|44887.7|44884.1|44866.5|44862.9|70
1755762300000|2025-08-21 07:45:00|44871.9|44868.3|44881.5|44877.9|44882.3|44878.7|44865.9|44862.3|68
1755762600000|2025-08-21 07:50:00|44881|44877.4|44874.1|44870.5|44887.6|44884|44868.7|44865.1|82
1755762900000|2025-08-21 07:55:00|44872.6|44869|44868.5|44864.9|44877.1|44873.5|44866.8|44863.2|48
1755763200000|2025-08-21 08:00:00|44869|44865.4|44881.2|44877.6|44882.7|44879.1|44860|44856.4|147
1755763500000|2025-08-21 08:05:00|44880.7|44877.1|44884.6|44881|44891.4|44887.8|44873.2|44869.6|94
1755763800000|2025-08-21 08:10:00|44884.1|44880.5|44872|44868.4|44888.7|44885.1|44866.1|44862.5|142
1755764100000|2025-08-21 08:15:00|44872.5|44868.9|44851.2|44847.6|44873.5|44869.9|44843.1|44839.5|277
1755764400000|2025-08-21 08:20:00|44850.7|44847.1|44864.8|44861.2|44866.7|44863.1|44849.2|44845.6|126
1755764700000|2025-08-21 08:25:00|44865.2|44861.6|44859.6|44856|44867.3|44863.7|44854.1|44850.5|82
1755765000000|2025-08-21 08:30:00|44859.1|44855.5|44856.3|44852.7|44867.4|44863.8|44842.5|44838.9|71
1755765300000|2025-08-21 08:35:00|44855.8|44852.2|44858.3|44854.7|44861.3|44857.7|44853.3|44849.7|36
1755765600000|2025-08-21 08:40:00|44857.8|44854.2|44849.6|44846|44860.7|44857.1|44847.9|44844.3|49
1755765900000|2025-08-21 08:45:00|44849.1|44845.5|44825.8|44822.2|44851.6|44848|44821.8|44818.2|123
1755766200000|2025-08-21 08:50:00|44825.3|44821.7|44828.3|44824.7|44830.3|44826.7|44813.7|44810.1|174
1755766500000|2025-08-21 08:55:00|44827.8|44824.2|44802.2|44798.6|44827.8|44824.2|44800.2|44796.6|114
1755766800000|2025-08-21 09:00:00|44802.7|44799.1|44798.2|44794.6|44805.5|44801.9|44786.5|44782.9|198
1755767100000|2025-08-21 09:05:00|44797.7|44794.1|44796.7|44793.1|44804.7|44801.1|44785.7|44782.1|87
1755767400000|2025-08-21 09:10:00|44797.2|44793.6|44803.4|44799.8|44810|44806.4|44792.6|44789|132
1755767700000|2025-08-21 09:15:00|44802.9|44799.3|44810.2|44806.6|44813.2|44809.6|44799.7|44796.1|85
1755768000000|2025-08-21 09:20:00|44809.7|44806.1|44806.9|44803.3|44814.5|44810.9|44802.1|44798.5|112
1755768300000|2025-08-21 09:25:00|44807.4|44803.8|44814.2|44810.6|44817.3|44813.7|44802.8|44799.2|71
1755768600000|2025-08-21 09:30:00|44814.3|44810.7|44811.4|44807.8|44825.3|44821.7|44809.3|44805.7|110
1755768900000|2025-08-21 09:35:00|44810.9|44807.3|44808.1|44804.5|44817.6|44814|44806.1|44802.5|117
1755769200000|2025-08-21 09:40:00|44808.6|44805|44813.2|44809.6|44814.9|44811.3|44804|44800.4|59
1755769500000|2025-08-21 09:45:00|44812.7|44809.1|44814.8|44811.2|44816.2|44812.6|44804.2|44800.6|110
1755769800000|2025-08-21 09:50:00|44814.3|44810.7|44798.7|44795.1|44814.3|44810.7|44796.8|44793.2|117
1755770100000|2025-08-21 09:55:00|44799.2|44795.6|44789.2|44785.6|44802.3|44798.7|44787.2|44783.6|122
1755770400000|2025-08-21 10:00:00|44788.7|44785.1|44777.3|44773.7|44789.2|44785.6|44757.8|44754.2|404
1755770700000|2025-08-21 10:05:00|44777.8|44774.2|44777|44773.4|44785.8|44782.2|44771.5|44767.9|147
1755771000000|2025-08-21 10:10:00|44776.5|44772.9|44756.2|44752.6|44776.5|44772.9|44750.8|44747.2|278
1755771300000|2025-08-21 10:15:00|44755.7|44752.1|44736.8|44733.2|44763.3|44759.7|44735|44731.4|270
1755771600000|2025-08-21 10:20:00|44734.8|44731.2|44751.8|44748.2|44756.3|44752.7|44719.5|44715.9|290
1755771900000|2025-08-21 10:25:00|44751.3|44747.7|44763|44759.4|44764.2|44760.6|44738.7|44735.1|258
1755772200000|2025-08-21 10:30:00|44762.5|44758.9|44740.1|44736.5|44770.5|44766.9|44738.6|44735|444
1755772500000|2025-08-21 10:35:00|44740.6|44737|44755.7|44752.1|44758.2|44754.6|44740.1|44736.5|133
1755772800000|2025-08-21 10:40:00|44756.2|44752.6|44762.7|44759.1|44768.1|44764.5|44755|44751.4|89
1755773100000|2025-08-21 10:45:00|44762.2|44758.6|44760.7|44757.1|44766.2|44762.6|44756.3|44752.7|82
1755773400000|2025-08-21 10:50:00|44761.2|44757.6|44780.7|44777.1|44784.2|44780.6|44752.7|44749.1|157
1755773700000|2025-08-21 10:55:00|44781.2|44777.6|44789.6|44786|44833.1|44829.5|44769.5|44765.9|1643
1755774000000|2025-08-21 11:00:00|44788.1|44784.5|44796.5|44792.9|44825.7|44822.1|44769.6|44766|833
1755774300000|2025-08-21 11:05:00|44796|44792.4|44790.8|44787.2|44810.9|44807.3|44787.9|44784.3|164
1755774600000|2025-08-21 11:10:00|44790.3|44786.7|44781.9|44778.3|44798|44794.4|44770.9|44767.3|240
1755774900000|2025-08-21 11:15:00|44782|44778.4|44779.1|44775.5|44787.9|44784.3|44771.6|44768|218
1755775200000|2025-08-21 11:20:00|44779.6|44776|44795.1|44791.5|44804.7|44801.1|44777|44773.4|96
1755775500000|2025-08-21 11:25:00|44794.8|44791.2|44792.3|44788.7|44798.8|44795.2|44785.9|44782.3|116
1755775800000|2025-08-21 11:30:00|44791.8|44788.2|44779.6|44776|44797.7|44794.1|44776.8|44773.2|189
1755776100000|2025-08-21 11:35:00|44781.1|44777.5|44776.1|44772.5|44788.9|44785.3|44772.8|44769.2|167
1755776400000|2025-08-21 11:40:00|44775.7|44772.1|44787.2|44783.6|44797.8|44794.2|44774.7|44771.1|117
1755776700000|2025-08-21 11:45:00|44788.2|44784.6|44755.6|44752|44788.2|44784.6|44752.9|44749.3|176
1755777000000|2025-08-21 11:50:00|44756.1|44752.5|44766.3|44762.7|44773.3|44769.7|44755.6|44752|205
1755777300000|2025-08-21 11:55:00|44766.8|44763.2|44778.1|44774.5|44778.9|44775.3|44764.3|44760.7|113
1755777600000|2025-08-21 12:00:00|44777.6|44774|44754.4|44750.8|44777.6|44774|44751|44747.4|331
1755777900000|2025-08-21 12:05:00|44755.4|44751.8|44753.6|44750|44764.6|44761|44745.3|44741.7|138
1755778200000|2025-08-21 12:10:00|44754.1|44750.5|44738.6|44735|44754.6|44751|44729.2|44725.6|340
1755778500000|2025-08-21 12:15:00|44738.1|44734.5|44728.2|44724.6|44744.4|44740.8|44717.7|44714.1|307
1755778800000|2025-08-21 12:20:00|44727.7|44724.1|44741.9|44738.3|44747.6|44744|44715.1|44711.5|269
1755779100000|2025-08-21 12:25:00|44741.4|44737.8|44739.5|44735.9|44755.5|44751.9|44733.8|44730.2|278
1755779400000|2025-08-21 12:30:00|44726.5|44722.9|44771.2|44767.6|44775|44771.4|44724.5|44720.9|511
1755779700000|2025-08-21 12:35:00|44773.2|44769.6|44747.8|44744.2|44773.7|44770.1|44744.9|44741.3|285
1755780000000|2025-08-21 12:40:00|44748.3|44744.7|44743.8|44740.2|44761.8|44758.2|44740.5|44736.9|262
1755780300000|2025-08-21 12:45:00|44743.3|44739.7|44738.7|44735.1|44746.7|44743.1|44730.1|44726.5|305
1755780600000|2025-08-21 12:50:00|44738.2|44734.6|44741.7|44738.1|44748.9|44745.3|44734.2|44730.6|279
1755780900000|2025-08-21 12:55:00|44742.2|44738.6|44747|44743.4|44749.3|44745.7|44732.8|44729.2|198
1755781200000|2025-08-21 13:00:00|44746.5|44742.9|44759.9|44756.3|44763.9|44760.3|44733.3|44729.7|180
1755781500000|2025-08-21 13:05:00|44759.4|44755.8|44765.2|44761.6|44767.3|44763.7|44751.8|44748.2|123
1755781800000|2025-08-21 13:10:00|44764.9|44761.3|44763.9|44760.3|44772|44768.4|44753.8|44750.2|193
1755782100000|2025-08-21 13:15:00|44764.4|44760.8|44764.5|44760.9|44767.1|44763.5|44751.3|44747.7|181
1755782400000|2025-08-21 13:20:00|44763.5|44759.9|44758.3|44754.7|44778.6|44775|44755.2|44751.6|211
1755782700000|2025-08-21 13:25:00|44758.8|44755.2|44758.6|44755|44768.9|44765.3|44738.2|44734.6|1023
1755783000000|2025-08-21 13:30:00|44757.5|44755.1|44717.2|44714.8|44763|44760.6|44663.8|44661.4|4398
1755783300000|2025-08-21 13:35:00|44716.8|44714.4|44711|44708.6|44725.9|44723.5|44678.1|44675.7|1479
1755783600000|2025-08-21 13:40:00|44711.5|44709.1|44668.9|44666.5|44711.9|44709.5|44649|44646.6|1353
1755783900000|2025-08-21 13:45:00|44668.8|44666.4|44673.5|44671.1|44682.5|44680.1|44568.6|44566.2|2705
1755784200000|2025-08-21 13:50:00|44674|44671.6|44699.8|44697.4|44714.8|44712.4|44655.2|44652.8|2172
1755784500000|2025-08-21 13:55:00|44700.3|44697.9|44698.8|44696.4|44712.3|44709.9|44669.8|44667.4|987
1755784800000|2025-08-21 14:00:00|44699.9|44697.5|44818.1|44815.7|44826.3|44823.9|44675.5|44673.1|2245
1755785100000|2025-08-21 14:05:00|44818.6|44816.2|44839.1|44836.7|44850.6|44848.2|44810.1|44807.7|1263
1755785400000|2025-08-21 14:10:00|44839.2|44836.8|44841.9|44839.5|44851.4|44849|44812|44809.6|1472
1755785700000|2025-08-21 14:15:00|44841.4|44839|44867.9|44865.5|44882|44879.6|44831.7|44829.3|1436
1755786000000|2025-08-21 14:20:00|44867.4|44865|44857.9|44855.5|44869.1|44866.7|44841.7|44839.3|857
1755786300000|2025-08-21 14:25:00|44858.9|44856.5|44850.8|44848.4|44869.7|44867.3|44837|44834.6|1020
1755786600000|2025-08-21 14:30:00|44851.3|44848.9|44845.7|44843.3|44862|44859.6|44832.8|44830.4|701
1755786900000|2025-08-21 14:35:00|44846.2|44843.8|44783.1|44780.7|44849.7|44847.3|44780.2|44777.8|724
1755787200000|2025-08-21 14:40:00|44783.3|44780.9|44820.6|44818.2|44821.8|44819.4|44767.8|44765.4|926
1755787500000|2025-08-21 14:45:00|44820.1|44817.7|44794.9|44792.5|44840.2|44837.8|44793.4|44791|585
1755787800000|2025-08-21 14:50:00|44794.5|44792.1|44816.7|44814.3|44821.4|44819|44792.5|44790.1|349
1755788100000|2025-08-21 14:55:00|44816.2|44813.8|44837.8|44835.4|44840.8|44838.4|44800|44797.6|380
1755788400000|2025-08-21 15:00:00|44835.8|44833.4|44833.7|44831.3|44848.9|44846.5|44818.6|44816.2|462
1755788700000|2025-08-21 15:05:00|44834.2|44831.8|44823.1|44820.7|44841.8|44839.4|44813.4|44811|418
1755789000000|2025-08-21 15:10:00|44826.6|44824.2|44736.2|44733.8|44833.4|44831|44736.2|44733.8|1484
1755789300000|2025-08-21 15:15:00|44737.2|44734.8|44795.2|44792.8|44796.2|44793.8|44727.5|44725.1|860
1755789600000|2025-08-21 15:20:00|44795.9|44793.5|44844.8|44842.4|44862|44859.6|44786.5|44784.1|908
1755789900000|2025-08-21 15:25:00|44845.8|44843.4|44839.7|44837.3|44856.9|44854.5|44814|44811.6|1068
1755790200000|2025-08-21 15:30:00|44837|44834.6|44871.2|44868.8|44878.2|44875.8|44829.4|44827|737
1755790500000|2025-08-21 15:35:00|44871.7|44869.3|44868.3|44865.9|44887.4|44885|44855.1|44852.7|524
1755790800000|2025-08-21 15:40:00|44864.6|44862.2|44877.7|44875.3|44893.8|44891.4|44855.4|44853|479
1755791100000|2025-08-21 15:45:00|44878.2|44875.8|44864.6|44862.2|44880.2|44877.8|44845.2|44842.8|419
1755791400000|2025-08-21 15:50:00|44868.4|44866|44773.4|44771|44868.4|44866|44767.2|44764.8|833
1755791700000|2025-08-21 15:55:00|44773.9|44771.5|44745.7|44743.3|44781.7|44779.3|44738.2|44735.8|899
1755792000000|2025-08-21 16:00:00|44746.2|44743.8|44710|44707.6|44757|44754.6|44709.2|44706.8|1100
1755792300000|2025-08-21 16:05:00|44710.5|44708.1|44721.2|44718.8|44744.6|44742.2|44708|44705.6|566
1755792600000|2025-08-21 16:10:00|44723.5|44721.1|44741.9|44739.5|44757.8|44755.4|44707.4|44705|531
1755792900000|2025-08-21 16:15:00|44742.4|44740|44764.7|44762.3|44775.6|44773.2|44740.8|44738.4|433
1755793200000|2025-08-21 16:20:00|44762.7|44760.3|44766.8|44764.4|44770|44767.6|44739|44736.6|471
1755793500000|2025-08-21 16:25:00|44767.8|44765.4|44744.7|44742.3|44768.2|44765.8|44724.9|44722.5|415
1755793800000|2025-08-21 16:30:00|44743|44740.6|44720|44717.6|44766.1|44763.7|44717.2|44714.8|614
1755794100000|2025-08-21 16:35:00|44719.5|44717.1|44745.3|44742.9|44750.3|44747.9|44706.1|44703.7|474
1755794400000|2025-08-21 16:40:00|44744.8|44742.4|44750.7|44748.3|44762.1|44759.7|44733.6|44731.2|186
1755794700000|2025-08-21 16:45:00|44750.2|44747.8|44741.3|44738.9|44756.3|44753.9|44714|44711.6|286
1755795000000|2025-08-21 16:50:00|44741.2|44738.8|44780.5|44778.1|44789.4|44787|44739.2|44736.8|606
1755795300000|2025-08-21 16:55:00|44780|44777.6|44721.5|44719.1|44788.4|44786|44709|44706.6|543
1755795600000|2025-08-21 17:00:00|44721.2|44718.8|44737.3|44734.9|44740.7|44738.3|44711.2|44708.8|426
1755795900000|2025-08-21 17:05:00|44737.5|44735.1|44739.1|44736.7|44756|44753.6|44725.6|44723.2|316
1755796200000|2025-08-21 17:10:00|44738.3|44735.9|44707.9|44705.5|44741.6|44739.2|44702.3|44699.9|363
1755796500000|2025-08-21 17:15:00|44708.4|44706|44702.4|44700|44720.4|44718|44679.4|44677|539
1755796800000|2025-08-21 17:20:00|44703.5|44701.1|44678.4|44676|44716|44713.6|44677.6|44675.2|490
1755797100000|2025-08-21 17:25:00|44678.9|44676.5|44696.3|44693.9|44699|44696.6|44654.6|44652.2|508
1755797400000|2025-08-21 17:30:00|44695.8|44693.4|44722.1|44719.7|44722.6|44720.2|44686.4|44684|533
1755797700000|2025-08-21 17:35:00|44722.6|44720.2|44767.1|44764.7|44772.1|44769.7|44719.8|44717.4|739
1755798000000|2025-08-21 17:40:00|44763.2|44760.8|44776.4|44774|44786.2|44783.8|44761.7|44759.3|638
1755798300000|2025-08-21 17:45:00|44776.2|44773.8|44785.3|44782.9|44805.8|44803.4|44769.9|44767.5|451
1755798600000|2025-08-21 17:50:00|44786.5|44784.1|44776.3|44773.9|44793.4|44791|44753.4|44751|400
1755798900000|2025-08-21 17:55:00|44776.8|44774.4|44783.4|44781|44794.2|44791.8|44771.2|44768.8|236
1755799200000|2025-08-21 18:00:00|44786.8|44784.4|44798.2|44795.8|44803|44800.6|44774.4|44772|345
1755799500000|2025-08-21 18:05:00|44798.7|44796.3|44788.6|44786.2|44805.2|44802.8|44772.1|44769.7|347
1755799800000|2025-08-21 18:10:00|44788.1|44785.7|44795.5|44793.1|44804.9|44802.5|44771.4|44769|241
1755800100000|2025-08-21 18:15:00|44795|44792.6|44812.3|44809.9|44815|44812.6|44783.4|44781|285
1755800400000|2025-08-21 18:20:00|44812.4|44810|44810.1|44807.7|44823.9|44821.5|44791.7|44789.3|347
1755800700000|2025-08-21 18:25:00|44809.1|44806.7|44769.6|44767.2|44810.2|44807.8|44767.1|44764.7|302
1755801000000|2025-08-21 18:30:00|44770.4|44768|44777.5|44775.1|44782.3|44779.9|44743.5|44741.1|472
1755801300000|2025-08-21 18:35:00|44778|44775.6|44801.9|44799.5|44807.6|44805.2|44774.5|44772.1|350
1755801600000|2025-08-21 18:40:00|44801.4|44799|44791.1|44788.7|44811.1|44808.7|44786.8|44784.4|299
1755801900000|2025-08-21 18:45:00|44790.6|44788.2|44785.8|44783.4|44791.1|44788.7|44763.6|44761.2|223
1755802200000|2025-08-21 18:50:00|44787.9|44785.5|44809.2|44806.8|44825|44822.6|44779.7|44777.3|435
1755802500000|2025-08-21 18:55:00|44809.7|44807.3|44825.9|44823.5|44830.7|44828.3|44791.6|44789.2|391
1755802800000|2025-08-21 19:00:00|44823.6|44821.2|44820.7|44818.3|44831.2|44828.8|44813.3|44810.9|221
1755803100000|2025-08-21 19:05:00|44821.2|44818.8|44827.9|44825.5|44836.6|44834.2|44819.8|44817.4|236
1755803400000|2025-08-21 19:10:00|44828.5|44826.1|44822.2|44819.8|44835|44832.6|44811.6|44809.2|208
1755803700000|2025-08-21 19:15:00|44823.7|44821.3|44801.6|44799.2|44824.2|44821.8|44791.5|44789.1|306
1755804000000|2025-08-21 19:20:00|44802.9|44800.5|44808.9|44806.5|44811.8|44809.4|44795.9|44793.5|195
1755804300000|2025-08-21 19:25:00|44809|44806.6|44798.3|44795.9|44814.5|44812.1|44792|44789.6|174
1755804600000|2025-08-21 19:30:00|44798.7|44796.3|44784.5|44782.1|44801.5|44799.1|44783.1|44780.7|529
1755804900000|2025-08-21 19:35:00|44785|44782.6|44778.7|44776.3|44787.4|44785|44764.8|44762.4|366
1755805200000|2025-08-21 19:40:00|44778.4|44776|44767.1|44764.7|44785.9|44783.5|44754|44751.6|456
1755805500000|2025-08-21 19:45:00|44766.6|44764.2|44772.1|44769.7|44780.9|44778.5|44759.4|44757|312
1755805800000|2025-08-21 19:50:00|44770.6|44768.2|44790.1|44787.7|44798.6|44796.2|44766.5|44764.1|753
1755806100000|2025-08-21 19:55:00|44790.6|44788.2|44784.6|44782.2|44806|44803.6|44752.9|44750.5|2609
1755806400000|2025-08-21 20:00:00|44785.6|44783.2|44784.4|44779.6|44790|44785.2|44764.3|44759.5|783
1755806700000|2025-08-21 20:05:00|44787.4|44782.6|44783.3|44778.5|44788.3|44783.5|44773.2|44768.4|176
1755807000000|2025-08-21 20:10:00|44784.3|44779.5|44795.4|44790.6|44795.7|44790.9|44777.6|44772.8|188
1755807300000|2025-08-21 20:15:00|44794.4|44789.6|44792.1|44787.3|44797.9|44793.1|44789.1|44784.3|72
1755807600000|2025-08-21 20:20:00|44794.1|44789.3|44797.5|44792.7|44798|44793.2|44790|44785.2|29
1755807900000|2025-08-21 20:25:00|44798.5|44793.7|44791.9|44787.1|44801.1|44796.3|44791.9|44787.1|98
1755808200000|2025-08-21 20:30:00|44792.9|44788.1|44798.9|44794.1|44799|44794.2|44791.9|44787.1|69
1755808500000|2025-08-21 20:35:00|44797.9|44793.1|44808|44803.2|44808|44803.2|44797.9|44793.1|81
1755808800000|2025-08-21 20:40:00|44807.9|44803.1|44812.1|44807.3|44813.6|44808.8|44806|44801.2|31
1755809100000|2025-08-21 20:45:00|44811.8|44807|44805.5|44800.7|44816.1|44811.3|44802.9|44798.1|68
1755809400000|2025-08-21 20:50:00|44804.5|44799.7|44801.1|44796.3|44806.9|44802.1|44799.8|44795|69
1755809700000|2025-08-21 20:55:00|44801.6|44796.8|44807.7|44797.9|44810.5|44805.7|44795.4|44790.6|76
1755810000000|2025-08-21 21:00:00|44807.4|44797.6|44810.8|44801|44815.1|44805.3|44806.7|44796.9|0
1755810300000|2025-08-21 21:05:00|44810.7|44800.9|44813.2|44803.4|44813.4|44803.6|44809.6|44799.8|0
1755810600000|2025-08-21 21:10:00|44814|44804.2|44816.1|44806.3|44816.1|44806.3|44813|44803.2|0
1755810900000|2025-08-21 21:15:00|44816.7|44806.9|44817.6|44807.8|44818.2|44808.4|44814.5|44804.7|0
1755811200000|2025-08-21 21:20:00|44817.5|44807.7|44816|44806.2|44819.8|44810|44813.6|44803.8|0
1755811500000|2025-08-21 21:25:00|44815.5|44805.7|44816.6|44806.8|44816.6|44806.8|44815.5|44805.7|0
1755811800000|2025-08-21 21:30:00|44818.3|44808.5|44816.7|44806.9|44818.3|44808.5|44816.1|44806.3|0
1755812100000|2025-08-21 21:35:00|44816.6|44806.8|44816.6|44806.8|44816.6|44806.8|44816.6|44806.8|0
1755812400000|2025-08-21 21:40:00|44817.3|44807.5|44816.1|44806.3|44817.3|44807.5|44813.9|44804.1|0
1755812700000|2025-08-21 21:45:00|44816.3|44806.5|44816.3|44806.5|44816.3|44806.5|44816|44806.2|0
1755813000000|2025-08-21 21:50:00|44816.1|44806.3|44815.7|44805.9|44817.5|44807.7|44815.7|44805.9|0
1755813300000|2025-08-21 21:55:00|44815.8|44806|44817.8|44808|44818.3|44808.5|44815.8|44806|0
1755813600000|2025-08-21 22:00:00|44827.3|44822.5|44838.9|44834.1|44855.3|44850.5|44823.4|44818.6|185
1755813900000|2025-08-21 22:05:00|44839.4|44834.6|44844.1|44839.3|44851.1|44846.3|44836.8|44832|61
1755814200000|2025-08-21 22:10:00|44845.1|44840.3|44845.6|44840.8|44852.6|44847.8|44844.1|44839.3|43
1755814500000|2025-08-21 22:15:00|44845.1|44840.3|44859.4|44854.6|44861.7|44856.9|44844.1|44839.3|38
1755814800000|2025-08-21 22:20:00|44858.9|44854.1|44854.8|44850|44859.6|44854.8|44851.3|44846.5|21
1755815100000|2025-08-21 22:25:00|44854.3|44849.5|44841.2|44836.4|44855.8|44851|44839.5|44834.7|57
1755815400000|2025-08-21 22:30:00|44841.7|44836.9|44838.2|44833.4|44845.8|44841|44835.3|44830.5|32
1755815700000|2025-08-21 22:35:00|44837.7|44832.9|44853.8|44849|44854.4|44849.6|44837.1|44832.3|21
1755816000000|2025-08-21 22:40:00|44852.8|44848|44856.4|44851.6|44857.4|44852.6|44847.6|44842.8|35
1755816300000|2025-08-21 22:45:00|44856.9|44852.1|44840.5|44835.7|44857.4|44852.6|44839|44834.2|31
1755816600000|2025-08-21 22:50:00|44841|44836.2|44847.8|44843|44848.7|44843.9|44840|44835.2|38
1755816900000|2025-08-21 22:55:00|44847.3|44842.5|44849.1|44844.3|44854|44849.2|44847.3|44842.5|21
1755817200000|2025-08-21 23:00:00|44848.6|44843.8|44843.1|44838.3|44851|44846.2|44840.7|44835.9|21
1755817500000|2025-08-21 23:05:00|44843.7|44838.9|44838.3|44833.5|44845.8|44841|44836.5|44831.7|19
1755817800000|2025-08-21 23:10:00|44837.8|44833|44838|44833.2|44840.2|44835.4|44835.8|44831|19
1755818100000|2025-08-21 23:15:00|44838.5|44833.7|44845.9|44841.1|44847.1|44842.3|44838.5|44833.7|21
1755818400000|2025-08-21 23:20:00|44845.4|44840.6|44848.5|44843.7|44850.2|44845.4|44844.9|44840.1|25
1755818700000|2025-08-21 23:25:00|44848|44843.2|44846.2|44841.4|44850.7|44845.9|44845.7|44840.9|25
1755819000000|2025-08-21 23:30:00|44846.5|44841.7|44831.6|44826.8|44851.5|44846.7|44830.6|44825.8|62
1755819300000|2025-08-21 23:35:00|44832.1|44827.3|44839|44834.2|44840.6|44835.8|44830.6|44825.8|28
1755819600000|2025-08-21 23:40:00|44839.5|44834.7|44833.7|44828.9|44846.7|44841.9|44832.7|44827.9|19
1755819900000|2025-08-21 23:45:00|44832.2|44827.4|44849.2|44844.4|44850.2|44845.4|44832.2|44827.4|53
1755820200000|2025-08-21 23:50:00|44849.7|44844.9|44851.1|44846.3|44860.8|44856|44849.2|44844.4|42
1755820500000|2025-08-21 23:55:00|44850.6|44845.8|44858.3|44853.5|44861.3|44856.5|44850.1|44845.3|19
1755820800000|2025-08-22 00:00:00|44856.3|44851.5|44851.3|44846.5|44873.7|44868.9|44847|44842.2|141
1755821100000|2025-08-22 00:05:00|44851.8|44847|44846.1|44841.3|44852.3|44847.5|44830.3|44825.5|117
1755821400000|2025-08-22 00:10:00|44845.6|44840.8|44807.6|44802.8|44848.3|44843.5|44798.7|44793.9|199
1755821700000|2025-08-22 00:15:00|44807.1|44802.3|44821.8|44817|44822|44817.2|44791.1|44786.3|166
1755822000000|2025-08-22 00:20:00|44822.3|44817.5|44839.6|44834.8|44841.3|44836.5|44822.3|44817.5|64
1755822300000|2025-08-22 00:25:00|44840.1|44835.3|44824.1|44819.3|44840.6|44835.8|44816.2|44811.4|60
1755822600000|2025-08-22 00:30:00|44824.6|44819.8|44828.3|44823.5|44838|44833.2|44824.1|44819.3|46
1755822900000|2025-08-22 00:35:00|44828.8|44824|44832.3|44827.5|44837.7|44832.9|44827.5|44822.7|30
1755823200000|2025-08-22 00:40:00|44832.8|44828|44824.9|44820.1|44837.3|44832.5|44822.4|44817.6|35
1755823500000|2025-08-22 00:45:00|44825.1|44820.3|44824.4|44819.6|44829.9|44825.1|44822.5|44817.7|13
1755823800000|2025-08-22 00:50:00|44824.9|44820.1|44820.6|44815.8|44826.9|44822.1|44817.3|44812.5|28
1755824100000|2025-08-22 00:55:00|44820.1|44815.3|44823.7|44818.9|44829.6|44824.8|44814.4|44809.6|43
1755824400000|2025-08-22 01:00:00|44824.2|44819.4|44828.1|44823.3|44835.1|44830.3|44821.7|44816.9|39
1755824700000|2025-08-22 01:05:00|44828.6|44823.8|44814.1|44809.3|44833.6|44828.8|44811.1|44806.3|49
1755825000000|2025-08-22 01:10:00|44814.6|44809.8|44822.1|44817.3|44824.2|44819.4|44814.1|44809.3|30
1755825300000|2025-08-22 01:15:00|44821.6|44816.8|44839.7|44834.9|44846.7|44841.9|44817.1|44812.3|33
1755825600000|2025-08-22 01:20:00|44839.2|44834.4|44824.1|44819.3|44839.7|44834.9|44819.6|44814.8|48
1755825900000|2025-08-22 01:25:00|44824.6|44819.8|44838.5|44833.7|44839.2|44834.4|44820|44815.2|29
1755826200000|2025-08-22 01:30:00|44839|44834.2|44826.5|44821.7|44841.5|44836.7|44819.8|44815|44
1755826500000|2025-08-22 01:35:00|44827|44822.2|44820.7|44815.9|44834.4|44829.6|44817.7|44812.9|16
1755826800000|2025-08-22 01:40:00|44821.2|44816.4|44833|44828.2|44836.7|44831.9|44817.3|44812.5|39
1755827100000|2025-08-22 01:45:00|44832.5|44827.7|44814.7|44809.9|44833|44828.2|44814.7|44809.9|42
1755827400000|2025-08-22 01:50:00|44813.7|44808.9|44807.8|44803|44815.1|44810.3|44807.1|44802.3|40
1755827700000|2025-08-22 01:55:00|44808.3|44803.5|44819.2|44814.4|44821.8|44817|44808.3|44803.5|27
1755828000000|2025-08-22 02:00:00|44819.7|44814.9|44826.2|44821.4|44827.1|44822.3|44819.6|44814.8|30
1755828300000|2025-08-22 02:05:00|44826.7|44821.9|44838.6|44833.8|44841.6|44836.8|44826.3|44821.5|36
1755828600000|2025-08-22 02:10:00|44838.1|44833.3|44849.9|44845.1|44853.8|44849|44836.9|44832.1|23
1755828900000|2025-08-22 02:15:00|44850.2|44845.4|44848.9|44844.1|44853.9|44849.1|44846.2|44841.4|33
1755829200000|2025-08-22 02:20:00|44848.4|44843.6|44847.1|44842.3|44851.6|44846.8|44845.3|44840.5|49
1755829500000|2025-08-22 02:25:00|44847.6|44842.8|44843.3|44838.5|44848.5|44843.7|44834|44829.2|43
1755829800000|2025-08-22 02:30:00|44842.8|44838|44836.3|44831.5|44845.9|44841.1|44834.6|44829.8|34
1755830100000|2025-08-22 02:35:00|44835.8|44831|44842.3|44837.5|44845.8|44841|44833.8|44829|36
1755830400000|2025-08-22 02:40:00|44842.8|44838|44844.7|44839.9|44846.6|44841.8|44836.1|44831.3|37
1755830700000|2025-08-22 02:45:00|44845.2|44840.4|44836.9|44832.1|44847.9|44843.1|44834.9|44830.1|17
1755831000000|2025-08-22 02:50:00|44836.4|44831.6|44824.1|44819.3|44836.4|44831.6|44823.6|44818.8|36
1755831300000|2025-08-22 02:55:00|44823.6|44818.8|44815|44810.2|44824.9|44820.1|44813.5|44808.7|49
1755831600000|2025-08-22 03:00:00|44814.5|44809.7|44790.3|44785.5|44816|44811.2|44788.3|44783.5|104
1755831900000|2025-08-22 03:05:00|44790.8|44786|44799.4|44794.6|44802.9|44798.1|44788.3|44783.5|34
1755832200000|2025-08-22 03:10:00|44799.9|44795.1|44791.1|44786.3|44802.3|44797.5|44791.1|44786.3|27
1755832500000|2025-08-22 03:15:00|44791.6|44786.8|44801.7|44796.9|44803|44798.2|44791.6|44786.8|23
1755832800000|2025-08-22 03:20:00|44802.2|44797.4|44795.1|44790.3|44804.2|44799.4|44793.2|44788.4|17
1755833100000|2025-08-22 03:25:00|44794.6|44789.8|44801|44796.2|44804.3|44799.5|44794.6|44789.8|23
1755833400000|2025-08-22 03:30:00|44801.5|44796.7|44805.6|44800.8|44806.9|44802.1|44800|44795.2|9
1755833700000|2025-08-22 03:35:00|44805.1|44800.3|44809.7|44804.9|44812.8|44808|44804.6|44799.8|23
1755834000000|2025-08-22 03:40:00|44809.2|44804.4|44804.2|44799.4|44809.2|44804.4|44796.2|44791.4|8
1755834300000|2025-08-22 03:45:00|44804.7|44799.9|44804.7|44799.9|44805.2|44800.4|44800.2|44795.4|15
1755834600000|2025-08-22 03:50:00|44804.2|44799.4|44804.2|44799.4|44807.1|44802.3|44802.2|44797.4|28
1755834900000|2025-08-22 03:55:00|44804.7|44799.9|44799.6|44794.8|44807.2|44802.4|44796.5|44791.7|19
1755835200000|2025-08-22 04:00:00|44800.1|44795.3|44803.3|44798.5|44803.3|44798.5|44793.9|44789.1|44
1755835500000|2025-08-22 04:05:00|44802.8|44798|44811.7|44806.9|44814|44809.2|44801.3|44796.5|37
1755835800000|2025-08-22 04:10:00|44812.2|44807.4|44814.4|44809.6|44818.1|44813.3|44811.4|44806.6|20
1755836100000|2025-08-22 04:15:00|44813.9|44809.1|44805.4|44800.6|44816.4|44811.6|44802.4|44797.6|17
1755836400000|2025-08-22 04:20:00|44804.9|44800.1|44811.5|44806.7|44811.7|44806.9|44803.8|44799|17
1755836700000|2025-08-22 04:25:00|44811|44806.2|44804.8|44800|44813.5|44808.7|44803.5|44798.7|15
1755837000000|2025-08-22 04:30:00|44805.3|44800.5|44809.3|44804.5|44810.8|44806|44802.4|44797.6|12
1755837300000|2025-08-22 04:35:00|44808.8|44804|44811.4|44806.6|44814.5|44809.7|44807|44802.2|20
1755837600000|2025-08-22 04:40:00|44811.9|44807.1|44809.9|44805.1|44812.4|44807.6|44807.8|44803|11
1755837900000|2025-08-22 04:45:00|44810.4|44805.6|44818.8|44814|44820.8|44816|44810.4|44805.6|17
1755838200000|2025-08-22 04:50:00|44818.3|44813.5|44813.6|44808.8|44818.8|44814|44813.5|44808.7|4
1755838500000|2025-08-22 04:55:00|44813.9|44809.1|44808.2|44803.4|44814.4|44809.6|44807.7|44802.9|11
1755838800000|2025-08-22 05:00:00|44808.7|44803.9|44809.2|44804.4|44816.1|44811.3|44804.7|44799.9|30
1755839100000|2025-08-22 05:05:00|44811.2|44806.4|44794.7|44789.9|44811.7|44806.9|44794.7|44789.9|21
1755839400000|2025-08-22 05:10:00|44795.2|44790.4|44797.7|44792.9|44799.6|44794.8|44792.5|44787.7|5
1755839700000|2025-08-22 05:15:00|44798.7|44793.9|44792.8|44788|44801.1|44796.3|44792.3|44787.5|16
1755840000000|2025-08-22 05:20:00|44793.3|44788.5|44786.7|44781.9|44798.1|44793.3|44785.5|44780.7|29
1755840300000|2025-08-22 05:25:00|44787.2|44782.4|44787.5|44782.7|44789.5|44784.7|44777.4|44772.6|48
1755840600000|2025-08-22 05:30:00|44788|44783.2|44787.6|44782.8|44791.5|44786.7|44783|44778.2|25
1755840900000|2025-08-22 05:35:00|44787.1|44782.3|44778.6|44773.8|44790.1|44785.3|44777.1|44772.3|36
1755841200000|2025-08-22 05:40:00|44778.1|44773.3|44782.3|44777.5|44782.3|44777.5|44770.8|44766|45
1755841500000|2025-08-22 05:45:00|44781.8|44777|44787.9|44783.1|44790.4|44785.6|44781|44776.2|35
1755841800000|2025-08-22 05:50:00|44788.9|44784.1|44801.3|44796.5|44804.8|44800|44787.5|44782.7|23
1755842100000|2025-08-22 05:55:00|44801.8|44797|44788.5|44783.7|44803.5|44798.7|44784.3|44779.5|27
1755842400000|2025-08-22 06:00:00|44787.8|44784.2|44770.8|44767.2|44789.1|44785.5|44770.3|44766.7|96
1755842700000|2025-08-22 06:05:00|44769.8|44766.2|44764.1|44760.5|44776.4|44772.8|44756.2|44752.6|149
1755843000000|2025-08-22 06:10:00|44763.6|44760|44775.2|44771.6|44775.3|44771.7|44760.3|44756.7|72
1755843300000|2025-08-22 06:15:00|44775.7|44772.1|44768.8|44765.2|44778.1|44774.5|44768.8|44765.2|54
1755843600000|2025-08-22 06:20:00|44768.3|44764.7|44763.8|44760.2|44768.3|44764.7|44760.7|44757.1|30
1755843900000|2025-08-22 06:25:00|44763.3|44759.7|44762.4|44758.8|44764.3|44760.7|44751.1|44747.5|109
1755844200000|2025-08-22 06:30:00|44762.9|44759.3|44760.6|44757|44774.7|44771.1|44756.2|44752.6|122
1755844500000|2025-08-22 06:35:00|44760.1|44756.5|44737.5|44733.9|44760.1|44756.5|44732.1|44728.5|179
1755844800000|2025-08-22 06:40:00|44737|44733.4|44697.3|44693.7|44737|44733.4|44677.2|44673.6|520
1755845100000|2025-08-22 06:45:00|44696.8|44693.2|44736.2|44732.6|44737.3|44733.7|44688.1|44684.5|190
1755845400000|2025-08-22 06:50:00|44736|44732.4|44757.1|44753.5|44757.1|44753.5|44736|44732.4|60
1755845700000|2025-08-22 06:55:00|44757.6|44754|44748.5|44744.9|44761.1|44757.5|44742.5|44738.9|188
1755846000000|2025-08-22 07:00:00|44748|44744.4|44773.1|44769.5|44775.2|44771.6|44739|44735.4|228
1755846300000|2025-08-22 07:05:00|44773.6|44770|44787.4|44783.8|44793.3|44789.7|44771|44767.4|115
1755846600000|2025-08-22 07:10:00|44787.9|44784.3|44797.9|44794.3|44801.7|44798.1|44782|44778.4|94
1755846900000|2025-08-22 07:15:00|44797.4|44793.8|44791.1|44787.5|44803.2|44799.6|44784.2|44780.6|81
1755847200000|2025-08-22 07:20:00|44790.6|44787|44797.6|44794|44801.7|44798.1|44790|44786.4|41
1755847500000|2025-08-22 07:25:00|44799.6|44796|44795.9|44792.3|44812.3|44808.7|44793.4|44789.8|113
1755847800000|2025-08-22 07:30:00|44795.4|44791.8|44803.8|44800.2|44806.9|44803.3|44792.4|44788.8|57
1755848100000|2025-08-22 07:35:00|44803.3|44799.7|44814.6|44811|44814.6|44811|44800.4|44796.8|59
1755848400000|2025-08-22 07:40:00|44814.9|44811.3|44824|44820.4|44827.9|44824.3|44804.7|44801.1|104
1755848700000|2025-08-22 07:45:00|44823.4|44819.8|44817.9|44814.3|44828.9|44825.3|44810.3|44806.7|89
1755849000000|2025-08-22 07:50:00|44818.4|44814.8|44836.8|44833.2|44839.2|44835.6|44816.9|44813.3|99
1755849300000|2025-08-22 07:55:00|44835.5|44831.9|44846|44842.4|44846.3|44842.7|44835.5|44831.9|104
1755849600000|2025-08-22 08:00:00|44845.5|44841.9|44842.1|44838.5|44853.6|44850|44835.9|44832.3|320
1755849900000|2025-08-22 08:05:00|44841.6|44838|44862.4|44858.8|44868.8|44865.2|44836|44832.4|578
1755850200000|2025-08-22 08:10:00|44862.9|44859.3|44870.5|44866.9|44872.3|44868.7|44853.4|44849.8|261
1755850500000|2025-08-22 08:15:00|44870.6|44867|44889.5|44885.9|44891.3|44887.7|44867|44863.4|247
1755850800000|2025-08-22 08:20:00|44888.5|44884.9|44880.9|44877.3|44897.9|44894.3|44878.4|44874.8|160
1755851100000|2025-08-22 08:25:00|44880.4|44876.8|44886|44882.4|44893.3|44889.7|44876.9|44873.3|116
1755851400000|2025-08-22 08:30:00|44886.5|44882.9|44871.9|44868.3|44886.5|44882.9|44869.8|44866.2|107
1755851700000|2025-08-22 08:35:00|44871.4|44867.8|44877.5|44873.9|44883.7|44880.1|44862.8|44859.2|141
1755852000000|2025-08-22 08:40:00|44878|44874.4|44883|44879.4|44892.9|44889.3|44869.9|44866.3|214
1755852300000|2025-08-22 08:45:00|44883.5|44879.9|44903.7|44900.1|44907.8|44904.2|44883.1|44879.5|178
1755852600000|2025-08-22 08:50:00|44903.2|44899.6|44899|44895.4|44915.6|44912|44893.8|44890.2|125
1755852900000|2025-08-22 08:55:00|44898.9|44895.3|44909.8|44906.2|44910.6|44907|44895.9|44892.3|77
1755853200000|2025-08-22 09:00:00|44909.3|44905.7|44902.9|44899.3|44912.9|44909.3|44897.5|44893.9|108
1755853500000|2025-08-22 09:05:00|44903|44899.4|44899.9|44896.3|44910.9|44907.3|44899.7|44896.1|85
1755853800000|2025-08-22 09:10:00|44900|44896.4|44906.6|44903|44908.5|44904.9|44896.9|44893.3|26
1755854100000|2025-08-22 09:15:00|44906.1|44902.5|44912|44908.4|44912.8|44909.2|44902|44898.4|53
1755854400000|2025-08-22 09:20:00|44912.5|44908.9|44909.2|44905.6|44921.7|44918.1|44906.5|44902.9|115
1755854700000|2025-08-22 09:25:00|44908.7|44905.1|44914.9|44911.3|44916.9|44913.3|44904.5|44900.9|112
1755855000000|2025-08-22 09:30:00|44914.4|44910.8|44912.4|44908.8|44920.7|44917.1|44912.4|44908.8|45
1755855300000|2025-08-22 09:35:00|44911.9|44908.3|44917.8|44914.2|44917.9|44914.3|44904.8|44901.2|80
1755855600000|2025-08-22 09:40:00|44918.3|44914.7|44915.8|44912.2|44925.8|44922.2|44915.4|44911.8|90
1755855900000|2025-08-22 09:45:00|44915.3|44911.7|44925.4|44921.8|44926.2|44922.6|44911.8|44908.2|68
1755856200000|2025-08-22 09:50:00|44925.9|44922.3|44928.8|44925.2|44937.4|44933.8|44924.8|44921.2|177
1755856500000|2025-08-22 09:55:00|44928.3|44924.7|44923.9|44920.3|44928.3|44924.7|44918|44914.4|76
1755856800000|2025-08-22 10:00:00|44925.9|44922.3|44925.9|44922.3|44934.9|44931.3|44921.8|44918.2|121
1755857100000|2025-08-22 10:05:00|44925.4|44921.8|44929.9|44926.3|44929.9|44926.3|44919.9|44916.3|107
1755857400000|2025-08-22 10:10:00|44930.4|44926.8|44928.4|44924.8|44934.5|44930.9|44926.8|44923.2|39
1755857700000|2025-08-22 10:15:00|44928.9|44925.3|44922.7|44919.1|44930.4|44926.8|44917.5|44913.9|70
1755858000000|2025-08-22 10:20:00|44923.2|44919.6|44924.1|44920.5|44927.6|44924|44919.3|44915.7|55
1755858300000|2025-08-22 10:25:00|44924.6|44921|44940.7|44937.1|44941.7|44938.1|44923.6|44920|80
1755858600000|2025-08-22 10:30:00|44940.2|44936.6|44944.5|44940.9|44945.9|44942.3|44935.4|44931.8|122
1755858900000|2025-08-22 10:35:00|44944.3|44940.7|44935|44931.4|44946.4|44942.8|44934.5|44930.9|116
1755859200000|2025-08-22 10:40:00|44934.9|44931.3|44940.2|44936.6|44944.9|44941.3|44932.4|44928.8|92
1755859500000|2025-08-22 10:45:00|44940.7|44937.1|44931.9|44928.3|44943|44939.4|44931.8|44928.2|55
1755859800000|2025-08-22 10:50:00|44932.4|44928.8|44935.2|44931.6|44940.7|44937.1|44927.4|44923.8|49
1755860100000|2025-08-22 10:55:00|44934.7|44931.1|44933.9|44930.3|44937.5|44933.9|44929.4|44925.8|40
1755860400000|2025-08-22 11:00:00|44930.9|44927.3|44924.4|44920.8|44938.2|44934.6|44922.1|44918.5|125
1755860700000|2025-08-22 11:05:00|44924.9|44921.3|44934|44930.4|44941.5|44937.9|44923.9|44920.3|62
1755861000000|2025-08-22 11:10:00|44933.5|44929.9|44925.1|44921.5|44938.1|44934.5|44924.1|44920.5|47
1755861300000|2025-08-22 11:15:00|44925.4|44921.8|44920|44916.4|44928.9|44925.3|44913.2|44909.6|82
1755861600000|2025-08-22 11:20:00|44919.9|44916.3|44918.6|44915|44921.4|44917.8|44915.5|44911.9|31
1755861900000|2025-08-22 11:25:00|44918.1|44914.5|44912.6|44909|44921|44917.4|44911.3|44907.7|32
1755862200000|2025-08-22 11:30:00|44912.1|44908.5|44913.2|44909.6|44921.8|44918.2|44906|44902.4|169
1755862500000|2025-08-22 11:35:00|44912.7|44909.1|44905|44901.4|44915|44911.4|44905|44901.4|49
1755862800000|2025-08-22 11:40:00|44904.5|44900.9|44905.8|44902.2|44908|44904.4|44896.2|44892.6|90
1755863100000|2025-08-22 11:45:00|44905.3|44901.7|44907.5|44903.9|44910|44906.4|44902.4|44898.8|58
1755863400000|2025-08-22 11:50:00|44908|44904.4|44908.1|44904.5|44915.3|44911.7|44903.6|44900|71
1755863700000|2025-08-22 11:55:00|44907.6|44904|44907.4|44903.8|44911.4|44907.8|44903.6|44900|90
1755864000000|2025-08-22 12:00:00|44906.4|44902.8|44918.7|44915.1|44920.9|44917.3|44906.4|44902.8|85
1755864300000|2025-08-22 12:05:00|44917.7|44914.1|44917.4|44913.8|44922.8|44919.2|44914.3|44910.7|62
1755864600000|2025-08-22 12:10:00|44916.4|44912.8|44916.6|44913|44923.5|44919.9|44906.7|44903.1|118
1755864900000|2025-08-22 12:15:00|44916.1|44912.5|44933.2|44929.6|44935.2|44931.6|44912.9|44909.3|121
1755865200000|2025-08-22 12:20:00|44933.7|44930.1|44928.8|44925.2|44934.7|44931.1|44925.4|44921.8|126
1755865500000|2025-08-22 12:25:00|44928.3|44924.7|44936.2|44932.6|44941.9|44938.3|44927.8|44924.2|268
1755865800000|2025-08-22 12:30:00|44936.7|44933.1|44926.2|44922.6|44939.4|44935.8|44924.3|44920.7|163
1755866100000|2025-08-22 12:35:00|44925.7|44922.1|44925|44921.4|44925.7|44922.1|44905.7|44902.1|195
1755866400000|2025-08-22 12:40:00|44924|44920.4|44915.9|44912.3|44927.6|44924|44910.2|44906.6|130
1755866700000|2025-08-22 12:45:00|44915.4|44911.8|44923.2|44919.6|44931.1|44927.5|44914.9|44911.3|90
1755867000000|2025-08-22 12:50:00|44922.7|44919.1|44922.9|44919.3|44931.4|44927.8|44918.8|44915.2|145
1755867300000|2025-08-22 12:55:00|44923.4|44919.8|44914.8|44911.2|44925.5|44921.9|44914.4|44910.8|77
1755867600000|2025-08-22 13:00:00|44913.8|44910.2|44928.4|44924.8|44930.7|44927.1|44908.3|44904.7|231
1755867900000|2025-08-22 13:05:00|44927.9|44924.3|44936|44932.4|44943.5|44939.9|44927.9|44924.3|203
1755868200000|2025-08-22 13:10:00|44936.5|44932.9|44938|44934.4|44942.3|44938.7|44929|44925.4|116
1755868500000|2025-08-22 13:15:00|44937.5|44933.9|44964.2|44960.6|44964.2|44960.6|44937|44933.4|268
1755868800000|2025-08-22 13:20:00|44964.5|44960.9|44967.9|44964.3|44974.9|44971.3|44963.7|44960.1|405
1755869100000|2025-08-22 13:25:00|44967.4|44963.8|45017.4|45013.8|45023.6|45020|44958|44954.4|1197
1755869400000|2025-08-22 13:30:00|45017.9|45015|45059|45056.6|45101.8|45099.4|45006.5|45004.1|5042
1755869700000|2025-08-22 13:35:00|45058.5|45056.1|45101.8|45099.4|45106.1|45103.7|45030.7|45028.3|2164
1755870000000|2025-08-22 13:40:00|45102.3|45099.9|45143.4|45141|45154.7|45152.3|45094.9|45092.5|2243
1755870300000|2025-08-22 13:45:00|45143.9|45141.5|45145.9|45143.5|45173.9|45171.5|45123.4|45121|2282
1755870600000|2025-08-22 13:50:00|45146.4|45144|45165.9|45163.5|45171.4|45169|45118|45115.6|2485
1755870900000|2025-08-22 13:55:00|45165.4|45163|45123.3|45120.9|45173.2|45170.8|45103.5|45101.1|1700
1755871200000|2025-08-22 14:00:00|45150.8|45148.4|45423.5|45421.1|45505.8|45503.4|45141.6|45139.2|7148
1755871500000|2025-08-22 14:05:00|45425|45422.6|45476.4|45474|45487.8|45485.4|45387|45384.6|4562
1755871800000|2025-08-22 14:10:00|45475.9|45473.5|45523.3|45520.9|45538.4|45536|45465.7|45463.3|3933
1755872100000|2025-08-22 14:15:00|45522.8|45520.4|45442.7|45440.3|45562.9|45560.5|45437.4|45435|3832
1755872400000|2025-08-22 14:20:00|45443.2|45440.8|45477.8|45475.4|45487.8|45485.4|45423.5|45421.1|2943
1755872700000|2025-08-22 14:25:00|45478.3|45475.9|45507.9|45505.5|45531.3|45528.9|45456.7|45454.3|2111
1755873000000|2025-08-22 14:30:00|45508.9|45506.5|45564|45561.6|45582.6|45580.2|45508.9|45506.5|2210
1755873300000|2025-08-22 14:35:00|45564.5|45562.1|45574.9|45572.5|45595.3|45592.9|45550.7|45548.3|1335
1755873600000|2025-08-22 14:40:00|45575.4|45573|45619.5|45617.1|45625.8|45623.4|45557.7|45555.3|1892
1755873900000|2025-08-22 14:45:00|45618.5|45616.1|45638.6|45636.2|45664.2|45661.8|45615.3|45612.9|2703
1755874200000|2025-08-22 14:50:00|45638.1|45635.7|45671.6|45669.2|45676.8|45674.4|45632.7|45630.3|1886
1755874500000|2025-08-22 14:55:00|45671.1|45668.7|45675.1|45672.7|45702.9|45700.5|45666.3|45663.9|1593
1755874800000|2025-08-22 15:00:00|45674.6|45672.2|45678.9|45676.5|45695.2|45692.8|45651.7|45649.3|1806
1755875100000|2025-08-22 15:05:00|45679.4|45677|45635.5|45633.1|45687.9|45685.5|45629.6|45627.2|1390
1755875400000|2025-08-22 15:10:00|45635|45632.6|45612.7|45610.3|45677.2|45674.8|45610.5|45608.1|1497
1755875700000|2025-08-22 15:15:00|45612.2|45609.8|45662.3|45659.9|45670.3|45667.9|45609|45606.6|986
1755876000000|2025-08-22 15:20:00|45662.8|45660.4|45690.1|45687.7|45711.5|45709.1|45656.8|45654.4|1245
1755876300000|2025-08-22 15:25:00|45690.6|45688.2|45717.5|45715.1|45717.5|45715.1|45677.1|45674.7|981
1755876600000|2025-08-22 15:30:00|45717|45714.6|45738.9|45736.5|45750.4|45748|45714.5|45712.1|1790
1755876900000|2025-08-22 15:35:00|45738.4|45736|45702.5|45700.1|45742.9|45740.5|45691.3|45688.9|1284
1755877200000|2025-08-22 15:40:00|45703|45700.6|45714.9|45712.5|45725.4|45723|45692.6|45690.2|752
1755877500000|2025-08-22 15:45:00|45714.4|45712|45733.4|45731|45737.4|45735|45710.1|45707.7|1131
1755877800000|2025-08-22 15:50:00|45732.9|45730.5|45727.3|45724.9|45736.4|45734|45709.7|45707.3|998
1755878100000|2025-08-22 15:55:00|45726.8|45724.4|45707.3|45704.9|45734.5|45732.1|45696.5|45694.1|1317
1755878400000|2025-08-22 16:00:00|45708.8|45706.4|45744.5|45742.1|45758.1|45755.7|45694.2|45691.8|1360
1755878700000|2025-08-22 16:05:00|45744|45741.6|45745.7|45743.3|45755.3|45752.9|45734.9|45732.5|594
1755879000000|2025-08-22 16:10:00|45745.2|45742.8|45753.9|45751.5|45764|45761.6|45740.6|45738.2|791
1755879300000|2025-08-22 16:15:00|45753.4|45751|45723|45720.6|45763.4|45761|45714.9|45712.5|1011
1755879600000|2025-08-22 16:20:00|45722.5|45720.1|45703.7|45701.3|45734.8|45732.4|45700.8|45698.4|953
1755879900000|2025-08-22 16:25:00|45704.2|45701.8|45672.5|45670.1|45706.7|45704.3|45669.8|45667.4|1304
1755880200000|2025-08-22 16:30:00|45673|45670.6|45696|45693.6|45707.3|45704.9|45673|45670.6|968
1755880500000|2025-08-22 16:35:00|45695.5|45693.1|45686.4|45684|45719.5|45717.1|45683.3|45680.9|816
1755880800000|2025-08-22 16:40:00|45686.9|45684.5|45693.2|45690.8|45701.7|45699.3|45681.9|45679.5|375
1755881100000|2025-08-22 16:45:00|45693.7|45691.3|45697.5|45695.1|45718.4|45716|45685.3|45682.9|585
1755881400000|2025-08-22 16:50:00|45698|45695.6|45678.8|45676.4|45703|45700.6|45670|45667.6|523
1755881700000|2025-08-22 16:55:00|45679.3|45676.9|45675.9|45673.5|45692.6|45690.2|45656.3|45653.9|681
1755882000000|2025-08-22 17:00:00|45675.4|45673|45702.6|45700.2|45721.4|45719|45674.9|45672.5|739
1755882300000|2025-08-22 17:05:00|45702.4|45700|45702.6|45700.2|45712.8|45710.4|45693.1|45690.7|655
1755882600000|2025-08-22 17:10:00|45703.1|45700.7|45700.4|45698|45711.9|45709.5|45685.6|45683.2|769
1755882900000|2025-08-22 17:15:00|45700.9|45698.5|45695.6|45693.2|45714.6|45712.2|45694.1|45691.7|355
1755883200000|2025-08-22 17:20:00|45695.1|45692.7|45702|45699.6|45715|45712.6|45690.1|45687.7|464
1755883500000|2025-08-22 17:25:00|45702.5|45700.1|45697.4|45695|45713.7|45711.3|45690.6|45688.2|392
1755883800000|2025-08-22 17:30:00|45696.9|45694.5|45698.5|45696.1|45713.5|45711.1|45690.2|45687.8|467
1755884100000|2025-08-22 17:35:00|45699|45696.6|45708.6|45706.2|45715.7|45713.3|45697.8|45695.4|377
1755884400000|2025-08-22 17:40:00|45709.1|45706.7|45704.2|45701.8|45709.4|45707|45692.3|45689.9|352
1755884700000|2025-08-22 17:45:00|45704.7|45702.3|45698.5|45696.1|45724.8|45722.4|45698.5|45696.1|395
1755885000000|2025-08-22 17:50:00|45694.9|45692.5|45696|45693.6|45705.1|45702.7|45686.9|45684.5|334
1755885300000|2025-08-22 17:55:00|45695.7|45693.3|45668.4|45666|45706|45703.6|45663.4|45661|444
1755885600000|2025-08-22 18:00:00|45668.9|45666.5|45675.9|45673.5|45686|45683.6|45666.3|45663.9|344
1755885900000|2025-08-22 18:05:00|45675.4|45673|45652.2|45649.8|45678.4|45676|45651|45648.6|336
1755886200000|2025-08-22 18:10:00|45651.4|45649|45640.3|45637.9|45658.6|45656.2|45638.4|45636|466
1755886500000|2025-08-22 18:15:00|45640.8|45638.4|45631.3|45628.9|45645.2|45642.8|45626.3|45623.9|475
1755886800000|2025-08-22 18:20:00|45631.6|45629.2|45636.2|45633.8|45646.9|45644.5|45623.1|45620.7|445
1755887100000|2025-08-22 18:25:00|45635.7|45633.3|45623.5|45621.1|45645.6|45643.2|45617.5|45615.1|377
1755887400000|2025-08-22 18:30:00|45623.3|45620.9|45647.9|45645.5|45653.9|45651.5|45622.9|45620.5|592
1755887700000|2025-08-22 18:35:00|45647.4|45645|45633.6|45631.2|45652.9|45650.5|45626.7|45624.3|361
1755888000000|2025-08-22 18:40:00|45632.9|45630.5|45625.5|45623.1|45632.9|45630.5|45604.7|45602.3|489
1755888300000|2025-08-22 18:45:00|45625|45622.6|45648.8|45646.4|45651|45648.6|45619|45616.6|422
1755888600000|2025-08-22 18:50:00|45649.5|45647.1|45660.1|45657.7|45663.2|45660.8|45634.1|45631.7|434
1755888900000|2025-08-22 18:55:00|45660.6|45658.2|45640.7|45638.3|45660.6|45658.2|45635.8|45633.4|371
1755889200000|2025-08-22 19:00:00|45641.7|45639.3|45647.2|45644.8|45656.8|45654.4|45641.3|45638.9|430
1755889500000|2025-08-22 19:05:00|45647.3|45644.9|45636.1|45633.7|45654.5|45652.1|45629.3|45626.9|325
1755889800000|2025-08-22 19:10:00|45637.7|45635.3|45640.2|45637.8|45644.1|45641.7|45631.7|45629.3|305
1755890100000|2025-08-22 19:15:00|45639.7|45637.3|45638.7|45636.3|45650|45647.6|45629.3|45626.9|392
1755890400000|2025-08-22 19:20:00|45638.6|45636.2|45644.4|45642|45647.6|45645.2|45627.1|45624.7|369
1755890700000|2025-08-22 19:25:00|45643.9|45641.5|45622.9|45620.5|45651.4|45649|45618.7|45616.3|428
1755891000000|2025-08-22 19:30:00|45622.6|45620.2|45628.4|45626|45640.7|45638.3|45611.8|45609.4|575
1755891300000|2025-08-22 19:35:00|45628.9|45626.5|45600.5|45598.1|45630.3|45627.9|45593|45590.6|639
1755891600000|2025-08-22 19:40:00|45599.2|45596.8|45620.2|45617.8|45624.2|45621.8|45591.1|45588.7|709
1755891900000|2025-08-22 19:45:00|45619.7|45617.3|45629.4|45627|45642|45639.6|45615.5|45613.1|1111
1755892200000|2025-08-22 19:50:00|45629.2|45626.8|45637.8|45635.4|45659.6|45657.2|45629.2|45626.8|1714
1755892500000|2025-08-22 19:55:00|45638.3|45635.9|45633.6|45631.2|45651.6|45649.2|45592.8|45590.4|4680
1755892800000|2025-08-22 20:00:00|45629.1|45626.7|45650.5|45645.7|45653.8|45649|45625.5|45620.7|1232
1755893100000|2025-08-22 20:05:00|45649.5|45644.7|45663.5|45658.7|45666.3|45661.5|45645.5|45640.7|433
1755893400000|2025-08-22 20:10:00|45662.5|45657.7|45642.6|45637.8|45663.2|45658.4|45641.7|45636.9|251
1755893700000|2025-08-22 20:15:00|45641.6|45636.8|45648.9|45644.1|45656.9|45652.1|45641.6|45636.8|100
1755894000000|2025-08-22 20:20:00|45647.9|45643.1|45653.1|45648.3|45654.1|45649.3|45647.9|45643.1|72
1755894300000|2025-08-22 20:25:00|45655.1|45650.3|45647.7|45642.9|45656.7|45651.9|45647.7|45642.9|64
1755894600000|2025-08-22 20:30:00|45647.4|45642.6|45653.7|45648.9|45653.7|45648.9|45642.1|45637.3|103
1755894900000|2025-08-22 20:35:00|45651.7|45646.9|45648.7|45643.9|45653.9|45649.1|45645.3|45640.5|113
1755895200000|2025-08-22 20:40:00|45649.7|45644.9|45649.7|45644.9|45654.8|45650|45647.6|45642.8|96
1755895500000|2025-08-22 20:45:00|45649.5|45644.7|45644|45639.2|45650.5|45645.7|45643.8|45639|102
1755895800000|2025-08-22 20:50:00|45645|45640.2|45642|45637.2|45645|45640.2|45621.5|45616.7|273
1755896100000|2025-08-22 20:55:00|45641|45636.2|45647.6|45637.8|45647.6|45640.1|45634|45629.2|90
1756072800000|2025-08-24 22:00:00|45665.1|45660.3|45647.6|45642.8|45665.1|45660.3|45641.5|45636.7|191
1756073100000|2025-08-24 22:05:00|45647.1|45642.3|45633.9|45629.1|45648.2|45643.4|45624.8|45620|111
1756073400000|2025-08-24 22:10:00|45634.4|45629.6|45645.4|45640.6|45646.5|45641.7|45628.7|45623.9|149
1756073700000|2025-08-24 22:15:00|45644.9|45640.1|45640.3|45635.5|45658|45653.2|45635.8|45631|135
1756074000000|2025-08-24 22:20:00|45638.9|45634.1|45642.1|45637.3|45651.4|45646.6|45638.9|45634.1|28
1756074300000|2025-08-24 22:25:00|45641.6|45636.8|45628.2|45623.4|45643.3|45638.5|45626.5|45621.7|32
1756074600000|2025-08-24 22:30:00|45628.1|45623.3|45629|45624.2|45635.1|45630.3|45622.1|45617.3|45
1756074900000|2025-08-24 22:35:00|45629.5|45624.7|45632.6|45627.8|45634.1|45629.3|45629|45624.2|8
1756075200000|2025-08-24 22:40:00|45632.1|45627.3|45631.1|45626.3|45635.1|45630.3|45627.9|45623.1|22
1756075500000|2025-08-24 22:45:00|45631.6|45626.8|45630.2|45625.4|45634.6|45629.8|45623.7|45618.9|31
1756075800000|2025-08-24 22:50:00|45628.2|45623.4|45629.9|45625.1|45634|45629.2|45627|45622.2|25
1756076100000|2025-08-24 22:55:00|45629.4|45624.6|45633.9|45629.1|45640.3|45635.5|45628.1|45623.3|27
1756076400000|2025-08-24 23:00:00|45633.4|45628.6|45636.6|45631.8|45638.7|45633.9|45626.5|45621.7|18
1756076700000|2025-08-24 23:05:00|45636.1|45631.3|45632.8|45628|45640.6|45635.8|45626.6|45621.8|19
1756077000000|2025-08-24 23:10:00|45632.5|45627.7|45630.9|45626.1|45637.8|45633|45627.9|45623.1|28
1756077300000|2025-08-24 23:15:00|45630.4|45625.6|45627.2|45622.4|45634.1|45629.3|45625.2|45620.4|12
1756077600000|2025-08-24 23:20:00|45627.7|45622.9|45632.8|45628|45635.2|45630.4|45625.4|45620.6|21
1756077900000|2025-08-24 23:25:00|45633.3|45628.5|45635.8|45631|45641.4|45636.6|45632.2|45627.4|47
1756078200000|2025-08-24 23:30:00|45636.3|45631.5|45639|45634.2|45641.3|45636.5|45626|45621.2|52
1756078500000|2025-08-24 23:35:00|45639.5|45634.7|45646|45641.2|45653.3|45648.5|45639|45634.2|61
1756078800000|2025-08-24 23:40:00|45646.5|45641.7|45649|45644.2|45654.1|45649.3|45643.1|45638.3|16
1756079100000|2025-08-24 23:45:00|45648.5|45643.7|45626.6|45621.8|45650.5|45645.7|45624.6|45619.8|47
1756079400000|2025-08-24 23:50:00|45626.1|45621.3|45632.3|45627.5|45636.3|45631.5|45621.6|45616.8|37
1756079700000|2025-08-24 23:55:00|45632.8|45628|45637.3|45632.5|45637.3|45632.5|45625.8|45621|33
1756080000000|2025-08-25 00:00:00|45637.8|45633|45650.6|45645.8|45651.2|45646.4|45634.1|45629.3|91
1756080300000|2025-08-25 00:05:00|45651.1|45646.3|45643.6|45638.8|45654.6|45649.8|45639.7|45634.9|56
1756080600000|2025-08-25 00:10:00|45644.1|45639.3|45633.4|45628.6|45647.6|45642.8|45630.7|45625.9|90
1756080900000|2025-08-25 00:15:00|45632.9|45628.1|45629.1|45624.3|45644.4|45639.6|45622.2|45617.4|60
1756081200000|2025-08-25 00:20:00|45628.6|45623.8|45624.1|45619.3|45631.6|45626.8|45622.6|45617.8|49
1756081500000|2025-08-25 00:25:00|45624.6|45619.8|45622.6|45617.8|45630.6|45625.8|45619.7|45614.9|45
1756081800000|2025-08-25 00:30:00|45623.1|45618.3|45608.6|45603.8|45623.6|45618.8|45607.7|45602.9|35
1756082100000|2025-08-25 00:35:00|45608.1|45603.3|45604.5|45599.7|45612.1|45607.3|45602.8|45598|56
1756082400000|2025-08-25 00:40:00|45605|45600.2|45610.5|45605.7|45613.1|45608.3|45605|45600.2|16
1756082700000|2025-08-25 00:45:00|45611|45606.2|45614.4|45609.6|45614.5|45609.7|45606.6|45601.8|39
1756083000000|2025-08-25 00:50:00|45614.9|45610.1|45606.4|45601.6|45614.9|45610.1|45602|45597.2|38
1756083300000|2025-08-25 00:55:00|45606.9|45602.1|45612.2|45607.4|45612.4|45607.6|45606|45601.2|24
1756083600000|2025-08-25 01:00:00|45612.7|45607.9|45609.2|45604.4|45618.7|45613.9|45608.2|45603.4|66
1756083900000|2025-08-25 01:05:00|45609.6|45604.8|45611.3|45606.5|45614.6|45609.8|45607.3|45602.5|53
1756084200000|2025-08-25 01:10:00|45610.8|45606|45605|45600.2|45611.8|45607|45602.3|45597.5|23
1756084500000|2025-08-25 01:15:00|45605.5|45600.7|45604.7|45599.9|45610.1|45605.3|45602.5|45597.7|60
1756084800000|2025-08-25 01:20:00|45604.2|45599.4|45603.4|45598.6|45606|45601.2|45598.7|45593.9|40
1756085100000|2025-08-25 01:25:00|45603.9|45599.1|45603.3|45598.5|45606.4|45601.6|45601.7|45596.9|19
1756085400000|2025-08-25 01:30:00|45602.8|45598|45594.8|45590|45604.8|45600|45592.7|45587.9|39
1756085700000|2025-08-25 01:35:00|45594.3|45589.5|45601.3|45596.5|45601.3|45596.5|45592.1|45587.3|59
1756086000000|2025-08-25 01:40:00|45601.8|45597|45598.1|45593.3|45603.6|45598.8|45598.1|45593.3|37
1756086300000|2025-08-25 01:45:00|45597.6|45592.8|45588.9|45584.1|45599.1|45594.3|45587.3|45582.5|58
1756086600000|2025-08-25 01:50:00|45588.4|45583.6|45582.3|45577.5|45590.8|45586|45581.3|45576.5|47
1756086900000|2025-08-25 01:55:00|45581.8|45577|45581.6|45576.8|45584.3|45579.5|45578.2|45573.4|107
1756087200000|2025-08-25 02:00:00|45582.6|45577.8|45588.7|45583.9|45589.7|45584.9|45579.2|45574.4|36
1756087500000|2025-08-25 02:05:00|45589.2|45584.4|45592.7|45587.9|45597.7|45592.9|45588.2|45583.4|35
1756087800000|2025-08-25 02:10:00|45591.2|45586.4|45589.7|45584.9|45593.2|45588.4|45583.3|45578.5|60
1756088100000|2025-08-25 02:15:00|45590.2|45585.4|45594.7|45589.9|45598.7|45593.9|45589.2|45584.4|66
1756088400000|2025-08-25 02:20:00|45594.2|45589.4|45587.2|45582.4|45595.7|45590.9|45587.2|45582.4|37
1756088700000|2025-08-25 02:25:00|45586.2|45581.4|45581.5|45576.7|45586.2|45581.4|45579.5|45574.7|54
1756089000000|2025-08-25 02:30:00|45581|45576.2|45576.9|45572.1|45585.5|45580.7|45572.3|45567.5|79
1756089300000|2025-08-25 02:35:00|45576.4|45571.6|45577.3|45572.5|45584|45579.2|45575.9|45571.1|49
1756089600000|2025-08-25 02:40:00|45577.8|45573|45574.6|45569.8|45582.4|45577.6|45573.6|45568.8|38
1756089900000|2025-08-25 02:45:00|45574.1|45569.3|45575.6|45570.8|45578.9|45574.1|45573.5|45568.7|43
1756090200000|2025-08-25 02:50:00|45575.1|45570.3|45563.5|45558.7|45575.6|45570.8|45557.9|45553.1|135
1756090500000|2025-08-25 02:55:00|45564|45559.2|45559|45554.2|45569.7|45564.9|45556.8|45552|119
1756090800000|2025-08-25 03:00:00|45559.5|45554.7|45565.6|45560.8|45567.1|45562.3|45557.2|45552.4|48
1756091100000|2025-08-25 03:05:00|45565.8|45561|45558.3|45553.5|45565.8|45561|45553.5|45548.7|46
1756091400000|2025-08-25 03:10:00|45557.8|45553|45559.1|45554.3|45559.1|45554.3|45555.1|45550.3|42
1756091700000|2025-08-25 03:15:00|45559.6|45554.8|45555.6|45550.8|45560.6|45555.8|45555.1|45550.3|29
1756092000000|2025-08-25 03:20:00|45555.1|45550.3|45556.2|45551.4|45556.2|45551.4|45550.2|45545.4|33
1756092300000|2025-08-25 03:25:00|45555.7|45550.9|45561.6|45556.8|45564.4|45559.6|45555.7|45550.9|33
1756092600000|2025-08-25 03:30:00|45561.1|45556.3|45558.7|45553.9|45562.6|45557.8|45557.2|45552.4|35
1756092900000|2025-08-25 03:35:00|45559.2|45554.4|45575.4|45570.6|45577.3|45572.5|45558.6|45553.8|56
1756093200000|2025-08-25 03:40:00|45574.9|45570.1|45582.6|45577.8|45588.4|45583.6|45570.4|45565.6|82
1756093500000|2025-08-25 03:45:00|45583.1|45578.3|45582.2|45577.4|45588|45583.2|45578.2|45573.4|27
1756093800000|2025-08-25 03:50:00|45582.7|45577.9|45582.2|45577.4|45588.7|45583.9|45581.6|45576.8|35
1756094100000|2025-08-25 03:55:00|45582.7|45577.9|45585.8|45581|45587.8|45583|45582.2|45577.4|97
1756094400000|2025-08-25 04:00:00|45585.3|45580.5|45585.8|45581|45589.8|45585|45581.1|45576.3|16
1756094700000|2025-08-25 04:05:00|45585.3|45580.5|45582|45577.2|45587.3|45582.5|45580.1|45575.3|9
1756095000000|2025-08-25 04:10:00|45581.5|45576.7|45579.3|45574.5|45582.5|45577.7|45576.7|45571.9|7
1756095300000|2025-08-25 04:15:00|45579.8|45575|45596.6|45591.8|45597.2|45592.4|45579.3|45574.5|100
1756095600000|2025-08-25 04:20:00|45597.1|45592.3|45590.9|45586.1|45600|45595.2|45590.4|45585.6|52
1756095900000|2025-08-25 04:25:00|45590.4|45585.6|45598.7|45593.9|45598.7|45593.9|45587.9|45583.1|39
1756096200000|2025-08-25 04:30:00|45598.2|45593.4|45595.8|45591|45600.7|45595.9|45592.1|45587.3|36
1756096500000|2025-08-25 04:35:00|45595.3|45590.5|45592.4|45587.6|45596.3|45591.5|45591.7|45586.9|11
1756096800000|2025-08-25 04:40:00|45592.9|45588.1|45599.6|45594.8|45600.6|45595.8|45592.9|45588.1|16
1756097100000|2025-08-25 04:45:00|45599.1|45594.3|45601.4|45596.6|45604|45599.2|45598.2|45593.4|43
1756097400000|2025-08-25 04:50:00|45600.9|45596.1|45601.8|45597|45603.9|45599.1|45599.1|45594.3|40
1756097700000|2025-08-25 04:55:00|45601.3|45596.5|45598.7|45593.9|45601.3|45596.5|45594.1|45589.3|27
1756098000000|2025-08-25 05:00:00|45598.6|45593.8|45602.7|45597.9|45602.7|45597.9|45590.5|45585.7|62
1756098300000|2025-08-25 05:05:00|45603.2|45598.4|45603.6|45598.8|45605.2|45600.4|45598.2|45593.4|24
1756098600000|2025-08-25 05:10:00|45604.1|45599.3|45611.2|45606.4|45614.5|45609.7|45601.6|45596.8|69
1756098900000|2025-08-25 05:15:00|45610.7|45605.9|45610|45605.2|45610.7|45605.9|45606.1|45601.3|22
1756099200000|2025-08-25 05:20:00|45610.5|45605.7|45605.7|45600.9|45614.6|45609.8|45605.2|45600.4|56
1756099500000|2025-08-25 05:25:00|45604.2|45599.4|45600.6|45595.8|45605.7|45600.9|45596.6|45591.8|39
1756099800000|2025-08-25 05:30:00|45599.6|45594.8|45592.8|45588|45601.8|45597|45590.4|45585.6|60
1756100100000|2025-08-25 05:35:00|45593.3|45588.5|45598.7|45593.9|45599.7|45594.9|45592.6|45587.8|21
1756100400000|2025-08-25 05:40:00|45598.2|45593.4|45611.2|45606.4|45611.2|45606.4|45597.7|45592.9|30
1756100700000|2025-08-25 05:45:00|45611.7|45606.9|45613.5|45608.7|45617.4|45612.6|45608.4|45603.6|127
1756101000000|2025-08-25 05:50:00|45613|45608.2|45627.9|45623.1|45629.6|45624.8|45613|45608.2|112
1756101300000|2025-08-25 05:55:00|45627.4|45622.6|45630.1|45625.3|45632.3|45627.5|45623.6|45618.8|57
1756101600000|2025-08-25 06:00:00|45629.7|45626.1|45621.2|45617.6|45635|45631.4|45613.3|45609.7|195
1756101900000|2025-08-25 06:05:00|45620.8|45617.2|45607.6|45604|45620.8|45617.2|45605.6|45602|81
1756102200000|2025-08-25 06:10:00|45608.1|45604.5|45603.6|45600|45608.1|45604.5|45598.3|45594.7|77
1756102500000|2025-08-25 06:15:00|45603.1|45599.5|45607.2|45603.6|45611.5|45607.9|45602.9|45599.3|51
1756102800000|2025-08-25 06:20:00|45606.7|45603.1|45608.8|45605.2|45610.2|45606.6|45601.6|45598|43
1756103100000|2025-08-25 06:25:00|45608.3|45604.7|45608.9|45605.3|45613.3|45609.7|45605.4|45601.8|64
1756103400000|2025-08-25 06:30:00|45608.4|45604.8|45602.8|45599.2|45612.4|45608.8|45602.8|45599.2|51
1756103700000|2025-08-25 06:35:00|45602.7|45599.1|45594.6|45591|45603.2|45599.6|45590.4|45586.8|61
1756104000000|2025-08-25 06:40:00|45594.4|45590.8|45597.2|45593.6|45599.8|45596.2|45588|45584.4|96
1756104300000|2025-08-25 06:45:00|45597.7|45594.1|45608|45604.4|45610.6|45607|45596.7|45593.1|195
1756104600000|2025-08-25 06:50:00|45607.5|45603.9|45597.8|45594.2|45607.5|45603.9|45593.5|45589.9|55
1756104900000|2025-08-25 06:55:00|45598.3|45594.7|45593.8|45590.2|45599.3|45595.7|45574.6|45571|218
1756105200000|2025-08-25 07:00:00|45594.3|45590.7|45590.5|45586.9|45597.8|45594.2|45572.7|45569.1|267
1756105500000|2025-08-25 07:05:00|45590|45586.4|45586|45582.4|45590.5|45586.9|45579.1|45575.5|59
1756105800000|2025-08-25 07:10:00|45585.5|45581.9|45568.8|45565.2|45585.5|45581.9|45566.9|45563.3|69
1756106100000|2025-08-25 07:15:00|45568.9|45565.3|45573.9|45570.3|45583|45579.4|45568.9|45565.3|71
1756106400000|2025-08-25 07:20:00|45573.4|45569.8|45572.6|45569|45577.3|45573.7|45567.4|45563.8|79
1756106700000|2025-08-25 07:25:00|45573.1|45569.5|45570|45566.4|45579.7|45576.1|45568.8|45565.2|40
1756107000000|2025-08-25 07:30:00|45570.5|45566.9|45567.3|45563.7|45571.7|45568.1|45564.1|45560.5|53
1756107300000|2025-08-25 07:35:00|45566.8|45563.2|45572.3|45568.7|45576.7|45573.1|45564.8|45561.2|44
1756107600000|2025-08-25 07:40:00|45571.8|45568.2|45578.1|45574.5|45580.7|45577.1|45571.1|45567.5|20
1756107900000|2025-08-25 07:45:00|45577.7|45574.1|45576.9|45573.3|45582.8|45579.2|45576.5|45572.9|103
1756108200000|2025-08-25 07:50:00|45576.6|45573|45576.4|45572.8|45580.4|45576.8|45571.1|45567.5|77
1756108500000|2025-08-25 07:55:00|45575.9|45572.3|45578.8|45575.2|45579.3|45575.7|45570.8|45567.2|75
1756108800000|2025-08-25 08:00:00|45577.8|45574.2|45563.6|45560|45579.3|45575.7|45555.4|45551.8|402
1756109100000|2025-08-25 08:05:00|45563.1|45559.5|45564.8|45561.2|45569.3|45565.7|45559|45555.4|105
1756109400000|2025-08-25 08:10:00|45565.3|45561.7|45566.4|45562.8|45569.3|45565.7|45560.9|45557.3|67
1756109700000|2025-08-25 08:15:00|45566.2|45562.6|45565.1|45561.5|45572.1|45568.5|45563.2|45559.6|63
1756110000000|2025-08-25 08:20:00|45564.6|45561|45573.5|45569.9|45574|45570.4|45558.6|45555|121
1756110300000|2025-08-25 08:25:00|45573.8|45570.2|45564.6|45561|45574.8|45571.2|45562.8|45559.2|118
1756110600000|2025-08-25 08:30:00|45564.1|45560.5|45569.4|45565.8|45573.3|45569.7|45563.5|45559.9|42
1756110900000|2025-08-25 08:35:00|45569.9|45566.3|45567|45563.4|45572.8|45569.2|45564.8|45561.2|100
1756111200000|2025-08-25 08:40:00|45566.5|45562.9|45559.3|45555.7|45569.3|45565.7|45556.8|45553.2|62
1756111500000|2025-08-25 08:45:00|45558.8|45555.2|45562.8|45559.2|45563.8|45560.2|45555.7|45552.1|46
1756111800000|2025-08-25 08:50:00|45563.3|45559.7|45557.8|45554.2|45564.6|45561|45557.1|45553.5|25
1756112100000|2025-08-25 08:55:00|45557.3|45553.7|45559|45555.4|45561.6|45558|45552.5|45548.9|90
1756112400000|2025-08-25 09:00:00|45559.5|45555.9|45558.8|45555.2|45561.9|45558.3|45551.8|45548.2|110
1756112700000|2025-08-25 09:05:00|45559.3|45555.7|45558.2|45554.6|45562.5|45558.9|45553.9|45550.3|73
1756113000000|2025-08-25 09:10:00|45557.7|45554.1|45558.9|45555.3|45561|45557.4|45555.7|45552.1|156
1756113300000|2025-08-25 09:15:00|45559.4|45555.8|45555|45551.4|45559.4|45555.8|45554|45550.4|52
1756113600000|2025-08-25 09:20:00|45554.5|45550.9|45553|45549.4|45556.5|45552.9|45548.8|45545.2|76
1756113900000|2025-08-25 09:25:00|45553.2|45549.6|45549.5|45545.9|45554|45550.4|45546.3|45542.7|77
1756114200000|2025-08-25 09:30:00|45549|45545.4|45552.2|45548.6|45552.4|45548.8|45540.8|45537.2|139
1756114500000|2025-08-25 09:35:00|45552.7|45549.1|45551.2|45547.6|45553.3|45549.7|45547.2|45543.6|28
1756114800000|2025-08-25 09:40:00|45551.7|45548.1|45544.9|45541.3|45552.6|45549|45543|45539.4|27
1756115100000|2025-08-25 09:45:00|45545.4|45541.8|45541.8|45538.2|45546.3|45542.7|45540.1|45536.5|44
1756115400000|2025-08-25 09:50:00|45541.3|45537.7|45538.7|45535.1|45542|45538.4|45535.2|45531.6|92
1756115700000|2025-08-25 09:55:00|45538.2|45534.6|45548.7|45545.1|45552.5|45548.9|45538.2|45534.6|48
1756116000000|2025-08-25 10:00:00|45548.2|45544.6|45545.1|45541.5|45549|45545.4|45542.9|45539.3|66
1756116300000|2025-08-25 10:05:00|45545.6|45542|45546|45542.4|45551.3|45547.7|45545.4|45541.8|35
1756116600000|2025-08-25 10:10:00|45546.2|45542.6|45538.7|45535.1|45547.4|45543.8|45535.7|45532.1|77
1756116900000|2025-08-25 10:15:00|45538.8|45535.2|45534|45530.4|45540.3|45536.7|45529.2|45525.6|58
1756117200000|2025-08-25 10:20:00|45532|45528.4|45526.9|45523.3|45533.5|45529.9|45526.9|45523.3|59
1756117500000|2025-08-25 10:25:00|45526.8|45523.2|45533.9|45530.3|45535.8|45532.2|45521.8|45518.2|459
1756117800000|2025-08-25 10:30:00|45534.4|45530.8|45540.7|45537.1|45540.7|45537.1|45530.6|45527|404
1756118100000|2025-08-25 10:35:00|45540.8|45537.2|45544.8|45541.2|45544.8|45541.2|45535.3|45531.7|93
1756118400000|2025-08-25 10:40:00|45544.3|45540.7|45549.3|45545.7|45551.5|45547.9|45536.1|45532.5|95
1756118700000|2025-08-25 10:45:00|45548.8|45545.2|45540.6|45537|45549.7|45546.1|45540|45536.4|98
1756119000000|2025-08-25 10:50:00|45540.1|45536.5|45532.8|45529.2|45540.4|45536.8|45531.8|45528.2|57
1756119300000|2025-08-25 10:55:00|45532.3|45528.7|45526.3|45522.7|45536.4|45532.8|45525.7|45522.1|87
1756119600000|2025-08-25 11:00:00|45526.8|45523.2|45541.3|45537.7|45542.7|45539.1|45522.9|45519.3|461
1756119900000|2025-08-25 11:05:00|45541.8|45538.2|45545.7|45542.1|45546.2|45542.6|45535.6|45532|45
1756120200000|2025-08-25 11:10:00|45546.2|45542.6|45554.7|45551.1|45555.7|45552.1|45544|45540.4|96
1756120500000|2025-08-25 11:15:00|45554.2|45550.6|45558.8|45555.2|45563.4|45559.8|45552.2|45548.6|114
1756120800000|2025-08-25 11:20:00|45559.3|45555.7|45552.8|45549.2|45561.7|45558.1|45549.1|45545.5|58
1756121100000|2025-08-25 11:25:00|45552.3|45548.7|45557.8|45554.2|45558.8|45555.2|45550.2|45546.6|44
1756121400000|2025-08-25 11:30:00|45557.9|45554.3|45548.3|45544.7|45558.9|45555.3|45544.6|45541|68
1756121700000|2025-08-25 11:35:00|45547.8|45544.2|45548.7|45545.1|45549.2|45545.6|45542.7|45539.1|33
1756122000000|2025-08-25 11:40:00|45549.2|45545.6|45548.4|45544.8|45551.9|45548.3|45546.7|45543.1|32
1756122300000|2025-08-25 11:45:00|45548.9|45545.3|45542.6|45539|45552.2|45548.6|45541.7|45538.1|39
1756122600000|2025-08-25 11:50:00|45542.8|45539.2|45540.8|45537.2|45547.8|45544.2|45540.3|45536.7|75
1756122900000|2025-08-25 11:55:00|45541.3|45537.7|45536.4|45532.8|45542.3|45538.7|45531.4|45527.8|83
1756123200000|2025-08-25 12:00:00|45535.9|45532.3|45527.3|45523.7|45539.3|45535.7|45519.7|45516.1|1096
1756123500000|2025-08-25 12:05:00|45526.8|45523.2|45507.9|45504.3|45526.9|45523.3|45506.7|45503.1|303
1756123800000|2025-08-25 12:10:00|45507.4|45503.8|45507.3|45503.7|45513.8|45510.2|45499.2|45495.6|251
1756124100000|2025-08-25 12:15:00|45507.8|45504.2|45508.9|45505.3|45513.4|45509.8|45498.5|45494.9|189
1756124400000|2025-08-25 12:20:00|45508.4|45504.8|45505.8|45502.2|45511.4|45507.8|45500|45496.4|165
1756124700000|2025-08-25 12:25:00|45505.3|45501.7|45497.9|45494.3|45507.3|45503.7|45495.7|45492.1|128
1756125000000|2025-08-25 12:30:00|45497.4|45493.8|45486.8|45483.2|45499.1|45495.5|45471.7|45468.1|347
1756125300000|2025-08-25 12:35:00|45486.3|45482.7|45484.4|45480.8|45489.6|45486|45475.4|45471.8|191
1756125600000|2025-08-25 12:40:00|45483.9|45480.3|45499.7|45496.1|45502.7|45499.1|45483.4|45479.8|199
1756125900000|2025-08-25 12:45:00|45499.3|45495.7|45505.5|45501.9|45506.6|45503|45493.3|45489.7|163
1756126200000|2025-08-25 12:50:00|45505|45501.4|45501.5|45497.9|45509.1|45505.5|45500.5|45496.9|189
1756126500000|2025-08-25 12:55:00|45502|45498.4|45495.8|45492.2|45504.7|45501.1|45493.7|45490.1|208
1756126800000|2025-08-25 13:00:00|45496.3|45492.7|45509.7|45506.1|45511.3|45507.7|45486.9|45483.3|327
1756127100000|2025-08-25 13:05:00|45510.2|45506.6|45499.9|45496.3|45515.4|45511.8|45499.9|45496.3|167
1756127400000|2025-08-25 13:10:00|45498.9|45495.3|45502.9|45499.3|45511.8|45508.2|45498.4|45494.8|206
1756127700000|2025-08-25 13:15:00|45502.4|45498.8|45506.8|45503.2|45512.4|45508.8|45494.8|45491.2|242
1756128000000|2025-08-25 13:20:00|45507.3|45503.7|45520.3|45516.7|45521.9|45518.3|45506.8|45503.2|254
1756128300000|2025-08-25 13:25:00|45517.8|45514.2|45526.8|45523.2|45540.3|45536.7|45514.8|45511.2|966
1756128600000|2025-08-25 13:30:00|45526.3|45522.7|45544.5|45542.1|45583.2|45580.8|45497.5|45495.1|4065
1756128900000|2025-08-25 13:35:00|45542.5|45540.1|45536.3|45533.9|45547.9|45545.5|45512.2|45509.8|1352
1756129200000|2025-08-25 13:40:00|45536.8|45534.4|45563.7|45561.3|45582.4|45580|45530|45527.6|1074
1756129500000|2025-08-25 13:45:00|45564.2|45561.8|45520.6|45518.2|45579.5|45577.1|45494.4|45492|1418
1756129800000|2025-08-25 13:50:00|45519.6|45517.2|45513.5|45511.1|45544.3|45541.9|45503.4|45501|833
1756130100000|2025-08-25 13:55:00|45513|45510.6|45517.5|45515.1|45522.5|45520.1|45500.6|45498.2|933
1756130400000|2025-08-25 14:00:00|45516.5|45514.1|45460.1|45457.7|45536.6|45534.2|45452.6|45450.2|1542
1756130700000|2025-08-25 14:05:00|45459.6|45457.2|45482.6|45480.2|45488.5|45486.1|45452|45449.6|1467
1756131000000|2025-08-25 14:10:00|45481.6|45479.2|45444.5|45442.1|45486|45483.6|45418.3|45415.9|1178
1756131300000|2025-08-25 14:15:00|45444|45441.6|45455.9|45453.5|45461.7|45459.3|45429.1|45426.7|840
1756131600000|2025-08-25 14:20:00|45456.4|45454|45437.3|45434.9|45471.3|45468.9|45419.9|45417.5|1144
1756131900000|2025-08-25 14:25:00|45436.8|45434.4|45461.7|45459.3|45466.2|45463.8|45430.5|45428.1|818
1756132200000|2025-08-25 14:30:00|45462.5|45460.1|45443.2|45440.8|45463.1|45460.7|45424.5|45422.1|854
1756132500000|2025-08-25 14:35:00|45443.7|45441.3|45429|45426.6|45449.5|45447.1|45428|45425.6|551
1756132800000|2025-08-25 14:40:00|45430|45427.6|45431.8|45429.4|45442.4|45440|45405.1|45402.7|950
1756133100000|2025-08-25 14:45:00|45432.3|45429.9|45428|45425.6|45435.7|45433.3|45404.5|45402.1|767
1756133400000|2025-08-25 14:50:00|45427.8|45425.4|45420.3|45417.9|45432.9|45430.5|45414.5|45412.1|582
1756133700000|2025-08-25 14:55:00|45420.8|45418.4|45428|45425.6|45432.9|45430.5|45411.1|45408.7|685
1756134000000|2025-08-25 15:00:00|45427.4|45425|45413.8|45411.4|45431|45428.6|45397.3|45394.9|894
1756134300000|2025-08-25 15:05:00|45413.3|45410.9|45428.3|45425.9|45430.1|45427.7|45403.7|45401.3|564
1756134600000|2025-08-25 15:10:00|45426.8|45424.4|45439.1|45436.7|45439.1|45436.7|45406.2|45403.8|1023
1756134900000|2025-08-25 15:15:00|45439.6|45437.2|45445.9|45443.5|45454.1|45451.7|45433.4|45431|688
1756135200000|2025-08-25 15:20:00|45446.2|45443.8|45449.6|45447.2|45464.4|45462|45443.8|45441.4|687
1756135500000|2025-08-25 15:25:00|45449.1|45446.7|45444|45441.6|45461.3|45458.9|45441.9|45439.5|407
1756135800000|2025-08-25 15:30:00|45445|45442.6|45408.9|45406.5|45450.5|45448.1|45408.6|45406.2|825
1756136100000|2025-08-25 15:35:00|45409.4|45407|45403.3|45400.9|45417.5|45415.1|45390.4|45388|660
1756136400000|2025-08-25 15:40:00|45406.3|45403.9|45403.9|45401.5|45412.3|45409.9|45390.2|45387.8|564
1756136700000|2025-08-25 15:45:00|45404.4|45402|45379.1|45376.7|45406.4|45404|45376.6|45374.2|524
1756137000000|2025-08-25 15:50:00|45377.7|45375.3|45397.9|45395.5|45401.8|45399.4|45375.5|45373.1|471
1756137300000|2025-08-25 15:55:00|45397.4|45395|45404.4|45402|45415.2|45412.8|45386|45383.6|528
1756137600000|2025-08-25 16:00:00|45403.8|45401.4|45406.5|45404.1|45417.8|45415.4|45398.6|45396.2|435
1756137900000|2025-08-25 16:05:00|45406|45403.6|45394.3|45391.9|45410.2|45407.8|45390.6|45388.2|389
1756138200000|2025-08-25 16:10:00|45393.6|45391.2|45398.8|45396.4|45402.4|45400|45389.9|45387.5|184
1756138500000|2025-08-25 16:15:00|45399.3|45396.9|45388.9|45386.5|45408.4|45406|45387.4|45385|267
1756138800000|2025-08-25 16:20:00|45389.9|45387.5|45407.6|45405.2|45413.4|45411|45389.8|45387.4|240
1756139100000|2025-08-25 16:25:00|45407.1|45404.7|45399.1|45396.7|45417.7|45415.3|45398.7|45396.3|304
1756139400000|2025-08-25 16:30:00|45397.6|45395.2|45408|45405.6|45408.1|45405.7|45394|45391.6|199
1756139700000|2025-08-25 16:35:00|45407.8|45405.4|45404.3|45401.9|45408.4|45406|45395.4|45393|267
1756140000000|2025-08-25 16:40:00|45405.7|45403.3|45427.1|45424.7|45428.5|45426.1|45403.7|45401.3|427
1756140300000|2025-08-25 16:45:00|45427.6|45425.2|45424.6|45422.2|45433.8|45431.4|45416.5|45414.1|441
1756140600000|2025-08-25 16:50:00|45423.7|45421.3|45422.4|45420|45429.9|45427.5|45410.5|45408.1|218
1756140900000|2025-08-25 16:55:00|45422.2|45419.8|45420.4|45418|45426.8|45424.4|45415.2|45412.8|309
1756141200000|2025-08-25 17:00:00|45420.6|45418.2|45391.9|45389.5|45425.7|45423.3|45381.2|45378.8|908
1756141500000|2025-08-25 17:05:00|45391.4|45389|45401.6|45399.2|45404.8|45402.4|45386.9|45384.5|390
1756141800000|2025-08-25 17:10:00|45400.6|45398.2|45410.8|45408.4|45417.5|45415.1|45400.1|45397.7|245
1756142100000|2025-08-25 17:15:00|45410.3|45407.9|45397.9|45395.5|45417|45414.6|45396.9|45394.5|338
1756142400000|2025-08-25 17:20:00|45398.8|45396.4|45389.5|45387.1|45406.6|45404.2|45383.6|45381.2|264
1756142700000|2025-08-25 17:25:00|45389.6|45387.2|45391.5|45389.1|45391.5|45389.1|45376.3|45373.9|252
1756143000000|2025-08-25 17:30:00|45391.8|45389.4|45382.9|45380.5|45402.7|45400.3|45376.5|45374.1|319
1756143300000|2025-08-25 17:35:00|45383.4|45381|45365.2|45362.8|45387.6|45385.2|45365|45362.6|414
1756143600000|2025-08-25 17:40:00|45365.4|45363|45368.2|45365.8|45372.9|45370.5|45341|45338.6|492
1756143900000|2025-08-25 17:45:00|45368.7|45366.3|45383.7|45381.3|45388.3|45385.9|45366.3|45363.9|315
1756144200000|2025-08-25 17:50:00|45381.3|45378.9|45379.7|45377.3|45386|45383.6|45372.2|45369.8|270
1756144500000|2025-08-25 17:55:00|45379.2|45376.8|45374.8|45372.4|45381.3|45378.9|45368.8|45366.4|142
1756144800000|2025-08-25 18:00:00|45375.7|45373.3|45362.7|45360.3|45379.2|45376.8|45352.2|45349.8|428
1756145100000|2025-08-25 18:05:00|45362.2|45359.8|45364.5|45362.1|45370.6|45368.2|45355.1|45352.7|270
1756145400000|2025-08-25 18:10:00|45362.9|45360.5|45371.4|45369|45373.2|45370.8|45349.7|45347.3|292
1756145700000|2025-08-25 18:15:00|45371.9|45369.5|45359.2|45356.8|45373.2|45370.8|45357.2|45354.8|247
1756146000000|2025-08-25 18:20:00|45358.7|45356.3|45353.5|45351.1|45364.2|45361.8|45336.1|45333.7|535
1756146300000|2025-08-25 18:25:00|45353|45350.6|45352.2|45349.8|45358.6|45356.2|45344.9|45342.5|410
1756146600000|2025-08-25 18:30:00|45352.3|45349.9|45348.3|45345.9|45357.4|45355|45340.8|45338.4|390
1756146900000|2025-08-25 18:35:00|45348.4|45346|45347.1|45344.7|45357.8|45355.4|45346.7|45344.3|176
1756147200000|2025-08-25 18:40:00|45348.6|45346.2|45352.8|45350.4|45356.3|45353.9|45342.2|45339.8|276
1756147500000|2025-08-25 18:45:00|45352.3|45349.9|45356.8|45354.4|45361.1|45358.7|45334.1|45331.7|370
1756147800000|2025-08-25 18:50:00|45357.4|45355|45351.6|45349.2|45363.6|45361.2|45349.3|45346.9|315
1756148100000|2025-08-25 18:55:00|45351.1|45348.7|45343.3|45340.9|45361.3|45358.9|45341.4|45339|323
1756148400000|2025-08-25 19:00:00|45344.8|45342.4|45340.8|45338.4|45350.9|45348.5|45333.1|45330.7|536
1756148700000|2025-08-25 19:05:00|45340.3|45337.9|45335.7|45333.3|45345.1|45342.7|45328.2|45325.8|499
1756149000000|2025-08-25 19:10:00|45335.3|45332.9|45337.1|45334.7|45349.7|45347.3|45331.3|45328.9|308
1756149300000|2025-08-25 19:15:00|45337.6|45335.2|45306.4|45304|45340.2|45337.8|45293|45290.6|1106
1756149600000|2025-08-25 19:20:00|45307.8|45305.4|45319.4|45317|45322.3|45319.9|45305.7|45303.3|459
1756149900000|2025-08-25 19:25:00|45319.9|45317.5|45321.3|45318.9|45326.7|45324.3|45316.8|45314.4|379
1756150200000|2025-08-25 19:30:00|45319.3|45316.9|45317.7|45315.3|45323.6|45321.2|45312.9|45310.5|314
1756150500000|2025-08-25 19:35:00|45317.2|45314.8|45332.1|45329.7|45334.5|45332.1|45316|45313.6|481
1756150800000|2025-08-25 19:40:00|45330.2|45327.8|45321.1|45318.7|45338.4|45336|45319.2|45316.8|404
1756151100000|2025-08-25 19:45:00|45321.6|45319.2|45308.9|45306.5|45325.6|45323.2|45304.3|45301.9|557
1756151400000|2025-08-25 19:50:00|45310.3|45307.9|45327|45324.6|45329.5|45327.1|45307.4|45305|854
1756151700000|2025-08-25 19:55:00|45326.5|45324.1|45282.3|45279.9|45334|45331.6|45272.3|45269.9|3920
1756152000000|2025-08-25 20:00:00|45280.3|45277.9|45299.9|45295.1|45302.9|45298.1|45263.4|45258.6|1198
1756152300000|2025-08-25 20:05:00|45300.4|45295.6|45300.9|45296.1|45310.8|45306|45297.1|45292.3|309
1756152600000|2025-08-25 20:10:00|45299.9|45295.1|45301.6|45296.8|45308.4|45303.6|45297.9|45293.1|317
1756152900000|2025-08-25 20:15:00|45300.6|45295.8|45311.6|45306.8|45313.5|45308.7|45299.6|45294.8|195
1756153200000|2025-08-25 20:20:00|45312.6|45307.8|45314|45309.2|45315|45310.2|45310.2|45305.4|117
1756153500000|2025-08-25 20:25:00|45314.1|45309.3|45312.8|45308|45317.4|45312.6|45312|45307.2|68
1756153800000|2025-08-25 20:30:00|45313.8|45309|45314.6|45309.8|45320.3|45315.5|45311.3|45306.5|53
1756154100000|2025-08-25 20:35:00|45315.6|45310.8|45311.5|45306.7|45316.5|45311.7|45311.1|45306.3|124
1756154400000|2025-08-25 20:40:00|45311.4|45306.6|45320|45315.2|45322.5|45317.7|45311.4|45306.6|69
1756154700000|2025-08-25 20:45:00|45318|45313.2|45313.5|45308.7|45320.4|45315.6|45313.3|45308.5|108
1756155000000|2025-08-25 20:50:00|45312.5|45307.7|45318|45313.2|45318.4|45313.6|45311.5|45306.7|111
1756155300000|2025-08-25 20:55:00|45317|45312.2|45319.1|45309.3|45323.5|45318.7|45314.5|45308.8|75
1756155600000|2025-08-25 21:00:00|45318.5|45308.7|45321.8|45312|45322.6|45312.8|45315.4|45305.6|0
1756155900000|2025-08-25 21:05:00|45323.3|45313.5|45322.8|45313|45323.7|45313.9|45321.7|45311.9|0
1756156200000|2025-08-25 21:10:00|45323.5|45313.7|45324.2|45314.4|45324.7|45314.9|45323.5|45313.7|0
1756156500000|2025-08-25 21:15:00|45324.1|45314.3|45325.4|45315.6|45325.8|45316|45324.1|45314.3|0
1756156800000|2025-08-25 21:20:00|45325.5|45315.7|45323|45313.2|45325.5|45315.7|45321|45311.2|0
1756157100000|2025-08-25 21:25:00|45322.5|45312.7|45323|45313.2|45325.2|45315.4|45322.5|45312.7|0
1756157400000|2025-08-25 21:30:00|45317.8|45308|45322.4|45312.6|45322.5|45312.7|45317.8|45308|0
1756157700000|2025-08-25 21:35:00|45322.9|45313.1|45323.1|45313.3|45325.8|45316|45320.7|45310.9|0
1756158000000|2025-08-25 21:40:00|45323.2|45313.4|45322.9|45313.1|45323.4|45313.6|45322.7|45312.9|0
1756158300000|2025-08-25 21:45:00|45323.1|45313.3|45323.1|45313.3|45325|45315.2|45322|45312.2|0
1756158600000|2025-08-25 21:50:00|45323.2|45313.4|45324.6|45314.8|45324.6|45314.8|45322.9|45313.1|0
1756158900000|2025-08-25 21:55:00|45324.8|45315|45323|45313.2|45325.5|45315.7|45323|45313.2|0
1756159200000|2025-08-25 22:00:00|45322.9|45313.1|45331.7|45326.9|45340.8|45336|45317.2|45312.4|149
1756159500000|2025-08-25 22:05:00|45332.2|45327.4|45334.2|45329.4|45339.4|45334.6|45328.1|45323.3|40
1756159800000|2025-08-25 22:10:00|45334.7|45329.9|45335.8|45331|45341.7|45336.9|45333.8|45329|18
1756160100000|2025-08-25 22:15:00|45336.3|45331.5|45339.8|45335|45342.7|45337.9|45335.3|45330.5|45
1756160400000|2025-08-25 22:20:00|45341.3|45336.5|45342|45337.2|45343.1|45338.3|45333.2|45328.4|25
1756160700000|2025-08-25 22:25:00|45342.5|45337.7|45339.2|45334.4|45347.3|45342.5|45338.2|45333.4|48
1756161000000|2025-08-25 22:30:00|45338.7|45333.9|45333.6|45328.8|45339.2|45334.4|45329.6|45324.8|60
1756161300000|2025-08-25 22:35:00|45333.8|45329|45340.4|45335.6|45341.9|45337.1|45333.8|45329|23
1756161600000|2025-08-25 22:40:00|45340.9|45336.1|45346.5|45341.7|45347|45342.2|45340.4|45335.6|17
1756161900000|2025-08-25 22:45:00|45347|45342.2|45336.3|45331.5|45347.1|45342.3|45335.9|45331.1|19
1756162200000|2025-08-25 22:50:00|45336.8|45332|45340.7|45335.9|45340.7|45335.9|45336.8|45332|7
1756162500000|2025-08-25 22:55:00|45341.2|45336.4|45337.5|45332.7|45342.1|45337.3|45333.2|45328.4|20
1756162800000|2025-08-25 23:00:00|45338.2|45333.4|45345|45340.2|45346.5|45341.7|45338.2|45333.4|25
1756163100000|2025-08-25 23:05:00|45345.3|45340.5|45339.2|45334.4|45346.1|45341.3|45333.5|45328.7|53
1756163400000|2025-08-25 23:10:00|45338.7|45333.9|45337.3|45332.5|45339.2|45334.4|45336.2|45331.4|6
1756163700000|2025-08-25 23:15:00|45335.3|45330.5|45343.2|45338.4|45343.2|45338.4|45334.3|45329.5|34
1756164000000|2025-08-25 23:20:00|45342.7|45337.9|45327.9|45323.1|45343.2|45338.4|45327.4|45322.6|61
1756164300000|2025-08-25 23:25:00|45328.4|45323.6|45332.1|45327.3|45332.1|45327.3|45321.3|45316.5|21
1756164600000|2025-08-25 23:30:00|45331.6|45326.8|45341.1|45336.3|45341.1|45336.3|45329.2|45324.4|26
1756164900000|2025-08-25 23:35:00|45340.6|45335.8|45329.3|45324.5|45340.6|45335.8|45326.1|45321.3|52
1756165200000|2025-08-25 23:40:00|45330.8|45326|45327.7|45322.9|45333.5|45328.7|45323.8|45319|40
1756165500000|2025-08-25 23:45:00|45328.2|45323.4|45326.1|45321.3|45331.2|45326.4|45321.1|45316.3|48
1756165800000|2025-08-25 23:50:00|45326.6|45321.8|45329.7|45324.9|45330.7|45325.9|45317.1|45312.3|50
1756166100000|2025-08-25 23:55:00|45329.2|45324.4|45333.2|45328.4|45334.8|45330|45323.5|45318.7|29
1756166400000|2025-08-26 00:00:00|45332.7|45327.9|45293.8|45289|45344|45339.2|45210.6|45205.8|1142
1756166700000|2025-08-26 00:05:00|45293.3|45288.5|45320.3|45315.5|45326.1|45321.3|45279.3|45274.5|298
1756167000000|2025-08-26 00:10:00|45320.8|45316|45325.8|45321|45331.5|45326.7|45307.4|45302.6|163
1756167300000|2025-08-26 00:15:00|45326.3|45321.5|45331.9|45327.1|45353.6|45348.8|45316.8|45312|149
1756167600000|2025-08-26 00:20:00|45331.4|45326.6|45301.7|45296.9|45331.9|45327.1|45292.6|45287.8|135
1756167900000|2025-08-26 00:25:00|45301.2|45296.4|45275.8|45271|45302.7|45297.9|45273.8|45269|81
1756168200000|2025-08-26 00:30:00|45275.3|45270.5|45265.7|45260.9|45306.6|45301.8|45226.4|45221.6|561
1756168500000|2025-08-26 00:35:00|45266.2|45261.4|45223.6|45218.8|45270.6|45265.8|45220.2|45215.4|159
1756168800000|2025-08-26 00:40:00|45223.1|45218.3|45168.7|45163.9|45225.6|45220.8|45151.3|45146.5|650
1756169100000|2025-08-26 00:45:00|45169.2|45164.4|45171.8|45167|45184.7|45179.9|45136.4|45131.6|335
1756169400000|2025-08-26 00:50:00|45171.3|45166.5|45196.3|45191.5|45197.4|45192.6|45169.8|45165|121
1756169700000|2025-08-26 00:55:00|45195.8|45191|45208.7|45203.9|45213.6|45208.8|45194.6|45189.8|103
1756170000000|2025-08-26 01:00:00|45209.2|45204.4|45238.6|45233.8|45241.5|45236.7|45195.7|45190.9|108
1756170300000|2025-08-26 01:05:00|45239.1|45234.3|45252.6|45247.8|45260.1|45255.3|45229.3|45224.5|112
1756170600000|2025-08-26 01:10:00|45252.1|45247.3|45259|45254.2|45262.7|45257.9|45250.2|45245.4|160
1756170900000|2025-08-26 01:15:00|45259.5|45254.7|45259.1|45254.3|45267|45262.2|45254|45249.2|47
1756171200000|2025-08-26 01:20:00|45258.6|45253.8|45262|45257.2|45270.5|45265.7|45251.2|45246.4|51
1756171500000|2025-08-26 01:25:00|45262.5|45257.7|45262.7|45257.9|45267.1|45262.3|45254.6|45249.8|14
1756171800000|2025-08-26 01:30:00|45262.2|45257.4|45255.3|45250.5|45267|45262.2|45250.5|45245.7|49
1756172100000|2025-08-26 01:35:00|45254.8|45250|45238|45233.2|45261.6|45256.8|45229.2|45224.4|101
1756172400000|2025-08-26 01:40:00|45237.5|45232.7|45243.8|45239|45250.1|45245.3|45237.3|45232.5|48
1756172700000|2025-08-26 01:45:00|45244.3|45239.5|45249.9|45245.1|45252.6|45247.8|45242.8|45238|13
1756173000000|2025-08-26 01:50:00|45250.4|45245.6|45207.9|45203.1|45250.9|45246.1|45203.3|45198.5|280
1756173300000|2025-08-26 01:55:00|45207.4|45202.6|45215.6|45210.8|45226.3|45221.5|45196.5|45191.7|134
1756173600000|2025-08-26 02:00:00|45216.1|45211.3|45237.5|45232.7|45250.2|45245.4|45213.6|45208.8|55
1756173900000|2025-08-26 02:05:00|45238|45233.2|45249.4|45244.6|45249.9|45245.1|45233.9|45229.1|46
1756174200000|2025-08-26 02:10:00|45249.9|45245.1|45252.6|45247.8|45258.6|45253.8|45239.3|45234.5|39
1756174500000|2025-08-26 02:15:00|45252.1|45247.3|45237.2|45232.4|45260.6|45255.8|45237.2|45232.4|40
1756174800000|2025-08-26 02:20:00|45237.7|45232.9|45245.9|45241.1|45253.8|45249|45237.7|45232.9|45
1756175100000|2025-08-26 02:25:00|45246.4|45241.6|45248|45243.2|45249|45244.2|45234.7|45229.9|56
1756175400000|2025-08-26 02:30:00|45248.5|45243.7|45245.6|45240.8|45254.4|45249.6|45232.8|45228|69
1756175700000|2025-08-26 02:35:00|45245.1|45240.3|45257.7|45252.9|45268.3|45263.5|45240.5|45235.7|89
1756176000000|2025-08-26 02:40:00|45257.2|45252.4|45249.5|45244.7|45258.7|45253.9|45235.5|45230.7|32
1756176300000|2025-08-26 02:45:00|45249|45244.2|45244.7|45239.9|45257.2|45252.4|45243.7|45238.9|47
1756176600000|2025-08-26 02:50:00|45244.2|45239.4|45225.8|45221|45250|45245.2|45224.8|45220|92
1756176900000|2025-08-26 02:55:00|45226.3|45221.5|45226.3|45221.5|45233.2|45228.4|45222.1|45217.3|34
1756177200000|2025-08-26 03:00:00|45225.8|45221|45223|45218.2|45239.5|45234.7|45221|45216.2|42
1756177500000|2025-08-26 03:05:00|45222.5|45217.7|45212.7|45207.9|45225.9|45221.1|45211.7|45206.9|37
1756177800000|2025-08-26 03:10:00|45213.2|45208.4|45217.4|45212.6|45224.4|45219.6|45211|45206.2|34
1756178100000|2025-08-26 03:15:00|45217.9|45213.1|45224.4|45219.6|45225.9|45221.1|45211.5|45206.7|27
1756178400000|2025-08-26 03:20:00|45224.9|45220.1|45228.4|45223.6|45231.9|45227.1|45221.4|45216.6|37
1756178700000|2025-08-26 03:25:00|45227.9|45223.1|45219.6|45214.8|45229.6|45224.8|45218.8|45214|28
1756179000000|2025-08-26 03:30:00|45219.1|45214.3|45227.2|45222.4|45229.7|45224.9|45217.6|45212.8|16
1756179300000|2025-08-26 03:35:00|45226.7|45221.9|45226|45221.2|45230.2|45225.4|45224|45219.2|27
1756179600000|2025-08-26 03:40:00|45226.5|45221.7|45229.6|45224.8|45233|45228.2|45223.8|45219|21
1756179900000|2025-08-26 03:45:00|45229.1|45224.3|45224.3|45219.5|45229.5|45224.7|45222.3|45217.5|18
1756180200000|2025-08-26 03:50:00|45223.8|45219|45221.8|45217|45225.8|45221|45218|45213.2|22
1756180500000|2025-08-26 03:55:00|45222.3|45217.5|45221.9|45217.1|45226.5|45221.7|45219.7|45214.9|19
1756180800000|2025-08-26 04:00:00|45221.4|45216.6|45218.4|45213.6|45225.6|45220.8|45213.2|45208.4|28
1756181100000|2025-08-26 04:05:00|45217.9|45213.1|45227.2|45222.4|45230.5|45225.7|45217.9|45213.1|16
1756181400000|2025-08-26 04:10:00|45226.7|45221.9|45231.2|45226.4|45234.2|45229.4|45226|45221.2|40
1756181700000|2025-08-26 04:15:00|45230.7|45225.9|45228.6|45223.8|45232.2|45227.4|45227.7|45222.9|22
1756182000000|2025-08-26 04:20:00|45229.1|45224.3|45225.7|45220.9|45229.6|45224.8|45225.5|45220.7|3
1756182300000|2025-08-26 04:25:00|45225.2|45220.4|45226.2|45221.4|45226.2|45221.4|45217.6|45212.8|10
1756182600000|2025-08-26 04:30:00|45226.7|45221.9|45216.3|45211.5|45229.3|45224.5|45214.4|45209.6|17
1756182900000|2025-08-26 04:35:00|45216.8|45212|45214.6|45209.8|45216.8|45212|45209.9|45205.1|24
1756183200000|2025-08-26 04:40:00|45215.1|45210.3|45214.3|45209.5|45223.1|45218.3|45211.8|45207|41
1756183500000|2025-08-26 04:45:00|45213.8|45209|45236.9|45232.1|45236.9|45232.1|45213.8|45209|27
1756183800000|2025-08-26 04:50:00|45237.4|45232.6|45223.6|45218.8|45238.4|45233.6|45223.6|45218.8|38
1756184100000|2025-08-26 04:55:00|45223.1|45218.3|45226.9|45222.1|45227.9|45223.1|45214.6|45209.8|22
1756184400000|2025-08-26 05:00:00|45227.4|45222.6|45247.5|45242.7|45249|45244.2|45225.9|45221.1|49
1756184700000|2025-08-26 05:05:00|45248|45243.2|45252.9|45248.1|45253.4|45248.6|45238.5|45233.7|47
1756185000000|2025-08-26 05:10:00|45253.4|45248.6|45251.9|45247.1|45257|45252.2|45248.7|45243.9|42
1756185300000|2025-08-26 05:15:00|45252.4|45247.6|45246.7|45241.9|45253.9|45249.1|45240.2|45235.4|20
1756185600000|2025-08-26 05:20:00|45247.2|45242.4|45247.6|45242.8|45254.1|45249.3|45244.9|45240.1|5
1756185900000|2025-08-26 05:25:00|45247.1|45242.3|45254.3|45249.5|45254.8|45250|45244.2|45239.4|25
1756186200000|2025-08-26 05:30:00|45253.8|45249|45265.9|45261.1|45269.4|45264.6|45248.3|45243.5|31
1756186500000|2025-08-26 05:35:00|45265.7|45260.9|45259.9|45255.1|45266.9|45262.1|45251.4|45246.6|25
1756186800000|2025-08-26 05:40:00|45260.4|45255.6|45274.8|45270|45276.9|45272.1|45257.9|45253.1|32
1756187100000|2025-08-26 05:45:00|45275.3|45270.5|45268|45263.2|45282.1|45277.3|45263.8|45259|92
1756187400000|2025-08-26 05:50:00|45268.5|45263.7|45261.1|45256.3|45270.1|45265.3|45257.1|45252.3|35
1756187700000|2025-08-26 05:55:00|45260.6|45255.8|45269.7|45264.9|45272.3|45267.5|45260.1|45255.3|25
1756188000000|2025-08-26 06:00:00|45268.8|45265.2|45258.9|45255.3|45274.7|45271.1|45257|45253.4|158
1756188300000|2025-08-26 06:05:00|45258.4|45254.8|45265.6|45262|45271|45267.4|45257.4|45253.8|119
1756188600000|2025-08-26 06:10:00|45265.1|45261.5|45248.5|45244.9|45266.1|45262.5|45240.3|45236.7|111
1756188900000|2025-08-26 06:15:00|45249.1|45245.5|45249.7|45246.1|45261.3|45257.7|45246.1|45242.5|84
1756189200000|2025-08-26 06:20:00|45249.2|45245.6|45226.6|45223|45249.2|45245.6|45225|45221.4|111
1756189500000|2025-08-26 06:25:00|45226.1|45222.5|45230.4|45226.8|45232.3|45228.7|45213.9|45210.3|105
1756189800000|2025-08-26 06:30:00|45230.9|45227.3|45232.6|45229|45248.1|45244.5|45225.2|45221.6|133
1756190100000|2025-08-26 06:35:00|45232.1|45228.5|45239.3|45235.7|45240.8|45237.2|45210.7|45207.1|129
1756190400000|2025-08-26 06:40:00|45238.8|45235.2|45230.2|45226.6|45247.4|45243.8|45226.1|45222.5|80
1756190700000|2025-08-26 06:45:00|45230.7|45227.1|45244.7|45241.1|45245.3|45241.7|45227.6|45224|39
1756191000000|2025-08-26 06:50:00|45244.2|45240.6|45232.7|45229.1|45244.8|45241.2|45221.2|45217.6|73
1756191300000|2025-08-26 06:55:00|45233.2|45229.6|45214.1|45210.5|45240.3|45236.7|45208.5|45204.9|112
1756191600000|2025-08-26 07:00:00|45213.6|45210|45197.6|45194|45217.5|45213.9|45184.1|45180.5|436
1756191900000|2025-08-26 07:05:00|45197.1|45193.5|45156.5|45152.9|45197.8|45194.2|45150.4|45146.8|321
1756192200000|2025-08-26 07:10:00|45156|45152.4|45149.4|45145.8|45167.9|45164.3|45112.1|45108.5|518
1756192500000|2025-08-26 07:15:00|45149.9|45146.3|45168.1|45164.5|45184.3|45180.7|45149.9|45146.3|334
1756192800000|2025-08-26 07:20:00|45168.6|45165|45150.4|45146.8|45177.8|45174.2|45150.4|45146.8|102
1756193100000|2025-08-26 07:25:00|45149.9|45146.3|45161.8|45158.2|45167.4|45163.8|45146|45142.4|68
1756193400000|2025-08-26 07:30:00|45161.3|45157.7|45208.4|45204.8|45208.4|45204.8|45150.1|45146.5|161
1756193700000|2025-08-26 07:35:00|45210.4|45206.8|45220.7|45217.1|45223.3|45219.7|45205.5|45201.9|146
1756194000000|2025-08-26 07:40:00|45220.1|45216.5|45212.7|45209.1|45220.7|45217.1|45210.5|45206.9|99
1756194300000|2025-08-26 07:45:00|45212.2|45208.6|45170.6|45167|45213.6|45210|45168.2|45164.6|221
1756194600000|2025-08-26 07:50:00|45171.1|45167.5|45171|45167.4|45185.1|45181.5|45149.3|45145.7|106
1756194900000|2025-08-26 07:55:00|45170.5|45166.9|45178.7|45175.1|45187.8|45184.2|45161|45157.4|52
1756195200000|2025-08-26 08:00:00|45179.2|45175.6|45173|45169.4|45187.5|45183.9|45160.1|45156.5|177
1756195500000|2025-08-26 08:05:00|45172.5|45168.9|45188.9|45185.3|45194.9|45191.3|45170.5|45166.9|112
1756195800000|2025-08-26 08:10:00|45189.4|45185.8|45192.8|45189.2|45198.6|45195|45174.2|45170.6|146
1756196100000|2025-08-26 08:15:00|45192.3|45188.7|45195.3|45191.7|45214.2|45210.6|45191.3|45187.7|212
1756196400000|2025-08-26 08:20:00|45194.8|45191.2|45193.3|45189.7|45196.3|45192.7|45170.3|45166.7|110
1756196700000|2025-08-26 08:25:00|45192.8|45189.2|45190.9|45187.3|45206.9|45203.3|45183.4|45179.8|78
1756197000000|2025-08-26 08:30:00|45190.4|45186.8|45197.4|45193.8|45212.6|45209|45183.1|45179.5|81
1756197300000|2025-08-26 08:35:00|45197.9|45194.3|45186.2|45182.6|45204.8|45201.2|45184|45180.4|72
1756197600000|2025-08-26 08:40:00|45186.7|45183.1|45199.8|45196.2|45199.8|45196.2|45182.2|45178.6|82
1756197900000|2025-08-26 08:45:00|45200.3|45196.7|45209.6|45206|45211.6|45208|45195.7|45192.1|103
1756198200000|2025-08-26 08:50:00|45210.1|45206.5|45201.9|45198.3|45213.1|45209.5|45199.2|45195.6|51
1756198500000|2025-08-26 08:55:00|45202.4|45198.8|45203.3|45199.7|45209.8|45206.2|45192.7|45189.1|44
1756198800000|2025-08-26 09:00:00|45203.6|45200|45212.7|45209.1|45215.1|45211.5|45188.3|45184.7|129
1756199100000|2025-08-26 09:05:00|45212.8|45209.2|45215.9|45212.3|45223.3|45219.7|45206.1|45202.5|85
1756199400000|2025-08-26 09:10:00|45215.4|45211.8|45215.8|45212.2|45221.4|45217.8|45206.9|45203.3|41
1756199700000|2025-08-26 09:15:00|45216.3|45212.7|45226.3|45222.7|45228|45224.4|45213.6|45210|77
1756200000000|2025-08-26 09:20:00|45225.8|45222.2|45210.9|45207.3|45228.9|45225.3|45209.9|45206.3|39
1756200300000|2025-08-26 09:25:00|45210.4|45206.8|45219.3|45215.7|45221|45217.4|45210.4|45206.8|35
1756200600000|2025-08-26 09:30:00|45219.8|45216.2|45222.8|45219.2|45229.6|45226|45219.3|45215.7|46
1756200900000|2025-08-26 09:35:00|45223.5|45219.9|45218.2|45214.6|45230|45226.4|45218.2|45214.6|54
1756201200000|2025-08-26 09:40:00|45218.7|45215.1|45210.8|45207.2|45218.7|45215.1|45200.7|45197.1|53
1756201500000|2025-08-26 09:45:00|45210.3|45206.7|45210.6|45207|45221.4|45217.8|45208.8|45205.2|69
1756201800000|2025-08-26 09:50:00|45211.1|45207.5|45211.9|45208.3|45215.2|45211.6|45208.1|45204.5|89
1756202100000|2025-08-26 09:55:00|45211.5|45207.9|45224.3|45220.7|45224.3|45220.7|45208.7|45205.1|62
1756202400000|2025-08-26 10:00:00|45224.8|45221.2|45223.1|45219.5|45228.9|45225.3|45217.1|45213.5|108
1756202700000|2025-08-26 10:05:00|45224.1|45220.5|45222.9|45219.3|45228.1|45224.5|45215.3|45211.7|100
1756203000000|2025-08-26 10:10:00|45223|45219.4|45238.4|45234.8|45246.5|45242.9|45221|45217.4|120
1756203300000|2025-08-26 10:15:00|45238.9|45235.3|45234.4|45230.8|45241.6|45238|45234.2|45230.6|45
1756203600000|2025-08-26 10:20:00|45233.9|45230.3|45224.9|45221.3|45234.4|45230.8|45217.5|45213.9|78
1756203900000|2025-08-26 10:25:00|45225.4|45221.8|45227.9|45224.3|45230.7|45227.1|45220.9|45217.3|112
1756204200000|2025-08-26 10:30:00|45227.4|45223.8|45232.7|45229.1|45233.5|45229.9|45216.4|45212.8|205
1756204500000|2025-08-26 10:35:00|45232.2|45228.6|45227.7|45224.1|45233.5|45229.9|45221.6|45218|94
1756204800000|2025-08-26 10:40:00|45227.2|45223.6|45229.1|45225.5|45237.5|45233.9|45225.2|45221.6|83
1756205100000|2025-08-26 10:45:00|45228.6|45225|45226.1|45222.5|45232.4|45228.8|45224.5|45220.9|91
1756205400000|2025-08-26 10:50:00|45226.3|45222.7|45216.2|45212.6|45228.5|45224.9|45209.6|45206|109
1756205700000|2025-08-26 10:55:00|45215.7|45212.1|45217.3|45213.7|45224.8|45221.2|45213.8|45210.2|80
1756206000000|2025-08-26 11:00:00|45217.8|45214.2|45227.2|45223.6|45228.6|45225|45217.8|45214.2|121
1756206300000|2025-08-26 11:05:00|45226.7|45223.1|45227.9|45224.3|45230.2|45226.6|45217.6|45214|134
1756206600000|2025-08-26 11:10:00|45228.4|45224.8|45229.7|45226.1|45233|45229.4|45221.8|45218.2|97
1756206900000|2025-08-26 11:15:00|45229.2|45225.6|45219.9|45216.3|45229.7|45226.1|45219.6|45216|54
1756207200000|2025-08-26 11:20:00|45220.4|45216.8|45222.5|45218.9|45227.4|45223.8|45216.1|45212.5|119
1756207500000|2025-08-26 11:25:00|45223|45219.4|45220.6|45217|45226.7|45223.1|45218.1|45214.5|43
1756207800000|2025-08-26 11:30:00|45221.1|45217.5|45197.2|45193.6|45221.6|45218|45194.5|45190.9|146
1756208100000|2025-08-26 11:35:00|45196.7|45193.1|45209.7|45206.1|45209.7|45206.1|45195.2|45191.6|62
1756208400000|2025-08-26 11:40:00|45209.2|45205.6|45208.9|45205.3|45217.5|45213.9|45205.8|45202.2|103
1756208700000|2025-08-26 11:45:00|45209.4|45205.8|45205.7|45202.1|45210.4|45206.8|45198.7|45195.1|61
1756209000000|2025-08-26 11:50:00|45205.2|45201.6|45214.7|45211.1|45216.1|45212.5|45205.2|45201.6|77
1756209300000|2025-08-26 11:55:00|45214.2|45210.6|45228.8|45225.2|45237.9|45234.3|45212.7|45209.1|109
1756209600000|2025-08-26 12:00:00|45227.3|45223.7|45222.4|45218.8|45233.9|45230.3|45221.7|45218.1|104
1756209900000|2025-08-26 12:05:00|45222.9|45219.3|45216.4|45212.8|45230|45226.4|45212.4|45208.8|125
1756210200000|2025-08-26 12:10:00|45217.4|45213.8|45208.2|45204.6|45227.7|45224.1|45207.5|45203.9|85
1756210500000|2025-08-26 12:15:00|45207.7|45204.1|45228|45224.4|45235.2|45231.6|45198.1|45194.5|277
1756210800000|2025-08-26 12:20:00|45227.5|45223.9|45234.5|45230.9|45240.2|45236.6|45220.8|45217.2|120
1756211100000|2025-08-26 12:25:00|45235|45231.4|45227.4|45223.8|45235.5|45231.9|45222.7|45219.1|132
1756211400000|2025-08-26 12:30:00|45226.9|45223.3|45256.4|45252.8|45258.5|45254.9|45219.7|45216.1|277
1756211700000|2025-08-26 12:35:00|45256.9|45253.3|45252.1|45248.5|45256.9|45253.3|45239.9|45236.3|125
1756212000000|2025-08-26 12:40:00|45251.6|45248|45243.9|45240.3|45259.4|45255.8|45236.7|45233.1|145
1756212300000|2025-08-26 12:45:00|45244.4|45240.8|45243.3|45239.7|45245.3|45241.7|45233.7|45230.1|127
1756212600000|2025-08-26 12:50:00|45242.8|45239.2|45228.3|45224.7|45249.4|45245.8|45228|45224.4|178
1756212900000|2025-08-26 12:55:00|45227.3|45223.7|45242.9|45239.3|45244|45240.4|45226.3|45222.7|168
1756213200000|2025-08-26 13:00:00|45243.9|45240.3|45248.7|45245.1|45260.5|45256.9|45237.7|45234.1|184
1756213500000|2025-08-26 13:05:00|45249.2|45245.6|45255.8|45252.2|45258.1|45254.5|45246.6|45243|122
1756213800000|2025-08-26 13:10:00|45255.3|45251.7|45252|45248.4|45263.2|45259.6|45250.7|45247.1|81
1756214100000|2025-08-26 13:15:00|45251.5|45247.9|45254.2|45250.6|45255.3|45251.7|45246.6|45243|95
1756214400000|2025-08-26 13:20:00|45253.7|45250.1|45247.8|45244.2|45255.7|45252.1|45239.6|45236|201
1756214700000|2025-08-26 13:25:00|45247.3|45243.7|45244|45240.4|45253.5|45249.9|45238.6|45235|300
1756215000000|2025-08-26 13:30:00|45242.8|45239.9|45278.1|45275.7|45306.4|45304|45214.3|45211.9|3079
1756215300000|2025-08-26 13:35:00|45277.6|45275.2|45256.5|45254.1|45293.6|45291.2|45237.6|45235.2|1280
1756215600000|2025-08-26 13:40:00|45258|45255.6|45293.9|45291.5|45308.6|45306.2|45243.2|45240.8|1012
1756215900000|2025-08-26 13:45:00|45294.4|45292|45257.5|45255.1|45305.9|45303.5|45249.7|45247.3|1258
1756216200000|2025-08-26 13:50:00|45261|45258.6|45306|45303.6|45318.3|45315.9|45259|45256.6|1126
1756216500000|2025-08-26 13:55:00|45305.5|45303.1|45279.8|45277.4|45307.3|45304.9|45261.1|45258.7|658
1756216800000|2025-08-26 14:00:00|45279.3|45276.9|45283.5|45281.1|45292.4|45290|45267.2|45264.8|787
1756217100000|2025-08-26 14:05:00|45283|45280.6|45289.1|45286.7|45306.7|45304.3|45274.6|45272.2|578
1756217400000|2025-08-26 14:10:00|45287.1|45284.7|45310.2|45307.8|45312.4|45310|45278|45275.6|620
1756217700000|2025-08-26 14:15:00|45309.2|45306.8|45276.3|45273.9|45321.6|45319.2|45274.8|45272.4|843
1756218000000|2025-08-26 14:20:00|45274.5|45272.1|45295.7|45293.3|45303.3|45300.9|45265.4|45263|694
1756218300000|2025-08-26 14:25:00|45295.2|45292.8|45275.2|45272.8|45310.4|45308|45270.3|45267.9|995
1756218600000|2025-08-26 14:30:00|45277|45274.6|45265|45262.6|45283.2|45280.8|45253.2|45250.8|675
1756218900000|2025-08-26 14:35:00|45264.5|45262.1|45250.2|45247.8|45280|45277.6|45249.2|45246.8|548
1756219200000|2025-08-26 14:40:00|45249.6|45247.2|45240.3|45237.9|45259.6|45257.2|45230.3|45227.9|581
1756219500000|2025-08-26 14:45:00|45240.8|45238.4|45241.7|45239.3|45256.9|45254.5|45227.1|45224.7|547
1756219800000|2025-08-26 14:50:00|45241.6|45239.2|45252.6|45250.2|45252.6|45250.2|45227.3|45224.9|312
1756220100000|2025-08-26 14:55:00|45253.1|45250.7|45263.9|45261.5|45275.4|45273|45250|45247.6|510
1756220400000|2025-08-26 15:00:00|45265.3|45262.9|45274.5|45272.1|45288.7|45286.3|45252.5|45250.1|583
1756220700000|2025-08-26 15:05:00|45275.5|45273.1|45258.1|45255.7|45278.1|45275.7|45254.5|45252.1|265
1756221000000|2025-08-26 15:10:00|45257.3|45254.9|45250.4|45248|45264.1|45261.7|45230.9|45228.5|574
1756221300000|2025-08-26 15:15:00|45249.9|45247.5|45236.4|45234|45254.3|45251.9|45219.1|45216.7|493
1756221600000|2025-08-26 15:20:00|45235.7|45233.3|45246.5|45244.1|45251.9|45249.5|45232.6|45230.2|318
1756221900000|2025-08-26 15:25:00|45247|45244.6|45230.9|45228.5|45249.6|45247.2|45221.9|45219.5|409
1756222200000|2025-08-26 15:30:00|45230.4|45228|45243.1|45240.7|45253.5|45251.1|45223|45220.6|501
1756222500000|2025-08-26 15:35:00|45242.6|45240.2|45271.2|45268.8|45276.3|45273.9|45239.5|45237.1|485
1756222800000|2025-08-26 15:40:00|45270.7|45268.3|45262.4|45260|45275.7|45273.3|45253.4|45251|543
1756223100000|2025-08-26 15:45:00|45262.9|45260.5|45259.6|45257.2|45269.5|45267.1|45253.8|45251.4|287
1756223400000|2025-08-26 15:50:00|45262.9|45260.5|45281.1|45278.7|45284.8|45282.4|45259.7|45257.3|397
1756223700000|2025-08-26 15:55:00|45281.6|45279.2|45269.7|45267.3|45288.4|45286|45267.6|45265.2|255
1756224000000|2025-08-26 16:00:00|45266.8|45264.4|45283.1|45280.7|45292.5|45290.1|45265.8|45263.4|281
1756224300000|2025-08-26 16:05:00|45282.6|45280.2|45268.7|45266.3|45283.1|45280.7|45251.9|45249.5|429
1756224600000|2025-08-26 16:10:00|45271.4|45269|45277.3|45274.9|45285.1|45282.7|45268.4|45266|318
1756224900000|2025-08-26 16:15:00|45277.8|45275.4|45291.1|45288.7|45295.5|45293.1|45274.8|45272.4|377
1756225200000|2025-08-26 16:20:00|45291.6|45289.2|45282.2|45279.8|45304|45301.6|45277.8|45275.4|489
1756225500000|2025-08-26 16:25:00|45282.7|45280.3|45287.2|45284.8|45290.3|45287.9|45270.6|45268.2|595
1756225800000|2025-08-26 16:30:00|45287.6|45285.2|45288.6|45286.2|45296.6|45294.2|45282.1|45279.7|270
1756226100000|2025-08-26 16:35:00|45289.1|45286.7|45279|45276.6|45293.3|45290.9|45279|45276.6|162
1756226400000|2025-08-26 16:40:00|45276.8|45274.4|45290.2|45287.8|45297.1|45294.7|45276.1|45273.7|166
1756226700000|2025-08-26 16:45:00|45290.7|45288.3|45282.3|45279.9|45298.7|45296.3|45279.3|45276.9|288
1756227000000|2025-08-26 16:50:00|45282.6|45280.2|45279.2|45276.8|45291|45288.6|45274.5|45272.1|384
1756227300000|2025-08-26 16:55:00|45278.7|45276.3|45286|45283.6|45287.2|45284.8|45269.2|45266.8|195
1756227600000|2025-08-26 17:00:00|45286.4|45284|45291.3|45288.9|45296.5|45294.1|45274.9|45272.5|222
1756227900000|2025-08-26 17:05:00|45291.8|45289.4|45290|45287.6|45300.7|45298.3|45286.6|45284.2|168
1756228200000|2025-08-26 17:10:00|45287.5|45285.1|45298.1|45295.7|45299.5|45297.1|45273|45270.6|345
1756228500000|2025-08-26 17:15:00|45297.6|45295.2|45272|45269.6|45297.6|45295.2|45271.5|45269.1|202
1756228800000|2025-08-26 17:20:00|45274.8|45272.4|45293.4|45291|45294.9|45292.5|45274.2|45271.8|167
1756229100000|2025-08-26 17:25:00|45292.9|45290.5|45318.9|45316.5|45323.6|45321.2|45292.2|45289.8|404
1756229400000|2025-08-26 17:30:00|45316.1|45313.7|45300.9|45298.5|45320.8|45318.4|45298.1|45295.7|371
1756229700000|2025-08-26 17:35:00|45298.4|45296|45300.2|45297.8|45308.4|45306|45292.8|45290.4|184
1756230000000|2025-08-26 17:40:00|45300.5|45298.1|45290.6|45288.2|45301.5|45299.1|45280.4|45278|226
1756230300000|2025-08-26 17:45:00|45291.1|45288.7|45286.6|45284.2|45296.8|45294.4|45283.2|45280.8|105
1756230600000|2025-08-26 17:50:00|45287.5|45285.1|45262.6|45260.2|45294.7|45292.3|45257.6|45255.2|323
1756230900000|2025-08-26 17:55:00|45262.1|45259.7|45279.7|45277.3|45285.8|45283.4|45257.1|45254.7|319
1756231200000|2025-08-26 18:00:00|45281|45278.6|45285.5|45283.1|45288.9|45286.5|45272.1|45269.7|192
1756231500000|2025-08-26 18:05:00|45285.2|45282.8|45293.2|45290.8|45299|45296.6|45279.4|45277|179
1756231800000|2025-08-26 18:10:00|45292.5|45290.1|45302.9|45300.5|45311.5|45309.1|45291.5|45289.1|305
1756232100000|2025-08-26 18:15:00|45302.4|45300|45309.9|45307.5|45314|45311.6|45297.1|45294.7|287
1756232400000|2025-08-26 18:20:00|45308.9|45306.5|45305.2|45302.8|45312.5|45310.1|45303.9|45301.5|220
1756232700000|2025-08-26 18:25:00|45305.7|45303.3|45311.6|45309.2|45313.7|45311.3|45299.9|45297.5|135
1756233000000|2025-08-26 18:30:00|45311.1|45308.7|45321.4|45319|45327.5|45325.1|45309.8|45307.4|333
1756233300000|2025-08-26 18:35:00|45320.9|45318.5|45320.6|45318.2|45327|45324.6|45316|45313.6|128
1756233600000|2025-08-26 18:40:00|45319.9|45317.5|45318.1|45315.7|45328.4|45326|45310.4|45308|239
1756233900000|2025-08-26 18:45:00|45318.2|45315.8|45326.2|45323.8|45328.1|45325.7|45313.1|45310.7|207
1756234200000|2025-08-26 18:50:00|45328.2|45325.8|45323.6|45321.2|45328.7|45326.3|45311.6|45309.2|238
1756234500000|2025-08-26 18:55:00|45324.1|45321.7|45336.2|45333.8|45343.4|45341|45323.6|45321.2|409
1756234800000|2025-08-26 19:00:00|45336.5|45334.1|45321.8|45319.4|45337|45334.6|45316.1|45313.7|233
1756235100000|2025-08-26 19:05:00|45322.3|45319.9|45326.5|45324.1|45328.9|45326.5|45313.7|45311.3|293
1756235400000|2025-08-26 19:10:00|45327.4|45325|45346.1|45343.7|45346.4|45344|45327.3|45324.9|276
1756235700000|2025-08-26 19:15:00|45345.6|45343.2|45347.3|45344.9|45353.4|45351|45344.7|45342.3|287
1756236000000|2025-08-26 19:20:00|45347.5|45345.1|45391.9|45389.5|45401.1|45398.7|45344.6|45342.2|1101
1756236300000|2025-08-26 19:25:00|45392.4|45390|45393.9|45391.5|45401.4|45399|45381.2|45378.8|598
1756236600000|2025-08-26 19:30:00|45393.4|45391|45372.8|45370.4|45412.3|45409.9|45345.7|45343.3|2509
1756236900000|2025-08-26 19:35:00|45373.3|45370.9|45352.7|45350.3|45379.8|45377.4|45347.7|45345.3|817
1756237200000|2025-08-26 19:40:00|45351.6|45349.2|45333.5|45331.1|45354.5|45352.1|45325.4|45323|592
1756237500000|2025-08-26 19:45:00|45334|45331.6|45345.1|45342.7|45351.9|45349.5|45331|45328.6|549
1756237800000|2025-08-26 19:50:00|45346.3|45343.9|45386.4|45384|45390.4|45388|45344.1|45341.7|2072
1756238100000|2025-08-26 19:55:00|45385.9|45383.5|45411.7|45409.3|45436.4|45434|45382.4|45380|4515
1756238400000|2025-08-26 20:00:00|45414.1|45406.3|45405.6|45400.8|45431.1|45426.3|45403.7|45398.9|1291
1756238700000|2025-08-26 20:05:00|45404.6|45399.8|45427.6|45422.8|45435.5|45430.7|45404.6|45399.8|369
1756239000000|2025-08-26 20:10:00|45428.6|45423.8|45437.5|45432.7|45438.9|45434.1|45427.4|45422.6|291
1756239300000|2025-08-26 20:15:00|45436.5|45431.7|45440.2|45435.4|45445.8|45441|45430.6|45425.8|153
1756239600000|2025-08-26 20:20:00|45439.2|45434.4|45435.4|45430.6|45443.1|45438.3|45431.7|45426.9|74
1756239900000|2025-08-26 20:25:00|45436.4|45431.6|45439|45434.2|45439.1|45434.3|45433.4|45428.6|86
1756240200000|2025-08-26 20:30:00|45441|45436.2|45439.5|45434.7|45453.1|45448.3|45439.2|45434.4|95
1756240500000|2025-08-26 20:35:00|45439.6|45434.8|45439.8|45435|45443.2|45438.4|45438.6|45433.8|52
1756240800000|2025-08-26 20:40:00|45438.5|45433.7|45447.5|45442.7|45447.8|45443|45438.5|45433.7|90
1756241100000|2025-08-26 20:45:00|45447.4|45442.6|45451.5|45446.7|45453.6|45448.8|45445.4|45440.6|81
1756241400000|2025-08-26 20:50:00|45452.5|45447.7|45455.4|45450.6|45456.3|45451.5|45450.5|45445.7|70
1756241700000|2025-08-26 20:55:00|45453.4|45448.6|45460.6|45450.8|45461.1|45453.6|45449.5|45444.7|116
1756242000000|2025-08-26 21:00:00|45460.4|45450.6|45465|45455.2|45467.4|45457.6|45460.4|45450.6|0
1756242300000|2025-08-26 21:05:00|45464.8|45455|45465.5|45455.7|45466|45456.2|45464.8|45455|0
1756242600000|2025-08-26 21:10:00|45464.8|45455|45465.5|45455.7|45465.9|45456.1|45464.3|45454.5|0
1756242900000|2025-08-26 21:15:00|45465.4|45455.6|45462.4|45452.6|45465.4|45455.6|45462.1|45452.3|0
1756243200000|2025-08-26 21:20:00|45462.1|45452.3|45460.2|45450.4|45463|45453.2|45460.2|45450.4|0
1756243500000|2025-08-26 21:25:00|45460.1|45450.3|45462.1|45452.3|45462.2|45452.4|45459.7|45449.9|0
1756243800000|2025-08-26 21:30:00|45462.3|45452.5|45465.6|45455.8|45465.6|45455.8|45462.2|45452.4|0
1756244100000|2025-08-26 21:35:00|45466.5|45456.7|45467.6|45457.8|45467.6|45457.8|45466.2|45456.4|0
1756244400000|2025-08-26 21:40:00|45467.5|45457.7|45467.2|45457.4|45467.5|45457.7|45466.9|45457.1|0
1756244700000|2025-08-26 21:45:00|45467.1|45457.3|45467.2|45457.4|45467.4|45457.6|45467.1|45457.3|0
1756245000000|2025-08-26 21:50:00|45467.3|45457.5|45467.3|45457.5|45467.3|45457.5|45467.1|45457.3|0
1756245300000|2025-08-26 21:55:00|45465.5|45455.7|45466.8|45457|45467.2|45457.4|45465.2|45455.4|0
1756245600000|2025-08-26 22:00:00|45446.3|45441.5|45454.7|45449.9|45472.3|45467.5|45444.9|45440.1|139
1756245900000|2025-08-26 22:05:00|45453.7|45448.9|45449.1|45444.3|45455.6|45450.8|45447.3|45442.5|32
1756246200000|2025-08-26 22:10:00|45448.6|45443.8|45454.2|45449.4|45456.8|45452|45448.1|45443.3|38
1756246500000|2025-08-26 22:15:00|45452.7|45447.9|45448.7|45443.9|45454.1|45449.3|45442|45437.2|30
1756246800000|2025-08-26 22:20:00|45448.2|45443.4|45450.6|45445.8|45451.6|45446.8|45446.7|45441.9|21
1756247100000|2025-08-26 22:25:00|45451.1|45446.3|45449.9|45445.1|45451.6|45446.8|45444.1|45439.3|33
1756247400000|2025-08-26 22:30:00|45449.4|45444.6|45456|45451.2|45461|45456.2|45446.3|45441.5|42
1756247700000|2025-08-26 22:35:00|45456.5|45451.7|45452.4|45447.6|45458.5|45453.7|45451.9|45447.1|13
1756248000000|2025-08-26 22:40:00|45451.9|45447.1|45454.2|45449.4|45454.9|45450.1|45450.7|45445.9|29
1756248300000|2025-08-26 22:45:00|45454.7|45449.9|45453|45448.2|45454.7|45449.9|45450.5|45445.7|7
1756248600000|2025-08-26 22:50:00|45452.5|45447.7|45454|45449.2|45455|45450.2|45448.5|45443.7|12
1756248900000|2025-08-26 22:55:00|45453.5|45448.7|45451.1|45446.3|45455.5|45450.7|45450.1|45445.3|14
1756249200000|2025-08-26 23:00:00|45451.2|45446.4|45449.1|45444.3|45456.9|45452.1|45447.1|45442.3|27
1756249500000|2025-08-26 23:05:00|45449.4|45444.6|45452.3|45447.5|45453.1|45448.3|45447.3|45442.5|13
1756249800000|2025-08-26 23:10:00|45452.8|45448|45447.1|45442.3|45453.9|45449.1|45447.1|45442.3|10
1756250100000|2025-08-26 23:15:00|45446.6|45441.8|45447.1|45442.3|45448.1|45443.3|45446.1|45441.3|14
1756250400000|2025-08-26 23:20:00|45446.6|45441.8|45452.4|45447.6|45453.2|45448.4|45446.1|45441.3|13
1756250700000|2025-08-26 23:25:00|45452.9|45448.1|45450.9|45446.1|45453|45448.2|45449.7|45444.9|5
1756251000000|2025-08-26 23:30:00|45452.4|45447.6|45455|45450.2|45460.7|45455.9|45452.4|45447.6|42
1756251300000|2025-08-26 23:35:00|45454.5|45449.7|45454.7|45449.9|45458.3|45453.5|45453.5|45448.7|53
1756251600000|2025-08-26 23:40:00|45455.2|45450.4|45453.2|45448.4|45455.9|45451.1|45449.7|45444.9|18
1756251900000|2025-08-26 23:45:00|45452.7|45447.9|45444.7|45439.9|45452.7|45447.9|45444.7|45439.9|48
1756252200000|2025-08-26 23:50:00|45445.2|45440.4|45445.8|45441|45447.6|45442.8|45443.9|45439.1|10
1756252500000|2025-08-26 23:55:00|45445.3|45440.5|45440.2|45435.4|45449.8|45445|45440.2|45435.4|74
1756252800000|2025-08-27 00:00:00|45441.2|45436.4|45428.4|45423.6|45445.2|45440.4|45428.2|45423.4|113
1756253100000|2025-08-27 00:05:00|45428.9|45424.1|45435.2|45430.4|45435.2|45430.4|45428.3|45423.5|40
1756253400000|2025-08-27 00:10:00|45434.7|45429.9|45431.8|45427|45435.2|45430.4|45430.8|45426|31
1756253700000|2025-08-27 00:15:00|45432.3|45427.5|45433.4|45428.6|45436.7|45431.9|45431.3|45426.5|33
1756254000000|2025-08-27 00:20:00|45433.9|45429.1|45435.5|45430.7|45437.6|45432.8|45429.8|45425|44
1756254300000|2025-08-27 00:25:00|45436|45431.2|45433.7|45428.9|45438.5|45433.7|45432|45427.2|56
1756254600000|2025-08-27 00:30:00|45434.2|45429.4|45436.5|45431.7|45440.5|45435.7|45434.2|45429.4|23
1756254900000|2025-08-27 00:35:00|45436|45431.2|45433.5|45428.7|45438|45433.2|45432.5|45427.7|29
1756255200000|2025-08-27 00:40:00|45433|45428.2|45435.7|45430.9|45437.7|45432.9|45431.1|45426.3|39
1756255500000|2025-08-27 00:45:00|45435.2|45430.4|45432.6|45427.8|45435.7|45430.9|45431.1|45426.3|11
1756255800000|2025-08-27 00:50:00|45432.1|45427.3|45433.2|45428.4|45438.3|45433.5|45432.1|45427.3|16
1756256100000|2025-08-27 00:55:00|45433.7|45428.9|45434|45429.2|45435.2|45430.4|45429.6|45424.8|19
1756256400000|2025-08-27 01:00:00|45435|45430.2|45437.5|45432.7|45442|45437.2|45434|45429.2|37
1756256700000|2025-08-27 01:05:00|45438|45433.2|45445.1|45440.3|45445.7|45440.9|45438|45433.2|17
1756257000000|2025-08-27 01:10:00|45444.6|45439.8|45443.6|45438.8|45446.1|45441.3|45442.1|45437.3|25
1756257300000|2025-08-27 01:15:00|45444.1|45439.3|45442.6|45437.8|45449.3|45444.5|45441.3|45436.5|21
1756257600000|2025-08-27 01:20:00|45443.1|45438.3|45446.3|45441.5|45446.3|45441.5|45441.1|45436.3|27
1756257900000|2025-08-27 01:25:00|45446.8|45442|45443.4|45438.6|45450|45445.2|45443.4|45438.6|22
1756258200000|2025-08-27 01:30:00|45443.9|45439.1|45448.6|45443.8|45453.6|45448.8|45442.9|45438.1|19
1756258500000|2025-08-27 01:35:00|45449.1|45444.3|45446.7|45441.9|45453.1|45448.3|45445.7|45440.9|18
1756258800000|2025-08-27 01:40:00|45445.7|45440.9|45455.9|45451.1|45455.9|45451.1|45445.7|45440.9|21
1756259100000|2025-08-27 01:45:00|45455.4|45450.6|45464.7|45459.9|45464.7|45459.9|45451|45446.2|21
1756259400000|2025-08-27 01:50:00|45464.2|45459.4|45458.8|45454|45465.2|45460.4|45453|45448.2|39
1756259700000|2025-08-27 01:55:00|45459.3|45454.5|45456.8|45452|45459.3|45454.5|45454|45449.2|11
1756260000000|2025-08-27 02:00:00|45456.5|45451.7|45451.4|45446.6|45459.5|45454.7|45449.9|45445.1|29
1756260300000|2025-08-27 02:05:00|45450.9|45446.1|45452.8|45448|45452.8|45448|45446.6|45441.8|25
1756260600000|2025-08-27 02:10:00|45453.8|45449|45455.3|45450.5|45457.9|45453.1|45451.3|45446.5|18
1756260900000|2025-08-27 02:15:00|45455.8|45451|45456.9|45452.1|45463.1|45458.3|45454.9|45450.1|19
1756261200000|2025-08-27 02:20:00|45457.4|45452.6|45461.6|45456.8|45462|45457.2|45456.2|45451.4|23
1756261500000|2025-08-27 02:25:00|45462.1|45457.3|45453.6|45448.8|45467.1|45462.3|45453.1|45448.3|44
1756261800000|2025-08-27 02:30:00|45453.1|45448.3|45455.6|45450.8|45458.4|45453.6|45452.2|45447.4|36
1756262100000|2025-08-27 02:35:00|45455.1|45450.3|45454.5|45449.7|45456|45451.2|45451|45446.2|20
1756262400000|2025-08-27 02:40:00|45454|45449.2|45455|45450.2|45455|45450.2|45452|45447.2|7
1756262700000|2025-08-27 02:45:00|45456.5|45451.7|45454|45449.2|45457|45452.2|45452|45447.2|41
1756263000000|2025-08-27 02:50:00|45455|45450.2|45456|45451.2|45456.5|45451.7|45453.5|45448.7|14
1756263300000|2025-08-27 02:55:00|45455.5|45450.7|45456|45451.2|45456.5|45451.7|45454|45449.2|9
1756263600000|2025-08-27 03:00:00|45455.5|45450.7|45461.8|45457|45464|45459.2|45455|45450.2|17
1756263900000|2025-08-27 03:05:00|45461.6|45456.8|45465.9|45461.1|45466.4|45461.6|45460.1|45455.3|27
1756264200000|2025-08-27 03:10:00|45466.6|45461.8|45469.7|45464.9|45473.2|45468.4|45466.6|45461.8|28
1756264500000|2025-08-27 03:15:00|45469.2|45464.4|45464.1|45459.3|45469.2|45464.4|45462.6|45457.8|16
1756264800000|2025-08-27 03:20:00|45463.6|45458.8|45462|45457.2|45465.1|45460.3|45461.6|45456.8|21
1756265100000|2025-08-27 03:25:00|45461.5|45456.7|45460|45455.2|45462|45457.2|45457.5|45452.7|30
1756265400000|2025-08-27 03:30:00|45460.5|45455.7|45467.2|45462.4|45467.2|45462.4|45457|45452.2|15
1756265700000|2025-08-27 03:35:00|45467.1|45462.3|45467.8|45463|45467.9|45463.1|45465|45460.2|10
1756266000000|2025-08-27 03:40:00|45467.3|45462.5|45465.6|45460.8|45468.9|45464.1|45462.4|45457.6|35
1756266300000|2025-08-27 03:45:00|45465.9|45461.1|45468.7|45463.9|45471.2|45466.4|45465.9|45461.1|33
1756266600000|2025-08-27 03:50:00|45469.2|45464.4|45466.7|45461.9|45470.7|45465.9|45466.7|45461.9|9
1756266900000|2025-08-27 03:55:00|45467.2|45462.4|45470.7|45465.9|45470.8|45466|45465.7|45460.9|6
1756267200000|2025-08-27 04:00:00|45471.2|45466.4|45466.2|45461.4|45471.2|45466.4|45465.4|45460.6|25
1756267500000|2025-08-27 04:05:00|45465.7|45460.9|45461.1|45456.3|45466.4|45461.6|45457.8|45453|30
1756267800000|2025-08-27 04:10:00|45460.9|45456.1|45469.3|45464.5|45469.8|45465|45460.3|45455.5|16
1756268100000|2025-08-27 04:15:00|45468.8|45464|45470.3|45465.5|45472.9|45468.1|45468.3|45463.5|4
1756268400000|2025-08-27 04:20:00|45469.8|45465|45463.9|45459.1|45470.3|45465.5|45463.9|45459.1|7
1756268700000|2025-08-27 04:25:00|45464.4|45459.6|45467.1|45462.3|45467.2|45462.4|45464.2|45459.4|9
1756269000000|2025-08-27 04:30:00|45467.6|45462.8|45467.7|45462.9|45468.7|45463.9|45467|45462.2|5
1756269300000|2025-08-27 04:35:00|45467.2|45462.4|45466.3|45461.5|45470.4|45465.6|45465.4|45460.6|19
1756269600000|2025-08-27 04:40:00|45465.8|45461|45461.1|45456.3|45465.8|45461|45460.6|45455.8|9
1756269900000|2025-08-27 04:45:00|45460.6|45455.8|45464.2|45459.4|45465.7|45460.9|45460.1|45455.3|17
1756270200000|2025-08-27 04:50:00|45463.7|45458.9|45460.9|45456.1|45464|45459.2|45460.9|45456.1|3
1756270500000|2025-08-27 04:55:00|45461.9|45457.1|45458|45453.2|45461.9|45457.1|45457.6|45452.8|154
1756270800000|2025-08-27 05:00:00|45457.5|45452.7|45452.8|45448|45459.1|45454.3|45448.8|45444|38
1756271100000|2025-08-27 05:05:00|45453.3|45448.5|45444.9|45440.1|45454|45449.2|45443.8|45439|38
1756271400000|2025-08-27 05:10:00|45445.5|45440.7|45447.5|45442.7|45450.6|45445.8|45445|45440.2|11
1756271700000|2025-08-27 05:15:00|45447.3|45442.5|45438.2|45433.4|45447.3|45442.5|45436.5|45431.7|30
1756272000000|2025-08-27 05:20:00|45437.8|45433|45440.3|45435.5|45445.3|45440.5|45437.3|45432.5|10
1756272300000|2025-08-27 05:25:00|45439.8|45435|45434.7|45429.9|45439.8|45435|45434.2|45429.4|31
1756272600000|2025-08-27 05:30:00|45435.7|45430.9|45438.5|45433.7|45441.4|45436.6|45431.7|45426.9|36
1756272900000|2025-08-27 05:35:00|45439|45434.2|45440.4|45435.6|45441.7|45436.9|45438.5|45433.7|18
1756273200000|2025-08-27 05:40:00|45440.9|45436.1|45438.3|45433.5|45441.7|45436.9|45436.5|45431.7|10
1756273500000|2025-08-27 05:45:00|45437.8|45433|45436.8|45432|45437.8|45433|45432.2|45427.4|10
1756273800000|2025-08-27 05:50:00|45435.8|45431|45438.1|45433.3|45438.3|45433.5|45435|45430.2|22
1756274100000|2025-08-27 05:55:00|45438|45433.2|45438.1|45433.3|45440|45435.2|45433.4|45428.6|49
1756274400000|2025-08-27 06:00:00|45437.1|45433.5|45434.3|45430.7|45437.6|45434|45426.5|45422.9|54
1756274700000|2025-08-27 06:05:00|45434.8|45431.2|45436.5|45432.9|45439.6|45436|45429.5|45425.9|50
1756275000000|2025-08-27 06:10:00|45437|45433.4|45433.4|45429.8|45438.1|45434.5|45429.7|45426.1|21
1756275300000|2025-08-27 06:15:00|45433.9|45430.3|45438.4|45434.8|45444.3|45440.7|45433.9|45430.3|28
1756275600000|2025-08-27 06:20:00|45438.9|45435.3|45442.4|45438.8|45445.5|45441.9|45438.2|45434.6|21
1756275900000|2025-08-27 06:25:00|45442.9|45439.3|45454|45450.4|45458.5|45454.9|45442.4|45438.8|128
1756276200000|2025-08-27 06:30:00|45451.5|45447.9|45459.1|45455.5|45460|45456.4|45451.4|45447.8|31
1756276500000|2025-08-27 06:35:00|45459.3|45455.7|45453.4|45449.8|45459.3|45455.7|45450.5|45446.9|47
1756276800000|2025-08-27 06:40:00|45452.9|45449.3|45459.7|45456.1|45460.5|45456.9|45450.4|45446.8|24
1756277100000|2025-08-27 06:45:00|45460.2|45456.6|45457.4|45453.8|45461.9|45458.3|45455.3|45451.7|34
1756277400000|2025-08-27 06:50:00|45457.9|45454.3|45443.3|45439.7|45457.9|45454.3|45434.8|45431.2|40
1756277700000|2025-08-27 06:55:00|45443.8|45440.2|45434.3|45430.7|45447.7|45444.1|45434.3|45430.7|126
1756278000000|2025-08-27 07:00:00|45436.3|45432.7|45451.8|45448.2|45453.1|45449.5|45429.3|45425.7|151
1756278300000|2025-08-27 07:05:00|45452.3|45448.7|45459.4|45455.8|45460.7|45457.1|45450.9|45447.3|44
1756278600000|2025-08-27 07:10:00|45458.9|45455.3|45454.3|45450.7|45464.6|45461|45453.3|45449.7|32
1756278900000|2025-08-27 07:15:00|45453.8|45450.2|45434.4|45430.8|45454.3|45450.7|45432.4|45428.8|106
1756279200000|2025-08-27 07:20:00|45433.9|45430.3|45415.3|45411.7|45436.1|45432.5|45410.2|45406.6|180
1756279500000|2025-08-27 07:25:00|45414.8|45411.2|45404.5|45400.9|45424.7|45421.1|45396.8|45393.2|183
1756279800000|2025-08-27 07:30:00|45405|45401.4|45421.5|45417.9|45430.8|45427.2|45404.5|45400.9|108
1756280100000|2025-08-27 07:35:00|45421|45417.4|45411.7|45408.1|45429.2|45425.6|45407|45403.4|101
1756280400000|2025-08-27 07:40:00|45411.6|45408|45415.9|45412.3|45420.3|45416.7|45405.9|45402.3|72
1756280700000|2025-08-27 07:45:00|45414.9|45411.3|45424.6|45421|45435.3|45431.7|45410.1|45406.5|118
1756281000000|2025-08-27 07:50:00|45425.1|45421.5|45433.7|45430.1|45438.3|45434.7|45424.5|45420.9|79
1756281300000|2025-08-27 07:55:00|45434.2|45430.6|45441|45437.4|45442.5|45438.9|45429.8|45426.2|202
1756281600000|2025-08-27 08:00:00|45440.5|45436.9|45464.3|45460.7|45476.8|45473.2|45440|45436.4|863
1756281900000|2025-08-27 08:05:00|45463.8|45460.2|45441.5|45437.9|45463.8|45460.2|45436.4|45432.8|279
1756282200000|2025-08-27 08:10:00|45440.5|45436.9|45421.6|45418|45441|45437.4|45420|45416.4|110
1756282500000|2025-08-27 08:15:00|45421.4|45417.8|45428.6|45425|45432.5|45428.9|45420|45416.4|118
1756282800000|2025-08-27 08:20:00|45429.1|45425.5|45412|45408.4|45431.1|45427.5|45410.5|45406.9|87
1756283100000|2025-08-27 08:25:00|45412.5|45408.9|45419|45415.4|45425.8|45422.2|45410.9|45407.3|79
1756283400000|2025-08-27 08:30:00|45419.5|45415.9|45406.6|45403|45425.9|45422.3|45406.6|45403|44
1756283700000|2025-08-27 08:35:00|45407.1|45403.5|45425.6|45422|45426.1|45422.5|45406.6|45403|151
1756284000000|2025-08-27 08:40:00|45424.6|45421|45420.2|45416.6|45427.3|45423.7|45416.7|45413.1|43
1756284300000|2025-08-27 08:45:00|45420.7|45417.1|45407.8|45404.2|45425.6|45422|45402.5|45398.9|122
1756284600000|2025-08-27 08:50:00|45408.3|45404.7|45417|45413.4|45420.5|45416.9|45407.8|45404.2|78
1756284900000|2025-08-27 08:55:00|45416.5|45412.9|45429.4|45425.8|45431.2|45427.6|45413.2|45409.6|47
1756285200000|2025-08-27 09:00:00|45429.1|45425.5|45439.3|45435.7|45447.2|45443.6|45427|45423.4|180
1756285500000|2025-08-27 09:05:00|45439.8|45436.2|45435.7|45432.1|45441.6|45438|45433.1|45429.5|53
1756285800000|2025-08-27 09:10:00|45436.2|45432.6|45438.4|45434.8|45443|45439.4|45434.9|45431.3|38
1756286100000|2025-08-27 09:15:00|45437.9|45434.3|45444.4|45440.8|45446.6|45443|45436.9|45433.3|26
1756286400000|2025-08-27 09:20:00|45443.9|45440.3|45456.3|45452.7|45456.4|45452.8|45441.4|45437.8|37
1756286700000|2025-08-27 09:25:00|45455.8|45452.2|45453|45449.4|45457.4|45453.8|45450|45446.4|37
1756287000000|2025-08-27 09:30:00|45453.4|45449.8|45452.4|45448.8|45456.5|45452.9|45452.4|45448.8|31
1756287300000|2025-08-27 09:35:00|45452.5|45448.9|45458.2|45454.6|45459.5|45455.9|45452.5|45448.9|24
1756287600000|2025-08-27 09:40:00|45458.1|45454.5|45457.4|45453.8|45461.9|45458.3|45451.9|45448.3|84
1756287900000|2025-08-27 09:45:00|45457.9|45454.3|45445.3|45441.7|45457.9|45454.3|45445.3|45441.7|65
1756288200000|2025-08-27 09:50:00|45445.8|45442.2|45446.3|45442.7|45450.9|45447.3|45442.8|45439.2|61
1756288500000|2025-08-27 09:55:00|45446.8|45443.2|45446.2|45442.6|45449.9|45446.3|45445.3|45441.7|45
1756288800000|2025-08-27 10:00:00|45447.2|45443.6|45451.8|45448.2|45454.6|45451|45445.9|45442.3|56
1756289100000|2025-08-27 10:05:00|45449.8|45446.2|45445.9|45442.3|45450.8|45447.2|45438.1|45434.5|119
1756289400000|2025-08-27 10:10:00|45446.4|45442.8|45443.6|45440|45448.3|45444.7|45440.8|45437.2|49
1756289700000|2025-08-27 10:15:00|45443.1|45439.5|45443.1|45439.5|45451.1|45447.5|45441|45437.4|27
1756290000000|2025-08-27 10:20:00|45443.6|45440|45446.2|45442.6|45446.6|45443|45441.6|45438|26
1756290300000|2025-08-27 10:25:00|45446.7|45443.1|45455.6|45452|45457.7|45454.1|45446|45442.4|38
1756290600000|2025-08-27 10:30:00|45456.1|45452.5|45445.4|45441.8|45456.6|45453|45442.9|45439.3|49
1756290900000|2025-08-27 10:35:00|45444.9|45441.3|45441.5|45437.9|45453|45449.4|45441.5|45437.9|56
1756291200000|2025-08-27 10:40:00|45442|45438.4|45436.5|45432.9|45449.9|45446.3|45435.4|45431.8|79
1756291500000|2025-08-27 10:45:00|45436|45432.4|45443.5|45439.9|45448.9|45445.3|45434.1|45430.5|63
1756291800000|2025-08-27 10:50:00|45443|45439.4|45440.9|45437.3|45444.6|45441|45438.2|45434.6|42
1756292100000|2025-08-27 10:55:00|45441.4|45437.8|45442.2|45438.6|45444.4|45440.8|45436.7|45433.1|52
1756292400000|2025-08-27 11:00:00|45441.7|45438.1|45439.9|45436.3|45456.2|45452.6|45439.6|45436|104
1756292700000|2025-08-27 11:05:00|45440.4|45436.8|45443.8|45440.2|45443.8|45440.2|45435|45431.4|53
1756293000000|2025-08-27 11:10:00|45444.3|45440.7|45449.2|45445.6|45449.2|45445.6|45439.3|45435.7|36
1756293300000|2025-08-27 11:15:00|45448.7|45445.1|45444.1|45440.5|45449.6|45446|45443.2|45439.6|66
1756293600000|2025-08-27 11:20:00|45444.6|45441|45440.8|45437.2|45446.6|45443|45440.3|45436.7|37
1756293900000|2025-08-27 11:25:00|45440.3|45436.7|45442.9|45439.3|45443.9|45440.3|45436.2|45432.6|40
1756294200000|2025-08-27 11:30:00|45442.4|45438.8|45439.1|45435.5|45443.9|45440.3|45437.4|45433.8|70
1756294500000|2025-08-27 11:35:00|45439.6|45436|45455.8|45452.2|45458.6|45455|45439.1|45435.5|126
1756294800000|2025-08-27 11:40:00|45456.3|45452.7|45451|45447.4|45458.3|45454.7|45448.8|45445.2|63
1756295100000|2025-08-27 11:45:00|45450.5|45446.9|45457.5|45453.9|45461.3|45457.7|45447.4|45443.8|52
1756295400000|2025-08-27 11:50:00|45458|45454.4|45458.3|45454.7|45459.4|45455.8|45453.5|45449.9|34
1756295700000|2025-08-27 11:55:00|45457.8|45454.2|45443.6|45440|45458.9|45455.3|45442.7|45439.1|106
1756296000000|2025-08-27 12:00:00|45443.1|45439.5|45438.9|45435.3|45443.1|45439.5|45431.8|45428.2|164
1756296300000|2025-08-27 12:05:00|45439.4|45435.8|45447.8|45444.2|45450.7|45447.1|45438.9|45435.3|100
1756296600000|2025-08-27 12:10:00|45448.3|45444.7|45455.6|45452|45457.9|45454.3|45442.3|45438.7|103
1756296900000|2025-08-27 12:15:00|45455.1|45451.5|45458.8|45455.2|45464.3|45460.7|45451.1|45447.5|106
1756297200000|2025-08-27 12:20:00|45458.3|45454.7|45456.3|45452.7|45466.1|45462.5|45455|45451.4|105
1756297500000|2025-08-27 12:25:00|45455.8|45452.2|45445.2|45441.6|45456.2|45452.6|45443|45439.4|156
1756297800000|2025-08-27 12:30:00|45444.7|45441.1|45433.1|45429.5|45450.3|45446.7|45431.6|45428|260
1756298100000|2025-08-27 12:35:00|45432.6|45429|45426.5|45422.9|45439.6|45436|45421.5|45417.9|175
1756298400000|2025-08-27 12:40:00|45426|45422.4|45411.1|45407.5|45426.7|45423.1|45407.2|45403.6|510
1756298700000|2025-08-27 12:45:00|45412.6|45409|45429.4|45425.8|45429.4|45425.8|45411.6|45408|422
1756299000000|2025-08-27 12:50:00|45428.9|45425.3|45417.9|45414.3|45429.9|45426.3|45414.9|45411.3|160
1756299300000|2025-08-27 12:55:00|45418.4|45414.8|45425.1|45421.5|45427.8|45424.2|45412.3|45408.7|144
1756299600000|2025-08-27 13:00:00|45424.6|45421|45407.3|45403.7|45424.8|45421.2|45405.8|45402.2|284
1756299900000|2025-08-27 13:05:00|45407.8|45404.2|45409.8|45406.2|45413.8|45410.2|45398.2|45394.6|341
1756300200000|2025-08-27 13:10:00|45410.1|45406.5|45425.1|45421.5|45432.6|45429|45404.6|45401|287
1756300500000|2025-08-27 13:15:00|45424.6|45421|45422|45418.4|45431.3|45427.7|45417.5|45413.9|219
1756300800000|2025-08-27 13:20:00|45420.5|45416.9|45403.9|45400.3|45420.6|45417|45396.4|45392.8|217
1756301100000|2025-08-27 13:25:00|45405.4|45401.8|45398.8|45395.2|45411|45407.4|45386.7|45383.1|568
1756301400000|2025-08-27 13:30:00|45398.3|45394.7|45459.3|45456.9|45465.2|45462.8|45386.7|45384.3|3090
1756301700000|2025-08-27 13:35:00|45458.8|45456.4|45486.7|45484.3|45492.6|45490.2|45445.4|45443|1464
1756302000000|2025-08-27 13:40:00|45487.2|45484.8|45537.3|45534.9|45557|45554.6|45487.2|45484.8|2267
1756302300000|2025-08-27 13:45:00|45536.3|45533.9|45513.6|45511.2|45565.5|45563.1|45508.2|45505.8|3098
1756302600000|2025-08-27 13:50:00|45510.3|45507.9|45520.2|45517.8|45528.3|45525.9|45494.1|45491.7|946
1756302900000|2025-08-27 13:55:00|45519.2|45516.8|45506.2|45503.8|45522.2|45519.8|45472.7|45470.3|1670
1756303200000|2025-08-27 14:00:00|45509.5|45507.1|45498.1|45495.7|45528.9|45526.5|45488.6|45486.2|758
1756303500000|2025-08-27 14:05:00|45497.6|45495.2|45495.9|45493.5|45521|45518.6|45486.1|45483.7|578
1756303800000|2025-08-27 14:10:00|45495.6|45493.2|45523.2|45520.8|45535.9|45533.5|45493.6|45491.2|554
1756304100000|2025-08-27 14:15:00|45523.7|45521.3|45534.8|45532.4|45541.9|45539.5|45513.4|45511|624
1756304400000|2025-08-27 14:20:00|45532.2|45529.8|45527.2|45524.8|45546.1|45543.7|45512.2|45509.8|705
1756304700000|2025-08-27 14:25:00|45527.5|45525.1|45508.8|45506.4|45532.3|45529.9|45502.9|45500.5|458
1756305000000|2025-08-27 14:30:00|45509.6|45507.2|45537.4|45535|45538|45535.6|45497.5|45495.1|548
1756305300000|2025-08-27 14:35:00|45536.9|45534.5|45493.3|45490.9|45537.4|45535|45491.5|45489.1|634
1756305600000|2025-08-27 14:40:00|45494.7|45492.3|45504.3|45501.9|45510.3|45507.9|45490.1|45487.7|495
1756305900000|2025-08-27 14:45:00|45504.8|45502.4|45498.7|45496.3|45510.4|45508|45481.5|45479.1|610
1756306200000|2025-08-27 14:50:00|45500.1|45497.7|45519.1|45516.7|45521.6|45519.2|45495.2|45492.8|474
1756306500000|2025-08-27 14:55:00|45518.6|45516.2|45512.2|45509.8|45528.4|45526|45509.1|45506.7|533
1756306800000|2025-08-27 15:00:00|45508.3|45505.9|45535.8|45533.4|45543|45540.6|45508.3|45505.9|827
1756307100000|2025-08-27 15:05:00|45535.3|45532.9|45553|45550.6|45558.7|45556.3|45534.8|45532.4|1021
1756307400000|2025-08-27 15:10:00|45550.5|45548.1|45541.1|45538.7|45553.2|45550.8|45535.5|45533.1|467
1756307700000|2025-08-27 15:15:00|45541.6|45539.2|45543.3|45540.9|45555.4|45553|45539.3|45536.9|282
1756308000000|2025-08-27 15:20:00|45543.9|45541.5|45551.1|45548.7|45559.4|45557|45539.8|45537.4|352
1756308300000|2025-08-27 15:25:00|45550.6|45548.2|45549.6|45547.2|45554.7|45552.3|45540.4|45538|287
1756308600000|2025-08-27 15:30:00|45549.3|45546.9|45549|45546.6|45553.4|45551|45532.1|45529.7|310
1756308900000|2025-08-27 15:35:00|45548.5|45546.1|45542.9|45540.5|45549|45546.6|45523.5|45521.1|317
1756309200000|2025-08-27 15:40:00|45544|45541.6|45520.7|45518.3|45544.5|45542.1|45515.9|45513.5|695
1756309500000|2025-08-27 15:45:00|45520.2|45517.8|45526.5|45524.1|45529.6|45527.2|45511.2|45508.8|236
1756309800000|2025-08-27 15:50:00|45525.5|45523.1|45520.1|45517.7|45531.7|45529.3|45518.4|45516|233
1756310100000|2025-08-27 15:55:00|45520.3|45517.9|45519.3|45516.9|45526.6|45524.2|45517|45514.6|183
1756310400000|2025-08-27 16:00:00|45521|45518.6|45517.5|45515.1|45523.7|45521.3|45505.5|45503.1|252
1756310700000|2025-08-27 16:05:00|45517|45514.6|45527.9|45525.5|45529.7|45527.3|45513.9|45511.5|139
1756311000000|2025-08-27 16:10:00|45526.7|45524.3|45517.5|45515.1|45526.7|45524.3|45509.2|45506.8|128
1756311300000|2025-08-27 16:15:00|45517|45514.6|45512|45509.6|45520.8|45518.4|45511.6|45509.2|150
1756311600000|2025-08-27 16:20:00|45512.5|45510.1|45500.8|45498.4|45520.8|45518.4|45496.8|45494.4|353
1756311900000|2025-08-27 16:25:00|45501.3|45498.9|45518.3|45515.9|45518.8|45516.4|45486.2|45483.8|780
1756312200000|2025-08-27 16:30:00|45517.9|45515.5|45514.3|45511.9|45527.7|45525.3|45507.6|45505.2|422
1756312500000|2025-08-27 16:35:00|45513.8|45511.4|45508.7|45506.3|45523.5|45521.1|45490.8|45488.4|394
1756312800000|2025-08-27 16:40:00|45507.6|45505.2|45496.1|45493.7|45512.5|45510.1|45491.9|45489.5|198
1756313100000|2025-08-27 16:45:00|45496.6|45494.2|45523.9|45521.5|45524.6|45522.2|45493.4|45491|243
1756313400000|2025-08-27 16:50:00|45522|45519.6|45535.9|45533.5|45538.9|45536.5|45521.6|45519.2|412
1756313700000|2025-08-27 16:55:00|45534.9|45532.5|45525.1|45522.7|45540.5|45538.1|45524.5|45522.1|253
1756314000000|2025-08-27 17:00:00|45523.6|45521.2|45519.9|45517.5|45524.4|45522|45493.9|45491.5|389
1756314300000|2025-08-27 17:05:00|45520.4|45518|45534.9|45532.5|45538.6|45536.2|45515.4|45513|299
1756314600000|2025-08-27 17:10:00|45534.4|45532|45546.6|45544.2|45551.7|45549.3|45530.9|45528.5|278
1756314900000|2025-08-27 17:15:00|45546.7|45544.3|45541.6|45539.2|45550.1|45547.7|45538.4|45536|165
1756315200000|2025-08-27 17:20:00|45542.7|45540.3|45540.5|45538.1|45548.6|45546.2|45535.2|45532.8|235
1756315500000|2025-08-27 17:25:00|45540|45537.6|45541.9|45539.5|45547.1|45544.7|45536.6|45534.2|158
1756315800000|2025-08-27 17:30:00|45541.6|45539.2|45562.1|45559.7|45565.5|45563.1|45539.8|45537.4|497
1756316100000|2025-08-27 17:35:00|45562.6|45560.2|45568|45565.6|45585.6|45583.2|45558.6|45556.2|1067
1756316400000|2025-08-27 17:40:00|45566.8|45564.4|45554|45551.6|45571.4|45569|45551|45548.6|258
1756316700000|2025-08-27 17:45:00|45553.7|45551.3|45552.2|45549.8|45558.1|45555.7|45542.7|45540.3|329
1756317000000|2025-08-27 17:50:00|45556.1|45553.7|45564.1|45561.7|45571.8|45569.4|45553.8|45551.4|171
1756317300000|2025-08-27 17:55:00|45564.6|45562.2|45572.3|45569.9|45575.5|45573.1|45557.5|45555.1|156
1756317600000|2025-08-27 18:00:00|45569.4|45567|45559.1|45556.7|45572.8|45570.4|45556.6|45554.2|172
1756317900000|2025-08-27 18:05:00|45558.6|45556.2|45556.8|45554.4|45562.2|45559.8|45548.2|45545.8|208
1756318200000|2025-08-27 18:10:00|45558.8|45556.4|45586.1|45583.7|45596.2|45593.8|45557.6|45555.2|443
1756318500000|2025-08-27 18:15:00|45586.6|45584.2|45580.5|45578.1|45597.7|45595.3|45580|45577.6|462
1756318800000|2025-08-27 18:20:00|45577.7|45575.3|45598.8|45596.4|45599.4|45597|45575.5|45573.1|250
1756319100000|2025-08-27 18:25:00|45598.9|45596.5|45597.2|45594.8|45609.1|45606.7|45591.7|45589.3|475
1756319400000|2025-08-27 18:30:00|45596.7|45594.3|45591.5|45589.1|45601.3|45598.9|45588.6|45586.2|238
1756319700000|2025-08-27 18:35:00|45591|45588.6|45590.9|45588.5|45597.2|45594.8|45586.7|45584.3|158
1756320000000|2025-08-27 18:40:00|45592.2|45589.8|45596.8|45594.4|45598.3|45595.9|45586|45583.6|202
1756320300000|2025-08-27 18:45:00|45597.3|45594.9|45604.8|45602.4|45612.4|45610|45597.3|45594.9|191
1756320600000|2025-08-27 18:50:00|45603.6|45601.2|45602.9|45600.5|45613.2|45610.8|45602.1|45599.7|214
1756320900000|2025-08-27 18:55:00|45602.4|45600|45600.6|45598.2|45606.3|45603.9|45595.1|45592.7|214
1756321200000|2025-08-27 19:00:00|45600.8|45598.4|45600.5|45598.1|45607.5|45605.1|45594.3|45591.9|333
1756321500000|2025-08-27 19:05:00|45601|45598.6|45597.8|45595.4|45602|45599.6|45589.6|45587.2|239
1756321800000|2025-08-27 19:10:00|45597.3|45594.9|45564.7|45562.3|45598.9|45596.5|45548.6|45546.2|991
1756322100000|2025-08-27 19:15:00|45565.2|45562.8|45583.5|45581.1|45586.4|45584|45563.2|45560.8|434
1756322400000|2025-08-27 19:20:00|45582.5|45580.1|45569.2|45566.8|45586.2|45583.8|45564.2|45561.8|280
1756322700000|2025-08-27 19:25:00|45567.7|45565.3|45579.9|45577.5|45581.2|45578.8|45565.4|45563|187
1756323000000|2025-08-27 19:30:00|45579.2|45576.8|45587.6|45585.2|45592.3|45589.9|45579.2|45576.8|324
1756323300000|2025-08-27 19:35:00|45588.6|45586.2|45612.9|45610.5|45613.9|45611.5|45587.8|45585.4|477
1756323600000|2025-08-27 19:40:00|45611.1|45608.7|45615.9|45613.5|45625.4|45623|45607.5|45605.1|484
1756323900000|2025-08-27 19:45:00|45615.4|45613|45609.8|45607.4|45621|45618.6|45606.5|45604.1|442
1756324200000|2025-08-27 19:50:00|45609.1|45606.7|45593.6|45591.2|45620.6|45618.2|45588.4|45586|1065
1756324500000|2025-08-27 19:55:00|45594.1|45591.7|45563|45560.6|45611.6|45609.2|45563|45560.6|2991
1756324800000|2025-08-27 20:00:00|45565.4|45561.6|45551.4|45546.6|45576.4|45571.6|45551.4|45546.6|983
1756325100000|2025-08-27 20:05:00|45553.4|45548.6|45555.4|45550.6|45564.4|45559.6|45543.3|45538.5|331
1756325400000|2025-08-27 20:10:00|45554.4|45549.6|45553.7|45548.9|45562.4|45557.6|45548|45543.2|207
1756325700000|2025-08-27 20:15:00|45556.7|45551.9|45559.1|45554.3|45564.4|45559.6|45550.3|45545.5|193
1756326000000|2025-08-27 20:20:00|45556.1|45551.3|45519.7|45514.9|45609|45604.2|45430.9|45426.1|2903
1756326300000|2025-08-27 20:25:00|45519.4|45514.6|45544.8|45540|45551.7|45546.9|45514.6|45509.8|793
1756326600000|2025-08-27 20:30:00|45541.8|45537|45530.2|45525.4|45555.7|45550.9|45516.8|45512|545
1756326900000|2025-08-27 20:35:00|45531.2|45526.4|45541|45536.2|45549.8|45545|45530.6|45525.8|275
1756327200000|2025-08-27 20:40:00|45542|45537.2|45546.9|45542.1|45556.7|45551.9|45541.3|45536.5|114
1756327500000|2025-08-27 20:45:00|45548.9|45544.1|45568.9|45564.1|45568.9|45564.1|45546.7|45541.9|216
1756327800000|2025-08-27 20:50:00|45565.9|45561.1|45571.8|45567|45581|45576.2|45563.7|45558.9|331
1756328100000|2025-08-27 20:55:00|45567.8|45563|45587.3|45577.5|45589.1|45581.1|45563.8|45559|229
1756328400000|2025-08-27 21:00:00|45587.2|45577.4|45582.1|45572.3|45587.6|45577.8|45581.7|45571.9|0
1756328700000|2025-08-27 21:05:00|45582.6|45572.8|45591.5|45581.7|45597.1|45587.3|45582.4|45572.6|0
1756329000000|2025-08-27 21:10:00|45591.3|45581.5|45603.2|45593.4|45604.7|45594.9|45588.4|45578.6|0
1756329300000|2025-08-27 21:15:00|45602.7|45592.9|45596|45586.2|45606.3|45596.5|45596|45586.2|0
1756329600000|2025-08-27 21:20:00|45595.6|45585.8|45595.7|45585.9|45597.1|45587.3|45590.3|45580.5|0
1756329900000|2025-08-27 21:25:00|45595.6|45585.8|45597.8|45588|45599.4|45589.6|45591.9|45582.1|0
1756330200000|2025-08-27 21:30:00|45597.5|45587.7|45590.7|45580.9|45601.4|45591.6|45590.7|45580.9|0
1756330500000|2025-08-27 21:35:00|45592.1|45582.3|45591.1|45581.3|45592.1|45582.3|45591.1|45581.3|0
1756330800000|2025-08-27 21:40:00|45591|45581.2|45590.6|45580.8|45593.8|45584|45589.8|45580|0
1756331100000|2025-08-27 21:45:00|45590.4|45580.6|45586.8|45577|45593.3|45583.5|45585.4|45575.6|0
1756331400000|2025-08-27 21:50:00|45585.9|45576.1|45585.2|45575.4|45587.2|45577.4|45583.4|45573.6|0
1756331700000|2025-08-27 21:55:00|45584.4|45574.6|45583.4|45573.6|45585.2|45575.4|45579.4|45569.6|0
1756332000000|2025-08-27 22:00:00|45595.6|45590.8|45563.5|45558.7|45597.2|45592.4|45540.7|45535.9|223
1756332300000|2025-08-27 22:05:00|45563|45558.2|45549.9|45545.1|45568.8|45564|45545.1|45540.3|36
1756332600000|2025-08-27 22:10:00|45549.2|45544.4|45548.8|45544|45572.2|45567.4|45547.9|45543.1|51
1756332900000|2025-08-27 22:15:00|45548.3|45543.5|45542.6|45537.8|45553.8|45549|45542.1|45537.3|47
1756333200000|2025-08-27 22:20:00|45540.6|45535.8|45548.9|45544.1|45555.6|45550.8|45538.1|45533.3|78
1756333500000|2025-08-27 22:25:00|45548.4|45543.6|45551.7|45546.9|45553.6|45548.8|45541.9|45537.1|17
1756333800000|2025-08-27 22:30:00|45551.2|45546.4|45568.3|45563.5|45574.2|45569.4|45551.2|45546.4|40
1756334100000|2025-08-27 22:35:00|45568.8|45564|45566|45561.2|45571.1|45566.3|45560.5|45555.7|24
1756334400000|2025-08-27 22:40:00|45566.5|45561.7|45564|45559.2|45568.1|45563.3|45558.5|45553.7|8
1756334700000|2025-08-27 22:45:00|45564.5|45559.7|45562.1|45557.3|45566|45561.2|45554.7|45549.9|41
1756335000000|2025-08-27 22:50:00|45561.6|45556.8|45563.4|45558.6|45574.5|45569.7|45561.1|45556.3|14
1756335300000|2025-08-27 22:55:00|45562.9|45558.1|45557.6|45552.8|45563.4|45558.6|45553.1|45548.3|16
1756335600000|2025-08-27 23:00:00|45558.6|45553.8|45561.9|45557.1|45564.1|45559.3|45546.2|45541.4|38
1756335900000|2025-08-27 23:05:00|45563.4|45558.6|45560|45555.2|45566.1|45561.3|45550.2|45545.4|10
1756336200000|2025-08-27 23:10:00|45559|45554.2|45551.8|45547|45562|45557.2|45551.1|45546.3|22
1756336500000|2025-08-27 23:15:00|45552.3|45547.5|45547.2|45542.4|45556.1|45551.3|45545.7|45540.9|19
1756336800000|2025-08-27 23:20:00|45547.7|45542.9|45552.2|45547.4|45553.2|45548.4|45546.6|45541.8|11
1756337100000|2025-08-27 23:25:00|45550.3|45545.5|45555.2|45550.4|45555.7|45550.9|45546.3|45541.5|7
1756337400000|2025-08-27 23:30:00|45554.7|45549.9|45550.7|45545.9|45558.9|45554.1|45546.3|45541.5|22
1756337700000|2025-08-27 23:35:00|45550.9|45546.1|45548.7|45543.9|45550.9|45546.1|45538|45533.2|29
1756338000000|2025-08-27 23:40:00|45548.2|45543.4|45544.6|45539.8|45552|45547.2|45541.9|45537.1|29
1756338300000|2025-08-27 23:45:00|45544.1|45539.3|45545.4|45540.6|45550.5|45545.7|45535.1|45530.3|65
1756338600000|2025-08-27 23:50:00|45545.9|45541.1|45547.5|45542.7|45551.3|45546.5|45540.1|45535.3|41
1756338900000|2025-08-27 23:55:00|45547|45542.2|45550.1|45545.3|45552.2|45547.4|45543.2|45538.4|7
1756339200000|2025-08-28 00:00:00|45549.6|45544.8|45539.1|45534.3|45549.6|45544.8|45529|45524.2|94
1756339500000|2025-08-28 00:05:00|45539.6|45534.8|45550.8|45546|45551.3|45546.5|45538.1|45533.3|38
1756339800000|2025-08-28 00:10:00|45551.3|45546.5|45554.3|45549.5|45560.6|45555.8|45542.3|45537.5|52
1756340100000|2025-08-28 00:15:00|45554.8|45550|45539.5|45534.7|45556.8|45552|45525|45520.2|63
1756340400000|2025-08-28 00:20:00|45539|45534.2|45526.7|45521.9|45542.7|45537.9|45523.7|45518.9|38
1756340700000|2025-08-28 00:25:00|45526.2|45521.4|45522.4|45517.6|45533.9|45529.1|45520.1|45515.3|66
1756341000000|2025-08-28 00:30:00|45521.9|45517.1|45528.3|45523.5|45532.3|45527.5|45519.4|45514.6|49
1756341300000|2025-08-28 00:35:00|45527.8|45523|45563.2|45558.4|45564.7|45559.9|45527.8|45523|60
1756341600000|2025-08-28 00:40:00|45563.7|45558.9|45578.2|45573.4|45584.1|45579.3|45561.7|45556.9|107
1756341900000|2025-08-28 00:45:00|45577.7|45572.9|45576.3|45571.5|45585.7|45580.9|45574.7|45569.9|48
1756342200000|2025-08-28 00:50:00|45576.8|45572|45585.4|45580.6|45585.9|45581.1|45570|45565.2|29
1756342500000|2025-08-28 00:55:00|45585.9|45581.1|45582.6|45577.8|45586.4|45581.6|45576.4|45571.6|24
1756342800000|2025-08-28 01:00:00|45583.1|45578.3|45578.6|45573.8|45591.9|45587.1|45576.6|45571.8|59
1756343100000|2025-08-28 01:05:00|45579.1|45574.3|45579.2|45574.4|45587.3|45582.5|45577.7|45572.9|45
1756343400000|2025-08-28 01:10:00|45579.7|45574.9|45581.2|45576.4|45588.7|45583.9|45579.7|45574.9|41
1756343700000|2025-08-28 01:15:00|45580.7|45575.9|45585.2|45580.4|45586.8|45582|45578.2|45573.4|25
1756344000000|2025-08-28 01:20:00|45584.7|45579.9|45579.7|45574.9|45586.2|45581.4|45573.5|45568.7|34
1756344300000|2025-08-28 01:25:00|45580.2|45575.4|45578.5|45573.7|45585|45580.2|45576.5|45571.7|15
1756344600000|2025-08-28 01:30:00|45579|45574.2|45593.7|45588.9|45597.2|45592.4|45579|45574.2|37
1756344900000|2025-08-28 01:35:00|45593.2|45588.4|45601.9|45597.1|45606.3|45601.5|45589.9|45585.1|47
1756345200000|2025-08-28 01:40:00|45602.4|45597.6|45613.2|45608.4|45616.8|45612|45601.9|45597.1|104
1756345500000|2025-08-28 01:45:00|45613.7|45608.9|45614.6|45609.8|45616.8|45612|45609.3|45604.5|22
1756345800000|2025-08-28 01:50:00|45614.1|45609.3|45626.6|45621.8|45634.9|45630.1|45611.5|45606.7|69
1756346100000|2025-08-28 01:55:00|45626.9|45622.1|45628.3|45623.5|45628.8|45624|45619.2|45614.4|34
1756346400000|2025-08-28 02:00:00|45629.8|45625|45627.2|45622.4|45631.7|45626.9|45623.1|45618.3|53
1756346700000|2025-08-28 02:05:00|45626.7|45621.9|45630.5|45625.7|45633|45628.2|45626.2|45621.4|20
1756347000000|2025-08-28 02:10:00|45631|45626.2|45629.9|45625.1|45635.8|45631|45627.5|45622.7|38
1756347300000|2025-08-28 02:15:00|45629.4|45624.6|45642.2|45637.4|45646.6|45641.8|45628.9|45624.1|69
1756347600000|2025-08-28 02:20:00|45641.7|45636.9|45651.7|45646.9|45652.4|45647.6|45641.7|45636.9|89
1756347900000|2025-08-28 02:25:00|45651.2|45646.4|45644.2|45639.4|45651.2|45646.4|45641.3|45636.5|22
1756348200000|2025-08-28 02:30:00|45644.3|45639.5|45636.9|45632.1|45646.2|45641.4|45634.2|45629.4|20
1756348500000|2025-08-28 02:35:00|45637.4|45632.6|45634.8|45630|45637.8|45633|45629.3|45624.5|19
1756348800000|2025-08-28 02:40:00|45634.3|45629.5|45637.5|45632.7|45642.8|45638|45633.3|45628.5|18
1756349100000|2025-08-28 02:45:00|45638|45633.2|45637.5|45632.7|45638|45633.2|45631.5|45626.7|10
1756349400000|2025-08-28 02:50:00|45637|45632.2|45636.9|45632.1|45640.9|45636.1|45634.9|45630.1|5
1756349700000|2025-08-28 02:55:00|45637.4|45632.6|45637.9|45633.1|45639.6|45634.8|45635.2|45630.4|5
1756350000000|2025-08-28 03:00:00|45638.4|45633.6|45640.8|45636|45641.3|45636.5|45633.9|45629.1|23
1756350300000|2025-08-28 03:05:00|45641.3|45636.5|45658.3|45653.5|45665.8|45661|45638.7|45633.9|72
1756350600000|2025-08-28 03:10:00|45658.8|45654|45662.8|45658|45673.6|45668.8|45658.2|45653.4|75
1756350900000|2025-08-28 03:15:00|45663.3|45658.5|45661.2|45656.4|45663.8|45659|45656.7|45651.9|34
1756351200000|2025-08-28 03:20:00|45660.7|45655.9|45658.8|45654|45661.7|45656.9|45648.8|45644|33
1756351500000|2025-08-28 03:25:00|45659.3|45654.5|45658.4|45653.6|45662.4|45657.6|45656.5|45651.7|19
1756351800000|2025-08-28 03:30:00|45658.3|45653.5|45662.3|45657.5|45662.3|45657.5|45655.7|45650.9|21
1756352100000|2025-08-28 03:35:00|45662.2|45657.4|45657.8|45653|45665|45660.2|45657.3|45652.5|26
1756352400000|2025-08-28 03:40:00|45658.3|45653.5|45652.1|45647.3|45661.7|45656.9|45652.1|45647.3|10
1756352700000|2025-08-28 03:45:00|45651.6|45646.8|45653.4|45648.6|45653.4|45648.6|45648.5|45643.7|22
1756353000000|2025-08-28 03:50:00|45652.9|45648.1|45656.9|45652.1|45660.9|45656.1|45652|45647.2|13
1756353300000|2025-08-28 03:55:00|45655.4|45650.6|45662.2|45657.4|45668.1|45663.3|45655.4|45650.6|39
1756353600000|2025-08-28 04:00:00|45661.7|45656.9|45644.1|45639.3|45665.2|45660.4|45640.8|45636|51
1756353900000|2025-08-28 04:05:00|45643.5|45638.7|45636.4|45631.6|45643.5|45638.7|45636|45631.2|20
1756354200000|2025-08-28 04:10:00|45635.9|45631.1|45647.3|45642.5|45650.1|45645.3|45634.4|45629.6|35
1756354500000|2025-08-28 04:15:00|45646.8|45642|45641.3|45636.5|45647.3|45642.5|45640.8|45636|1
1756354800000|2025-08-28 04:20:00|45640.8|45636|45635.8|45631|45640.8|45636|45633.4|45628.6|34
1756355100000|2025-08-28 04:25:00|45635.3|45630.5|45653.8|45649|45654.4|45649.6|45635.3|45630.5|22
1756355400000|2025-08-28 04:30:00|45653.3|45648.5|45650.5|45645.7|45658.1|45653.3|45650.4|45645.6|6
1756355700000|2025-08-28 04:35:00|45650.8|45646|45648.3|45643.5|45656.9|45652.1|45646.8|45642|10
1756356000000|2025-08-28 04:40:00|45648.8|45644|45655.5|45650.7|45655.7|45650.9|45646.2|45641.4|13
1756356300000|2025-08-28 04:45:00|45655|45650.2|45653|45648.2|45659.2|45654.4|45652.6|45647.8|3
1756356600000|2025-08-28 04:50:00|45653.5|45648.7|45639.5|45634.7|45654|45649.2|45638.1|45633.3|26
1756356900000|2025-08-28 04:55:00|45639.7|45634.9|45641|45636.2|45643.8|45639|45637.4|45632.6|16
1756357200000|2025-08-28 05:00:00|45640.5|45635.7|45654.8|45650|45655.7|45650.9|45639|45634.2|40
1756357500000|2025-08-28 05:05:00|45654.6|45649.8|45649.5|45644.7|45654.6|45649.8|45645.9|45641.1|22
1756357800000|2025-08-28 05:10:00|45649|45644.2|45645.1|45640.3|45649|45644.2|45641.6|45636.8|44
1756358100000|2025-08-28 05:15:00|45644.6|45639.8|45644.9|45640.1|45649.9|45645.1|45640.7|45635.9|19
1756358400000|2025-08-28 05:20:00|45644.4|45639.6|45635.9|45631.1|45646|45641.2|45635.9|45631.1|17
1756358700000|2025-08-28 05:25:00|45635.8|45631|45648.3|45643.5|45653.3|45648.5|45635.8|45631|17
1756359000000|2025-08-28 05:30:00|45648.8|45644|45645.9|45641.1|45649.4|45644.6|45639.4|45634.6|31
1756359300000|2025-08-28 05:35:00|45646.4|45641.6|45643.2|45638.4|45647.9|45643.1|45638.3|45633.5|20
1756359600000|2025-08-28 05:40:00|45642.7|45637.9|45634.4|45629.6|45643.6|45638.8|45632.1|45627.3|20
1756359900000|2025-08-28 05:45:00|45633.9|45629.1|45626.6|45621.8|45635.6|45630.8|45624.3|45619.5|98
1756360200000|2025-08-28 05:50:00|45626.1|45621.3|45634.4|45629.6|45635.9|45631.1|45625.6|45620.8|27
1756360500000|2025-08-28 05:55:00|45634.9|45630.1|45627.8|45623|45634.9|45630.1|45627.3|45622.5|21
1756360800000|2025-08-28 06:00:00|45628.3|45624.2|45638.4|45634.8|45640.8|45637.2|45625.3|45621.7|93
1756361100000|2025-08-28 06:05:00|45638.9|45635.3|45633.4|45629.8|45639.4|45635.8|45629.3|45625.7|61
1756361400000|2025-08-28 06:10:00|45635.4|45631.8|45635.8|45632.2|45639.3|45635.7|45627.4|45623.8|55
1756361700000|2025-08-28 06:15:00|45635.3|45631.7|45637.8|45634.2|45639.8|45636.2|45628.2|45624.6|78
1756362000000|2025-08-28 06:20:00|45638.3|45634.7|45646|45642.4|45655.9|45652.3|45637.8|45634.2|32
1756362300000|2025-08-28 06:25:00|45646.5|45642.9|45671.7|45668.1|45673.9|45670.3|45646.5|45642.9|102
1756362600000|2025-08-28 06:30:00|45671.2|45667.6|45676.8|45673.2|45685.1|45681.5|45670|45666.4|122
1756362900000|2025-08-28 06:35:00|45677.3|45673.7|45683.7|45680.1|45695.5|45691.9|45672.5|45668.9|108
1756363200000|2025-08-28 06:40:00|45684.2|45680.6|45683|45679.4|45687.4|45683.8|45675.9|45672.3|38
1756363500000|2025-08-28 06:45:00|45682.5|45678.9|45692.4|45688.8|45697.1|45693.5|45678.6|45675|97
1756363800000|2025-08-28 06:50:00|45692.3|45688.7|45688.9|45685.3|45709.3|45705.7|45688.9|45685.3|214
1756364100000|2025-08-28 06:55:00|45689.4|45685.8|45678.4|45674.8|45701.8|45698.2|45677.9|45674.3|204
1756364400000|2025-08-28 07:00:00|45679.9|45676.3|45694|45690.4|45701.4|45697.8|45677.6|45674|294
1756364700000|2025-08-28 07:05:00|45694.5|45690.9|45675.4|45671.8|45696.5|45692.9|45672.3|45668.7|114
1756365000000|2025-08-28 07:10:00|45675.9|45672.3|45702.5|45698.9|45703.1|45699.5|45673.9|45670.3|106
1756365300000|2025-08-28 07:15:00|45703|45699.4|45709.2|45705.6|45711.4|45707.8|45700.7|45697.1|104
1756365600000|2025-08-28 07:20:00|45710.2|45706.6|45719.9|45716.3|45723.4|45719.8|45710.2|45706.6|198
1756365900000|2025-08-28 07:25:00|45719.4|45715.8|45717.3|45713.7|45723.9|45720.3|45704.2|45700.6|95
1756366200000|2025-08-28 07:30:00|45716.8|45713.2|45700.2|45696.6|45719.7|45716.1|45698.8|45695.2|89
1756366500000|2025-08-28 07:35:00|45699.7|45696.1|45688.1|45684.5|45699.7|45696.1|45686|45682.4|101
1756366800000|2025-08-28 07:40:00|45688|45684.4|45704.3|45700.7|45706.5|45702.9|45688|45684.4|75
1756367100000|2025-08-28 07:45:00|45703.8|45700.2|45701.2|45697.6|45705.2|45701.6|45693.7|45690.1|100
1756367400000|2025-08-28 07:50:00|45701.7|45698.1|45722.2|45718.6|45723.5|45719.9|45700.8|45697.2|98
1756367700000|2025-08-28 07:55:00|45721.7|45718.1|45734.7|45731.1|45735.5|45731.9|45721.3|45717.7|237
1756368000000|2025-08-28 08:00:00|45735.2|45731.6|45701.6|45698|45735.2|45731.6|45690.1|45686.5|557
1756368300000|2025-08-28 08:05:00|45701.1|45697.5|45709.1|45705.5|45724|45720.4|45698.5|45694.9|236
1756368600000|2025-08-28 08:10:00|45709.6|45706|45698.6|45695|45713.7|45710.1|45697.6|45694|165
1756368900000|2025-08-28 08:15:00|45698.5|45694.9|45687|45683.4|45703.1|45699.5|45684.8|45681.2|116
1756369200000|2025-08-28 08:20:00|45687.5|45683.9|45689.7|45686.1|45694.5|45690.9|45680.8|45677.2|171
1756369500000|2025-08-28 08:25:00|45689.6|45686|45681.2|45677.6|45689.6|45686|45673.1|45669.5|94
1756369800000|2025-08-28 08:30:00|45680.8|45677.2|45676|45672.4|45686.7|45683.1|45672.4|45668.8|94
1756370100000|2025-08-28 08:35:00|45675.5|45671.9|45680.7|45677.1|45682.5|45678.9|45675|45671.4|34
1756370400000|2025-08-28 08:40:00|45681.2|45677.6|45672.5|45668.9|45688.7|45685.1|45672.3|45668.7|86
1756370700000|2025-08-28 08:45:00|45672|45668.4|45676.3|45672.7|45680.1|45676.5|45665.7|45662.1|61
1756371000000|2025-08-28 08:50:00|45675.8|45672.2|45665.1|45661.5|45676.3|45672.7|45664.1|45660.5|45
1756371300000|2025-08-28 08:55:00|45665.6|45662|45673.6|45670|45675.8|45672.2|45664.6|45661|39
1756371600000|2025-08-28 09:00:00|45673.1|45669.5|45682|45678.4|45682.8|45679.2|45671.7|45668.1|69
1756371900000|2025-08-28 09:05:00|45682.5|45678.9|45685.7|45682.1|45686.7|45683.1|45675.5|45671.9|71
1756372200000|2025-08-28 09:10:00|45685.2|45681.6|45674.4|45670.8|45689.1|45685.5|45671.9|45668.3|80
1756372500000|2025-08-28 09:15:00|45674.9|45671.3|45671.5|45667.9|45675.4|45671.8|45665|45661.4|25
1756372800000|2025-08-28 09:20:00|45671|45667.4|45663.7|45660.1|45671.2|45667.6|45661.7|45658.1|24
1756373100000|2025-08-28 09:25:00|45663.4|45659.8|45664.7|45661.1|45668.4|45664.8|45661.4|45657.8|51
1756373400000|2025-08-28 09:30:00|45664.4|45660.8|45661.8|45658.2|45668.6|45665|45659.5|45655.9|55
1756373700000|2025-08-28 09:35:00|45662.3|45658.7|45666.6|45663|45672.7|45669.1|45660.8|45657.2|31
1756374000000|2025-08-28 09:40:00|45666.1|45662.5|45659.5|45655.9|45667.7|45664.1|45656.1|45652.5|45
1756374300000|2025-08-28 09:45:00|45660.5|45656.9|45657.8|45654.2|45662.5|45658.9|45651.2|45647.6|50
1756374600000|2025-08-28 09:50:00|45658.3|45654.7|45670.5|45666.9|45672.2|45668.6|45657.5|45653.9|64
1756374900000|2025-08-28 09:55:00|45671|45667.4|45671.6|45668|45680|45676.4|45670|45666.4|52
1756375200000|2025-08-28 10:00:00|45671.1|45667.5|45661.5|45657.9|45673.6|45670|45659.6|45656|41
1756375500000|2025-08-28 10:05:00|45660.5|45656.9|45651.1|45647.5|45660.5|45656.9|45648|45644.4|90
1756375800000|2025-08-28 10:10:00|45652.1|45648.5|45653.4|45649.8|45654.3|45650.7|45646.3|45642.7|51
1756376100000|2025-08-28 10:15:00|45652.9|45649.3|45646.6|45643|45657.1|45653.5|45646.5|45642.9|50
1756376400000|2025-08-28 10:20:00|45645.6|45642|45653.3|45649.7|45653.8|45650.2|45644.7|45641.1|75
1756376700000|2025-08-28 10:25:00|45653.8|45650.2|45652.5|45648.9|45658.8|45655.2|45645.8|45642.2|89
1756377000000|2025-08-28 10:30:00|45653|45649.4|45648.5|45644.9|45655|45651.4|45647|45643.4|35
1756377300000|2025-08-28 10:35:00|45648|45644.4|45634.2|45630.6|45648.5|45644.9|45630.6|45627|92
1756377600000|2025-08-28 10:40:00|45633.7|45630.1|45614.2|45610.6|45635.3|45631.7|45613.7|45610.1|204
1756377900000|2025-08-28 10:45:00|45613.7|45610.1|45629.5|45625.9|45636.5|45632.9|45613.5|45609.9|76
1756378200000|2025-08-28 10:50:00|45630|45626.4|45632.2|45628.6|45635.7|45632.1|45618.9|45615.3|65
1756378500000|2025-08-28 10:55:00|45632.7|45629.1|45645.5|45641.9|45645.8|45642.2|45632.4|45628.8|171
1756378800000|2025-08-28 11:00:00|45645|45641.4|45644|45640.4|45650.2|45646.6|45634.9|45631.3|97
1756379100000|2025-08-28 11:05:00|45644.5|45640.9|45639.6|45636|45647.4|45643.8|45636.6|45633|72
1756379400000|2025-08-28 11:10:00|45640.1|45636.5|45631.3|45627.7|45642.2|45638.6|45629|45625.4|122
1756379700000|2025-08-28 11:15:00|45630.8|45627.2|45626.5|45622.9|45636.4|45632.8|45622.5|45618.9|65
1756380000000|2025-08-28 11:20:00|45626|45622.4|45624.1|45620.5|45632.3|45628.7|45620.4|45616.8|67
1756380300000|2025-08-28 11:25:00|45623.6|45620|45628.2|45624.6|45635.5|45631.9|45623.5|45619.9|77
1756380600000|2025-08-28 11:30:00|45627.7|45624.1|45629.6|45626|45635.7|45632.1|45623.3|45619.7|56
1756380900000|2025-08-28 11:35:00|45629.1|45625.5|45630.2|45626.6|45641|45637.4|45627.7|45624.1|81
1756381200000|2025-08-28 11:40:00|45630|45626.4|45626.2|45622.6|45635.7|45632.1|45626.2|45622.6|68
1756381500000|2025-08-28 11:45:00|45626.4|45622.8|45628|45624.4|45633.8|45630.2|45623.7|45620.1|130
1756381800000|2025-08-28 11:50:00|45629|45625.4|45640.4|45636.8|45645.9|45642.3|45629|45625.4|78
1756382100000|2025-08-28 11:55:00|45640.9|45637.3|45644.8|45641.2|45645.8|45642.2|45634.9|45631.3|64
1756382400000|2025-08-28 12:00:00|45643.8|45640.2|45645.4|45641.8|45652.1|45648.5|45641.5|45637.9|188
1756382700000|2025-08-28 12:05:00|45643.4|45639.8|45638.4|45634.8|45648.9|45645.3|45637.7|45634.1|170
1756383000000|2025-08-28 12:10:00|45637.9|45634.3|45625|45621.4|45640.1|45636.5|45622.2|45618.6|207
1756383300000|2025-08-28 12:15:00|45624.5|45620.9|45619.3|45615.7|45625|45621.4|45614.2|45610.6|290
1756383600000|2025-08-28 12:20:00|45617.3|45613.7|45616.2|45612.6|45620.7|45617.1|45606.3|45602.7|125
1756383900000|2025-08-28 12:25:00|45616.4|45612.8|45611.7|45608.1|45617.9|45614.3|45606.5|45602.9|71
1756384200000|2025-08-28 12:30:00|45609.2|45605.6|45634.9|45631.3|45650.3|45646.7|45609.2|45605.6|369
1756384500000|2025-08-28 12:35:00|45635.4|45631.8|45638.6|45635|45641.6|45638|45621.2|45617.6|185
1756384800000|2025-08-28 12:40:00|45639.6|45636|45651.1|45647.5|45660.7|45657.1|45628.2|45624.6|320
1756385100000|2025-08-28 12:45:00|45650.6|45647|45640.6|45637|45653.5|45649.9|45634.8|45631.2|188
1756385400000|2025-08-28 12:50:00|45641.1|45637.5|45641|45637.4|45646.8|45643.2|45634.7|45631.1|91
1756385700000|2025-08-28 12:55:00|45640.5|45636.9|45628.3|45624.7|45640.5|45636.9|45625.8|45622.2|124
1756386000000|2025-08-28 13:00:00|45627.3|45623.7|45641.3|45637.7|45643.1|45639.5|45622.3|45618.7|113
1756386300000|2025-08-28 13:05:00|45640.7|45637.1|45656.3|45652.7|45660.7|45657.1|45640.7|45637.1|195
1756386600000|2025-08-28 13:10:00|45655.8|45652.2|45649|45645.4|45661.6|45658|45647.5|45643.9|115
1756386900000|2025-08-28 13:15:00|45649.5|45645.9|45650.9|45647.3|45658.6|45655|45647.1|45643.5|121
1756387200000|2025-08-28 13:20:00|45651.4|45647.8|45648.4|45644.8|45659.6|45656|45647.4|45643.8|179
1756387500000|2025-08-28 13:25:00|45648.9|45645.3|45613.6|45610|45651.5|45647.9|45609.5|45605.9|596
1756387800000|2025-08-28 13:30:00|45614.6|45611|45559.7|45557.3|45616.5|45614.1|45520.6|45518.2|4536
1756388100000|2025-08-28 13:35:00|45559.2|45556.8|45509.4|45507|45571.2|45568.8|45488.3|45485.9|1741
1756388400000|2025-08-28 13:40:00|45509.9|45507.5|45516.3|45513.9|45529.5|45527.1|45497.4|45495|1052
1756388700000|2025-08-28 13:45:00|45516.8|45514.4|45492.8|45490.4|45524.5|45522.1|45462.3|45459.9|1582
1756389000000|2025-08-28 13:50:00|45494.3|45491.9|45501.7|45499.3|45519.3|45516.9|45470.6|45468.2|1379
1756389300000|2025-08-28 13:55:00|45503.2|45500.8|45515.3|45512.9|45532.3|45529.9|45471.7|45469.3|1107
1756389600000|2025-08-28 14:00:00|45515.8|45513.4|45479.1|45476.7|45522.6|45520.2|45477.6|45475.2|1072
1756389900000|2025-08-28 14:05:00|45479.6|45477.2|45484.5|45482.1|45504.4|45502|45470.8|45468.4|1408
1756390200000|2025-08-28 14:10:00|45485|45482.6|45474.3|45471.9|45510.7|45508.3|45473.7|45471.3|497
1756390500000|2025-08-28 14:15:00|45475.3|45472.9|45484.1|45481.7|45498.6|45496.2|45466.3|45463.9|632
1756390800000|2025-08-28 14:20:00|45483.6|45481.2|45496.7|45494.3|45506|45503.6|45480.6|45478.2|559
1756391100000|2025-08-28 14:25:00|45496.2|45493.8|45496.6|45494.2|45504.9|45502.5|45478.5|45476.1|387
1756391400000|2025-08-28 14:30:00|45498.5|45496.1|45471.3|45468.9|45508.1|45505.7|45452.8|45450.4|1165
1756391700000|2025-08-28 14:35:00|45471.8|45469.4|45454.9|45452.5|45474.5|45472.1|45446|45443.6|910
1756392000000|2025-08-28 14:40:00|45455.6|45453.2|45487.6|45485.2|45498|45495.6|45449.4|45447|899
1756392300000|2025-08-28 14:45:00|45488.1|45485.7|45469.7|45467.3|45488.7|45486.3|45463.2|45460.8|713
1756392600000|2025-08-28 14:50:00|45470|45467.6|45457|45454.6|45478.2|45475.8|45439.2|45436.8|870
1756392900000|2025-08-28 14:55:00|45457.5|45455.1|45466|45463.6|45485.9|45483.5|45450.4|45448|506
1756393200000|2025-08-28 15:00:00|45466.5|45464.1|45481.9|45479.5|45497|45494.6|45461.5|45459.1|722
1756393500000|2025-08-28 15:05:00|45481.4|45479|45462.6|45460.2|45489.1|45486.7|45455.4|45453|550
1756393800000|2025-08-28 15:10:00|45464.6|45462.2|45499.8|45497.4|45499.8|45497.4|45458.4|45456|389
1756394100000|2025-08-28 15:15:00|45500.3|45497.9|45515.9|45513.5|45525.5|45523.1|45491.2|45488.8|1040
1756394400000|2025-08-28 15:20:00|45515.4|45513|45473.4|45471|45515.9|45513.5|45461.2|45458.8|825
1756394700000|2025-08-28 15:25:00|45472.9|45470.5|45465.1|45462.7|45478|45475.6|45450.4|45448|830
1756395000000|2025-08-28 15:30:00|45463.3|45460.9|45486.5|45484.1|45488.2|45485.8|45462.8|45460.4|601
1756395300000|2025-08-28 15:35:00|45486|45483.6|45506.7|45504.3|45523.4|45521|45476.3|45473.9|633
1756395600000|2025-08-28 15:40:00|45504.2|45501.8|45534.2|45531.8|45537.9|45535.5|45500.5|45498.1|655
1756395900000|2025-08-28 15:45:00|45534.7|45532.3|45531.7|45529.3|45546|45543.6|45520.7|45518.3|535
1756396200000|2025-08-28 15:50:00|45529.9|45527.5|45542.8|45540.4|45543.3|45540.9|45524.8|45522.4|426
1756396500000|2025-08-28 15:55:00|45541.8|45539.4|45553.2|45550.8|45563.1|45560.7|45537.4|45535|535
1756396800000|2025-08-28 16:00:00|45552.7|45550.3|45553.5|45551.1|45561.3|45558.9|45546.7|45544.3|348
1756397100000|2025-08-28 16:05:00|45554|45551.6|45577.2|45574.8|45577.2|45574.8|45552.4|45550|451
1756397400000|2025-08-28 16:10:00|45576.7|45574.3|45595.4|45593|45596.4|45594|45569.5|45567.1|664
1756397700000|2025-08-28 16:15:00|45595.3|45592.9|45569.4|45567|45601.8|45599.4|45567.4|45565|653
1756398000000|2025-08-28 16:20:00|45572.6|45570.2|45585.4|45583|45590.6|45588.2|45572.4|45570|276
1756398300000|2025-08-28 16:25:00|45585.9|45583.5|45614.2|45611.8|45615.2|45612.8|45578|45575.6|814
1756398600000|2025-08-28 16:30:00|45611.1|45608.7|45585.6|45583.2|45616.7|45614.3|45577.1|45574.7|724
1756398900000|2025-08-28 16:35:00|45586.1|45583.7|45595.7|45593.3|45604|45601.6|45581.8|45579.4|276
1756399200000|2025-08-28 16:40:00|45599|45596.6|45605.6|45603.2|45611.6|45609.2|45595.6|45593.2|275
1756399500000|2025-08-28 16:45:00|45605.1|45602.7|45609.5|45607.1|45611.3|45608.9|45593.2|45590.8|502
1756399800000|2025-08-28 16:50:00|45608.5|45606.1|45611.5|45609.1|45622.2|45619.8|45606.5|45604.1|402
1756400100000|2025-08-28 16:55:00|45612.1|45609.7|45573.2|45570.8|45612.1|45609.7|45567.7|45565.3|464
1756400400000|2025-08-28 17:00:00|45575|45572.6|45574.8|45572.4|45580.1|45577.7|45553.2|45550.8|596
1756400700000|2025-08-28 17:05:00|45574.3|45571.9|45585.6|45583.2|45587.5|45585.1|45566.4|45564|378
1756401000000|2025-08-28 17:10:00|45586.1|45583.7|45581.3|45578.9|45586.1|45583.7|45559.9|45557.5|227
1756401300000|2025-08-28 17:15:00|45580.8|45578.4|45569.9|45567.5|45583.8|45581.4|45565.3|45562.9|155
1756401600000|2025-08-28 17:20:00|45569.8|45567.4|45579.2|45576.8|45583.2|45580.8|45566|45563.6|158
1756401900000|2025-08-28 17:25:00|45578.7|45576.3|45572.1|45569.7|45582.5|45580.1|45569.1|45566.7|209
1756402200000|2025-08-28 17:30:00|45571.9|45569.5|45569|45566.6|45584.5|45582.1|45568.1|45565.7|348
1756402500000|2025-08-28 17:35:00|45569.5|45567.1|45575.5|45573.1|45582.9|45580.5|45567.8|45565.4|332
1756402800000|2025-08-28 17:40:00|45577.8|45575.4|45592.5|45590.1|45593.5|45591.1|45576.6|45574.2|311
1756403100000|2025-08-28 17:45:00|45591.5|45589.1|45603.4|45601|45606.3|45603.9|45590.6|45588.2|361
1756403400000|2025-08-28 17:50:00|45600.2|45597.8|45581|45578.6|45601.4|45599|45577|45574.6|426
1756403700000|2025-08-28 17:55:00|45580.5|45578.1|45586.8|45584.4|45589.3|45586.9|45571.6|45569.2|305
1756404000000|2025-08-28 18:00:00|45589.3|45586.9|45587.7|45585.3|45595.1|45592.7|45584|45581.6|246
1756404300000|2025-08-28 18:05:00|45588.2|45585.8|45581|45578.6|45593.7|45591.3|45574.3|45571.9|555
1756404600000|2025-08-28 18:10:00|45579.1|45576.7|45578.6|45576.2|45587.1|45584.7|45573|45570.6|250
1756404900000|2025-08-28 18:15:00|45579.1|45576.7|45564.7|45562.3|45581.2|45578.8|45557.8|45555.4|353
1756405200000|2025-08-28 18:20:00|45565.4|45563|45572.3|45569.9|45580|45577.6|45564.2|45561.8|217
1756405500000|2025-08-28 18:25:00|45572.8|45570.4|45583.1|45580.7|45588.1|45585.7|45571.3|45568.9|260
1756405800000|2025-08-28 18:30:00|45581.8|45579.4|45600.4|45598|45601.7|45599.3|45579.1|45576.7|401
1756406100000|2025-08-28 18:35:00|45600.3|45597.9|45612.8|45610.4|45617.6|45615.2|45599.4|45597|424
1756406400000|2025-08-28 18:40:00|45615.3|45612.9|45600.2|45597.8|45626.8|45624.4|45596|45593.6|303
1756406700000|2025-08-28 18:45:00|45600.7|45598.3|45597.9|45595.5|45608.5|45606.1|45594.5|45592.1|268
1756407000000|2025-08-28 18:50:00|45598.1|45595.7|45607.7|45605.3|45613.9|45611.5|45594.9|45592.5|211
1756407300000|2025-08-28 18:55:00|45608.2|45605.8|45615.1|45612.7|45621.4|45619|45598.9|45596.5|241
1756407600000|2025-08-28 19:00:00|45614.8|45612.4|45629.7|45627.3|45634.6|45632.2|45614.1|45611.7|628
1756407900000|2025-08-28 19:05:00|45629.2|45626.8|45641|45638.6|45645.2|45642.8|45618|45615.6|527
1756408200000|2025-08-28 19:10:00|45640.9|45638.5|45647|45644.6|45651|45648.6|45634.7|45632.3|245
1756408500000|2025-08-28 19:15:00|45647.5|45645.1|45639.8|45637.4|45648.1|45645.7|45631.7|45629.3|267
1756408800000|2025-08-28 19:20:00|45640|45637.6|45640.1|45637.7|45645.8|45643.4|45635.2|45632.8|232
1756409100000|2025-08-28 19:25:00|45639.6|45637.2|45637.3|45634.9|45640.5|45638.1|45630.5|45628.1|242
1756409400000|2025-08-28 19:30:00|45636.8|45634.4|45633.5|45631.1|45640.3|45637.9|45624.2|45621.8|286
1756409700000|2025-08-28 19:35:00|45633|45630.6|45631|45628.6|45636|45633.6|45617.1|45614.7|360
1756410000000|2025-08-28 19:40:00|45628.3|45625.9|45637.9|45635.5|45644.4|45642|45625.3|45622.9|334
1756410300000|2025-08-28 19:45:00|45638.4|45636|45638.8|45636.4|45655.2|45652.8|45634.6|45632.2|647
1756410600000|2025-08-28 19:50:00|45642.8|45640.4|45653.5|45651.1|45654|45651.6|45606.3|45603.9|1330
1756410900000|2025-08-28 19:55:00|45653|45650.6|45640.9|45638.5|45680.1|45677.7|45633.5|45631.1|3787
1756411200000|2025-08-28 20:00:00|45616.3|45613.9|45616|45611.2|45619.7|45615.9|45589.5|45584.7|1185
1756411500000|2025-08-28 20:05:00|45615|45610.2|45622.2|45617.4|45626.2|45621.4|45604.6|45599.8|511
1756411800000|2025-08-28 20:10:00|45622.4|45617.6|45629.9|45625.1|45631.7|45626.9|45622.3|45617.5|285
1756412100000|2025-08-28 20:15:00|45626.9|45622.1|45634.6|45629.8|45638.1|45633.3|45626.9|45622.1|82
1756412400000|2025-08-28 20:20:00|45634.3|45629.5|45634|45629.2|45634.3|45629.5|45624.9|45620.1|80
1756412700000|2025-08-28 20:25:00|45637.7|45632.9|45631.9|45627.1|45637.7|45632.9|45631.9|45627.1|36
1756413000000|2025-08-28 20:30:00|45634.9|45630.1|45638.2|45633.4|45642|45637.2|45634.9|45630.1|60
1756413300000|2025-08-28 20:35:00|45637.2|45632.4|45625.1|45620.3|45641|45636.2|45621.1|45616.3|214
1756413600000|2025-08-28 20:40:00|45626.1|45621.3|45605.6|45600.8|45632.1|45627.3|45584.3|45579.5|767
1756413900000|2025-08-28 20:45:00|45603.6|45598.8|45577.8|45573|45605.5|45600.7|45561.4|45556.6|734
1756414200000|2025-08-28 20:50:00|45573.8|45569|45578.7|45573.9|45579.7|45574.9|45572.4|45567.6|53
1756414500000|2025-08-28 20:55:00|45579.7|45574.9|45576.9|45567.1|45582.7|45577.9|45572.6|45567.1|88
1756414800000|2025-08-28 21:00:00|45579.3|45569.5|45585.9|45576.1|45590.9|45581.1|45579.3|45569.5|0
1756415100000|2025-08-28 21:05:00|45585.8|45576|45583.1|45573.3|45587.4|45577.6|45577.6|45567.8|0
1756415400000|2025-08-28 21:10:00|45583.2|45573.4|45584.1|45574.3|45586.4|45576.6|45583.2|45573.4|0
1756415700000|2025-08-28 21:15:00|45584.8|45575|45583.7|45573.9|45586.5|45576.7|45583.7|45573.9|0
1756416000000|2025-08-28 21:20:00|45583.8|45574|45584.1|45574.3|45584.1|45574.3|45583.8|45574|0
1756416300000|2025-08-28 21:25:00|45585.7|45575.9|45584.2|45574.4|45586.4|45576.6|45583.2|45573.4|0
1756416600000|2025-08-28 21:30:00|45584.3|45574.5|45584.6|45574.8|45586.6|45576.8|45582.8|45573|0
1756416900000|2025-08-28 21:35:00|45584.5|45574.7|45583.4|45573.6|45585|45575.2|45583.2|45573.4|0
1756417200000|2025-08-28 21:40:00|45583.5|45573.7|45584.4|45574.6|45584.4|45574.6|45583.3|45573.5|0
1756417500000|2025-08-28 21:45:00|45584.9|45575.1|45584.5|45574.7|45584.9|45575.1|45584.5|45574.7|0
1756417800000|2025-08-28 21:50:00|45584.7|45574.9|45584.9|45575.1|45585|45575.2|45583.5|45573.7|0
1756418100000|2025-08-28 21:55:00|45585|45575.2|45585.6|45575.8|45587.8|45578|45582.7|45572.9|0
1756418400000|2025-08-28 22:00:00|45573.3|45568.5|45569.2|45564.4|45576.9|45572.1|45555.9|45551.1|128
1756418700000|2025-08-28 22:05:00|45568.7|45563.9|45566.9|45562.1|45577.3|45572.5|45566.9|45562.1|19
1756419000000|2025-08-28 22:10:00|45566.4|45561.6|45558.8|45554|45574.9|45570.1|45558.8|45554|39
1756419300000|2025-08-28 22:15:00|45559.3|45554.5|45562.5|45557.7|45567.4|45562.6|45557.4|45552.6|113
1756419600000|2025-08-28 22:20:00|45562|45557.2|45569.6|45564.8|45570.8|45566|45558|45553.2|33
1756419900000|2025-08-28 22:25:00|45569.7|45564.9|45567.2|45562.4|45572.7|45567.9|45563.7|45558.9|15
1756420200000|2025-08-28 22:30:00|45566.7|45561.9|45573.3|45568.5|45578.3|45573.5|45566.5|45561.7|105
1756420500000|2025-08-28 22:35:00|45573.8|45569|45556.5|45551.7|45573.8|45569|45552.1|45547.3|54
1756420800000|2025-08-28 22:40:00|45555.5|45550.7|45551.8|45547|45557.3|45552.5|45550.3|45545.5|54
1756421100000|2025-08-28 22:45:00|45552.3|45547.5|45556.7|45551.9|45558.2|45553.4|45550|45545.2|35
1756421400000|2025-08-28 22:50:00|45557.7|45552.9|45558.8|45554|45560.3|45555.5|45553.3|45548.5|28
1756421700000|2025-08-28 22:55:00|45559.3|45554.5|45555.1|45550.3|45559.3|45554.5|45545.9|45541.1|41
1756422000000|2025-08-28 23:00:00|45554.6|45549.8|45562.3|45557.5|45566.2|45561.4|45552.6|45547.8|50
1756422300000|2025-08-28 23:05:00|45561.9|45557.1|45569.4|45564.6|45570.4|45565.6|45559.3|45554.5|6
1756422600000|2025-08-28 23:10:00|45569.9|45565.1|45566.2|45561.4|45570.4|45565.6|45565.5|45560.7|10
1756422900000|2025-08-28 23:15:00|45566.7|45561.9|45569.9|45565.1|45571.8|45567|45566.7|45561.9|22
1756423200000|2025-08-28 23:20:00|45569.5|45564.7|45565.5|45560.7|45570.2|45565.4|45563.5|45558.7|4
1756423500000|2025-08-28 23:25:00|45565|45560.2|45567.3|45562.5|45567.3|45562.5|45563.2|45558.4|7
1756423800000|2025-08-28 23:30:00|45567.8|45563|45572.8|45568|45572.8|45568|45566.1|45561.3|14
1756424100000|2025-08-28 23:35:00|45573.8|45569|45580.2|45575.4|45581.2|45576.4|45571.1|45566.3|31
1756424400000|2025-08-28 23:40:00|45579.7|45574.9|45574.4|45569.6|45581.3|45576.5|45573.8|45569|14
1756424700000|2025-08-28 23:45:00|45573.4|45568.6|45568.1|45563.3|45574.4|45569.6|45567.4|45562.6|20
1756425000000|2025-08-28 23:50:00|45568.6|45563.8|45571.7|45566.9|45571.7|45566.9|45563.6|45558.8|27
1756425300000|2025-08-28 23:55:00|45572.7|45567.9|45573.5|45568.7|45578|45573.2|45571.4|45566.6|38
1756425600000|2025-08-29 00:00:00|45573|45568.2|45580.2|45575.4|45583.7|45578.9|45566|45561.2|82
1756425900000|2025-08-29 00:05:00|45579.7|45574.9|45575.7|45570.9|45586.6|45581.8|45574.6|45569.8|35
1756426200000|2025-08-29 00:10:00|45575.2|45570.4|45583.2|45578.4|45586.1|45581.3|45575.2|45570.4|20
1756426500000|2025-08-29 00:15:00|45583.7|45578.9|45592.7|45587.9|45594.4|45589.6|45581.3|45576.5|50
1756426800000|2025-08-29 00:20:00|45593.2|45588.4|45583.3|45578.5|45596.8|45592|45583.3|45578.5|31
1756427100000|2025-08-29 00:25:00|45582.8|45578|45586.5|45581.7|45589.2|45584.4|45582.8|45578|26
1756427400000|2025-08-29 00:30:00|45587|45582.2|45585.5|45580.7|45587.3|45582.5|45579.7|45574.9|18
1756427700000|2025-08-29 00:35:00|45586|45581.2|45589|45584.2|45589|45584.2|45580.9|45576.1|28
1756428000000|2025-08-29 00:40:00|45589.5|45584.7|45595.9|45591.1|45599.5|45594.7|45589|45584.2|71
1756428300000|2025-08-29 00:45:00|45596.4|45591.6|45588.7|45583.9|45596.4|45591.6|45585.2|45580.4|22
1756428600000|2025-08-29 00:50:00|45589.2|45584.4|45583.8|45579|45589.2|45584.4|45577.8|45573|23
1756428900000|2025-08-29 00:55:00|45583.3|45578.5|45570.9|45566.1|45584.8|45580|45569.9|45565.1|16
1756429200000|2025-08-29 01:00:00|45569.9|45565.1|45568.4|45563.6|45578.7|45573.9|45566.7|45561.9|19
1756429500000|2025-08-29 01:05:00|45568.9|45564.1|45559.8|45555|45569.4|45564.6|45552.9|45548.1|41
1756429800000|2025-08-29 01:10:00|45559.3|45554.5|45564.3|45559.5|45566.1|45561.3|45557.4|45552.6|16
1756430100000|2025-08-29 01:15:00|45564.8|45560|45559.5|45554.7|45565.3|45560.5|45558.3|45553.5|17
1756430400000|2025-08-29 01:20:00|45558.5|45553.7|45562.4|45557.6|45563.4|45558.6|45557|45552.2|20
1756430700000|2025-08-29 01:25:00|45560.4|45555.6|45565.5|45560.7|45566.8|45562|45558.8|45554|32
1756431000000|2025-08-29 01:30:00|45565|45560.2|45564|45559.2|45566.4|45561.6|45560.7|45555.9|43
1756431300000|2025-08-29 01:35:00|45564.1|45559.3|45561.3|45556.5|45566.2|45561.4|45560.1|45555.3|21
1756431600000|2025-08-29 01:40:00|45561.8|45557|45563.6|45558.8|45566.6|45561.8|45561.3|45556.5|15
1756431900000|2025-08-29 01:45:00|45564.1|45559.3|45563.4|45558.6|45566.1|45561.3|45560.6|45555.8|14
1756432200000|2025-08-29 01:50:00|45563.9|45559.1|45561|45556.2|45563.9|45559.1|45556.7|45551.9|21
1756432500000|2025-08-29 01:55:00|45561.5|45556.7|45564.3|45559.5|45564.3|45559.5|45557.5|45552.7|13
1756432800000|2025-08-29 02:00:00|45563.8|45559|45559|45554.2|45563.8|45559|45557.4|45552.6|12
1756433100000|2025-08-29 02:05:00|45559.5|45554.7|45562.3|45557.5|45565.3|45560.5|45558|45553.2|31
1756433400000|2025-08-29 02:10:00|45561.8|45557|45558|45553.2|45564.3|45559.5|45556|45551.2|22
1756433700000|2025-08-29 02:15:00|45557.5|45552.7|45557.8|45553|45559|45554.2|45552.9|45548.1|6
1756434000000|2025-08-29 02:20:00|45558.3|45553.5|45556.8|45552|45561.3|45556.5|45555.5|45550.7|31
1756434300000|2025-08-29 02:25:00|45556.4|45551.6|45556|45551.2|45558.8|45554|45550.6|45545.8|40
1756434600000|2025-08-29 02:30:00|45556.5|45551.7|45556.3|45551.5|45557.4|45552.6|45554|45549.2|8
1756434900000|2025-08-29 02:35:00|45556.8|45552|45556.8|45552|45557.3|45552.5|45552.2|45547.4|10
1756435200000|2025-08-29 02:40:00|45555.8|45551|45554.6|45549.8|45557|45552.2|45554.1|45549.3|3
1756435500000|2025-08-29 02:45:00|45555.1|45550.3|45558.2|45553.4|45558.2|45553.4|45553.1|45548.3|10
1756435800000|2025-08-29 02:50:00|45558.7|45553.9|45558.9|45554.1|45559.4|45554.6|45557.2|45552.4|20
1756436100000|2025-08-29 02:55:00|45559.4|45554.6|45559.9|45555.1|45561.9|45557.1|45557.9|45553.1|11
1756436400000|2025-08-29 03:00:00|45560.4|45555.6|45574|45569.2|45576.6|45571.8|45560.4|45555.6|47
1756436700000|2025-08-29 03:05:00|45575.5|45570.7|45579.7|45574.9|45586.7|45581.9|45575.5|45570.7|35
1756437000000|2025-08-29 03:10:00|45580.2|45575.4|45584.2|45579.4|45585.9|45581.1|45579.3|45574.5|56
1756437300000|2025-08-29 03:15:00|45583.2|45578.4|45583.3|45578.5|45584.7|45579.9|45579.8|45575|32
1756437600000|2025-08-29 03:20:00|45582.8|45578|45574.1|45569.3|45582.8|45578|45574.1|45569.3|14
1756437900000|2025-08-29 03:25:00|45573.6|45568.8|45568.7|45563.9|45573.6|45568.8|45568.7|45563.9|14
1756438200000|2025-08-29 03:30:00|45569.2|45564.4|45568.4|45563.6|45571|45566.2|45566.7|45561.9|13
1756438500000|2025-08-29 03:35:00|45567.9|45563.1|45579.5|45574.7|45581.2|45576.4|45567.9|45563.1|27
1756438800000|2025-08-29 03:40:00|45580|45575.2|45576.3|45571.5|45583.6|45578.8|45576.3|45571.5|16
1756439100000|2025-08-29 03:45:00|45575.8|45571|45568.5|45563.7|45577.4|45572.6|45568.2|45563.4|12
1756439400000|2025-08-29 03:50:00|45568|45563.2|45562.1|45557.3|45570|45565.2|45560.2|45555.4|30
1756439700000|2025-08-29 03:55:00|45561.6|45556.8|45561.1|45556.3|45562.3|45557.5|45555.2|45550.4|52
1756440000000|2025-08-29 04:00:00|45561.6|45556.8|45561.2|45556.4|45564.7|45559.9|45559.4|45554.6|21
1756440300000|2025-08-29 04:05:00|45560.7|45555.9|45556.6|45551.8|45561.2|45556.4|45554.6|45549.8|27
1756440600000|2025-08-29 04:10:00|45558.1|45553.3|45556.7|45551.9|45560.7|45555.9|45556.7|45551.9|7
1756440900000|2025-08-29 04:15:00|45555.9|45551.1|45558.5|45553.7|45558.5|45553.7|45555.5|45550.7|14
1756441200000|2025-08-29 04:20:00|45558|45553.2|45551.8|45547|45558|45553.2|45551.8|45547|22
1756441500000|2025-08-29 04:25:00|45552.3|45547.5|45549.1|45544.3|45553.3|45548.5|45548.1|45543.3|29
1756441800000|2025-08-29 04:30:00|45549.2|45544.4|45548.4|45543.6|45549.3|45544.5|45545.2|45540.4|6
1756442100000|2025-08-29 04:35:00|45547.9|45543.1|45548.4|45543.6|45550.8|45546|45546|45541.2|85
1756442400000|2025-08-29 04:40:00|45549.4|45544.6|45543.3|45538.5|45551.2|45546.4|45542.4|45537.6|30
1756442700000|2025-08-29 04:45:00|45542.7|45537.9|45546.4|45541.6|45547.9|45543.1|45540|45535.2|16
1756443000000|2025-08-29 04:50:00|45546.9|45542.1|45537.2|45532.4|45548.4|45543.6|45535.7|45530.9|71
1756443300000|2025-08-29 04:55:00|45536.7|45531.9|45536.7|45531.9|45539.7|45534.9|45533.8|45529|86
1756443600000|2025-08-29 05:00:00|45537.2|45532.4|45545.7|45540.9|45550.9|45546.1|45537.2|45532.4|28
1756443900000|2025-08-29 05:05:00|45546.2|45541.4|45545.9|45541.1|45549.9|45545.1|45545.4|45540.6|18
1756444200000|2025-08-29 05:10:00|45546.4|45541.6|45551.1|45546.3|45551.6|45546.8|45545.4|45540.6|14
1756444500000|2025-08-29 05:15:00|45550.6|45545.8|45543.9|45539.1|45550.7|45545.9|45543|45538.2|35
1756444800000|2025-08-29 05:20:00|45543.4|45538.6|45540.1|45535.3|45544.4|45539.6|45539.4|45534.6|27
1756445100000|2025-08-29 05:25:00|45539.6|45534.8|45537.4|45532.6|45542.4|45537.6|45535.8|45531|52
1756445400000|2025-08-29 05:30:00|45536.9|45532.1|45541.7|45536.9|45542.4|45537.6|45534.8|45530|2
1756445700000|2025-08-29 05:35:00|45542.2|45537.4|45541.4|45536.6|45543.3|45538.5|45540|45535.2|14
1756446000000|2025-08-29 05:40:00|45541.9|45537.1|45540.4|45535.6|45541.9|45537.1|45536.4|45531.6|86
1756446300000|2025-08-29 05:45:00|45540.9|45536.1|45544.3|45539.5|45548.5|45543.7|45540.9|45536.1|34
1756446600000|2025-08-29 05:50:00|45544.8|45540|45547.1|45542.3|45549.8|45545|45543.3|45538.5|21
1756446900000|2025-08-29 05:55:00|45547.6|45542.8|45572.6|45567.8|45576.1|45571.3|45547.6|45542.8|24
1756447200000|2025-08-29 06:00:00|45572.5|45568.9|45573|45569.4|45579.8|45576.2|45566.7|45563.1|95
1756447500000|2025-08-29 06:05:00|45573.5|45569.9|45581.3|45577.7|45581.3|45577.7|45569.1|45565.5|77
1756447800000|2025-08-29 06:10:00|45581.8|45578.2|45574.5|45570.9|45583.3|45579.7|45573|45569.4|29
1756448100000|2025-08-29 06:15:00|45574.2|45570.6|45574.2|45570.6|45578.9|45575.3|45569.8|45566.2|24
1756448400000|2025-08-29 06:20:00|45574.7|45571.1|45576|45572.4|45579.6|45576|45570.1|45566.5|23
1756448700000|2025-08-29 06:25:00|45576.5|45572.9|45575.7|45572.1|45578.2|45574.6|45566.1|45562.5|35
1756449000000|2025-08-29 06:30:00|45574.2|45570.6|45564.4|45560.8|45575.5|45571.9|45563.2|45559.6|73
1756449300000|2025-08-29 06:35:00|45563.9|45560.3|45560.1|45556.5|45564.3|45560.7|45557.2|45553.6|32
1756449600000|2025-08-29 06:40:00|45559.6|45556|45568.7|45565.1|45571.5|45567.9|45557.6|45554|23
1756449900000|2025-08-29 06:45:00|45569.2|45565.6|45552.5|45548.9|45569.2|45565.6|45550|45546.4|53
1756450200000|2025-08-29 06:50:00|45553.8|45550.2|45560|45556.4|45560.4|45556.8|45547.3|45543.7|123
1756450500000|2025-08-29 06:55:00|45561|45557.4|45548.9|45545.3|45563.9|45560.3|45548.9|45545.3|131
1756450800000|2025-08-29 07:00:00|45548.4|45544.8|45562.6|45559|45567.3|45563.7|45540|45536.4|97
1756451100000|2025-08-29 07:05:00|45562.1|45558.5|45567.8|45564.2|45570.5|45566.9|45561.3|45557.7|68
1756451400000|2025-08-29 07:10:00|45565.8|45562.2|45562.3|45558.7|45574.5|45570.9|45559.9|45556.3|76
1756451700000|2025-08-29 07:15:00|45561.8|45558.2|45563.3|45559.7|45565.9|45562.3|45554|45550.4|123
1756452000000|2025-08-29 07:20:00|45562.8|45559.2|45548.4|45544.8|45566.4|45562.8|45545.6|45542|120
1756452300000|2025-08-29 07:25:00|45548|45544.4|45540.4|45536.8|45548.6|45545|45535.7|45532.1|106
1756452600000|2025-08-29 07:30:00|45539.9|45536.3|45534.5|45530.9|45543|45539.4|45529.6|45526|58
1756452900000|2025-08-29 07:35:00|45534|45530.4|45544.8|45541.2|45548.5|45544.9|45525.4|45521.8|79
1756453200000|2025-08-29 07:40:00|45545.3|45541.7|45539.2|45535.6|45548.1|45544.5|45532.6|45529|72
1756453500000|2025-08-29 07:45:00|45538.7|45535.1|45534.6|45531|45539.4|45535.8|45531.3|45527.7|54
1756453800000|2025-08-29 07:50:00|45534.1|45530.5|45525.4|45521.8|45534.1|45530.5|45521|45517.4|94
1756454100000|2025-08-29 07:55:00|45531.4|45527.8|45525.4|45521.8|45532.6|45529|45521.8|45518.2|71
1756454400000|2025-08-29 08:00:00|45521.9|45518.3|45509.5|45505.9|45529.8|45526.2|45506.6|45503|216
1756454700000|2025-08-29 08:05:00|45510|45506.4|45511.1|45507.5|45516.1|45512.5|45503.3|45499.7|150
1756455000000|2025-08-29 08:10:00|45510.6|45507|45504.4|45500.8|45511.4|45507.8|45500.2|45496.6|187
1756455300000|2025-08-29 08:15:00|45504.9|45501.3|45497.4|45493.8|45508.4|45504.8|45496.7|45493.1|132
1756455600000|2025-08-29 08:20:00|45497.9|45494.3|45506.3|45502.7|45516.1|45512.5|45494.7|45491.1|106
1756455900000|2025-08-29 08:25:00|45506.8|45503.2|45501.3|45497.7|45511.6|45508|45496.6|45493|197
1756456200000|2025-08-29 08:30:00|45501.8|45498.2|45510.6|45507|45514.1|45510.5|45498.6|45495|106
1756456500000|2025-08-29 08:35:00|45511.1|45507.5|45500.2|45496.6|45512.1|45508.5|45499.7|45496.1|125
1756456800000|2025-08-29 08:40:00|45499.2|45495.6|45499.5|45495.9|45505|45501.4|45493.1|45489.5|81
1756457100000|2025-08-29 08:45:00|45499|45495.4|45495|45491.4|45499.5|45495.9|45485.6|45482|94
1756457400000|2025-08-29 08:50:00|45495.5|45491.9|45486.4|45482.8|45498|45494.4|45481.7|45478.1|199
1756457700000|2025-08-29 08:55:00|45485.9|45482.3|45481|45477.4|45488.3|45484.7|45473.7|45470.1|269
1756458000000|2025-08-29 09:00:00|45479.5|45475.9|45474.7|45471.1|45487|45483.4|45457.5|45453.9|216
1756458300000|2025-08-29 09:05:00|45474.2|45470.6|45471.7|45468.1|45483.6|45480|45468.1|45464.5|135
1756458600000|2025-08-29 09:10:00|45472.5|45468.9|45479.3|45475.7|45480.8|45477.2|45466.6|45463|97
1756458900000|2025-08-29 09:15:00|45479.8|45476.2|45474.5|45470.9|45484.8|45481.2|45471|45467.4|103
1756459200000|2025-08-29 09:20:00|45474|45470.4|45481.2|45477.6|45485.6|45482|45471.2|45467.6|50
1756459500000|2025-08-29 09:25:00|45481.7|45478.1|45488.4|45484.8|45490.4|45486.8|45478.9|45475.3|86
1756459800000|2025-08-29 09:30:00|45488.9|45485.3|45487.3|45483.7|45493.3|45489.7|45482.8|45479.2|39
1756460100000|2025-08-29 09:35:00|45488.3|45484.7|45491.5|45487.9|45494.2|45490.6|45486.8|45483.2|31
1756460400000|2025-08-29 09:40:00|45491.8|45488.2|45493.7|45490.1|45497.3|45493.7|45487.2|45483.6|25
1756460700000|2025-08-29 09:45:00|45494.2|45490.6|45500.3|45496.7|45501|45497.4|45492.8|45489.2|50
1756461000000|2025-08-29 09:50:00|45499.8|45496.2|45496.8|45493.2|45502.3|45498.7|45496.1|45492.5|35
1756461300000|2025-08-29 09:55:00|45497.8|45494.2|45488.3|45484.7|45497.8|45494.2|45487.3|45483.7|57
1756461600000|2025-08-29 10:00:00|45488.8|45485.2|45486.3|45482.7|45489.8|45486.2|45475.3|45471.7|77
1756461900000|2025-08-29 10:05:00|45487.3|45483.7|45490|45486.4|45492.6|45489|45482.4|45478.8|54
1756462200000|2025-08-29 10:10:00|45490.5|45486.9|45486.9|45483.3|45500.5|45496.9|45484.7|45481.1|79
1756462500000|2025-08-29 10:15:00|45487.4|45483.8|45496|45492.4|45497.8|45494.2|45480.4|45476.8|34
1756462800000|2025-08-29 10:20:00|45496.5|45492.9|45497|45493.4|45497.8|45494.2|45487.4|45483.8|42
1756463100000|2025-08-29 10:25:00|45497.5|45493.9|45496|45492.4|45500|45496.4|45493|45489.4|53
1756463400000|2025-08-29 10:30:00|45495.5|45491.9|45493.7|45490.1|45495.6|45492|45484.2|45480.6|51
1756463700000|2025-08-29 10:35:00|45493.2|45489.6|45494.5|45490.9|45495.8|45492.2|45484.5|45480.9|64
1756464000000|2025-08-29 10:40:00|45495|45491.4|45489.2|45485.6|45496|45492.4|45486.8|45483.2|45
1756464300000|2025-08-29 10:45:00|45489.7|45486.1|45490|45486.4|45499.5|45495.9|45486.9|45483.3|66
1756464600000|2025-08-29 10:50:00|45490.5|45486.9|45497.7|45494.1|45498.7|45495.1|45489|45485.4|43
1756464900000|2025-08-29 10:55:00|45498.2|45494.6|45500.1|45496.5|45505|45501.4|45493.4|45489.8|165
1756465200000|2025-08-29 11:00:00|45499.6|45496|45496.4|45492.8|45499.6|45496|45485.9|45482.3|298
1756465500000|2025-08-29 11:05:00|45496.9|45493.3|45500.8|45497.2|45505|45501.4|45495.5|45491.9|77
1756465800000|2025-08-29 11:10:00|45500.3|45496.7|45503.5|45499.9|45510|45506.4|45498.2|45494.6|80
1756466100000|2025-08-29 11:15:00|45504|45500.4|45509.7|45506.1|45513.2|45509.6|45504|45500.4|100
1756466400000|2025-08-29 11:20:00|45509.2|45505.6|45505.2|45501.6|45516.3|45512.7|45505.2|45501.6|77
1756466700000|2025-08-29 11:25:00|45505.7|45502.1|45514.7|45511.1|45516.1|45512.5|45504.1|45500.5|103
1756467000000|2025-08-29 11:30:00|45514.2|45510.6|45504.2|45500.6|45514.7|45511.1|45504.2|45500.6|87
1756467300000|2025-08-29 11:35:00|45503.7|45500.1|45499.8|45496.2|45507.3|45503.7|45493.4|45489.8|108
1756467600000|2025-08-29 11:40:00|45498.3|45494.7|45503.4|45499.8|45510|45506.4|45496.4|45492.8|40
1756467900000|2025-08-29 11:45:00|45503.3|45499.7|45497.6|45494|45504.4|45500.8|45496.6|45493|35
1756468200000|2025-08-29 11:50:00|45497.1|45493.5|45495.2|45491.6|45497.6|45494|45489.4|45485.8|48
1756468500000|2025-08-29 11:55:00|45493.2|45489.6|45497.6|45494|45503.1|45499.5|45492.9|45489.3|141
1756468800000|2025-08-29 12:00:00|45497.1|45493.5|45482.5|45478.9|45497.1|45493.5|45480.6|45477|208
1756469100000|2025-08-29 12:05:00|45481.5|45477.9|45485.5|45481.9|45491.2|45487.6|45476.4|45472.8|219
1756469400000|2025-08-29 12:10:00|45484|45480.4|45495.4|45491.8|45495.4|45491.8|45482|45478.4|109
1756469700000|2025-08-29 12:15:00|45495.9|45492.3|45495.8|45492.2|45502.8|45499.2|45492.3|45488.7|118
1756470000000|2025-08-29 12:20:00|45495.3|45491.7|45501.8|45498.2|45505.6|45502|45491.9|45488.3|197
1756470300000|2025-08-29 12:25:00|45502.3|45498.7|45496.9|45493.3|45513|45509.4|45496.4|45492.8|127
1756470600000|2025-08-29 12:30:00|45496.6|45493|45531.8|45528.2|45565.3|45561.7|45496.6|45493|974
1756470900000|2025-08-29 12:35:00|45532|45528.4|45519.2|45515.6|45537|45533.4|45511.8|45508.2|164
1756471200000|2025-08-29 12:40:00|45519.7|45516.1|45518.7|45515.1|45528.9|45525.3|45507.4|45503.8|123
1756471500000|2025-08-29 12:45:00|45518.2|45514.6|45536.5|45532.9|45538.9|45535.3|45516.5|45512.9|113
1756471800000|2025-08-29 12:50:00|45534.5|45530.9|45534.6|45531|45541.8|45538.2|45525.3|45521.7|73
1756472100000|2025-08-29 12:55:00|45534.1|45530.5|45541.6|45538|45544.5|45540.9|45530.8|45527.2|69
1756472400000|2025-08-29 13:00:00|45540.6|45537|45553.9|45550.3|45557.1|45553.5|45538.5|45534.9|134
1756472700000|2025-08-29 13:05:00|45553.4|45549.8|45547|45543.4|45556|45552.4|45537.7|45534.1|91
1756473000000|2025-08-29 13:10:00|45548|45544.4|45549.7|45546.1|45554.8|45551.2|45543.8|45540.2|176
1756473300000|2025-08-29 13:15:00|45549.2|45545.6|45534.9|45531.3|45553|45549.4|45534|45530.4|216
1756473600000|2025-08-29 13:20:00|45535.4|45531.8|45542.1|45538.5|45554.6|45551|45531.8|45528.2|191
1756473900000|2025-08-29 13:25:00|45542.6|45539|45544.1|45540.5|45569.5|45565.9|45531.5|45527.9|1052
1756474200000|2025-08-29 13:30:00|45543.9|45541.5|45561.7|45559.3|45595.9|45593.5|45543.9|45541.5|4044
1756474500000|2025-08-29 13:35:00|45562.2|45559.8|45565.2|45562.8|45570|45567.6|45535.2|45532.8|949
1756474800000|2025-08-29 13:40:00|45565.7|45563.3|45612.3|45609.9|45615.2|45612.8|45564.6|45562.2|878
1756475100000|2025-08-29 13:45:00|45612.8|45610.4|45560.1|45557.7|45624|45621.6|45559.7|45557.3|1872
1756475400000|2025-08-29 13:50:00|45559.3|45556.9|45517.9|45515.5|45559.3|45556.9|45497.7|45495.3|1648
1756475700000|2025-08-29 13:55:00|45517.4|45515|45519.2|45516.8|45539.1|45536.7|45498.3|45495.9|1501
1756476000000|2025-08-29 14:00:00|45521.3|45518.9|45442.6|45440.2|45548.5|45546.1|45440.5|45438.1|1894
1756476300000|2025-08-29 14:05:00|45442.1|45439.7|45411.5|45409.1|45447.1|45444.7|45388.5|45386.1|2671
1756476600000|2025-08-29 14:10:00|45410.3|45407.9|45437.4|45435|45442.1|45439.7|45400.8|45398.4|1517
1756476900000|2025-08-29 14:15:00|45436.9|45434.5|45419.9|45417.5|45437|45434.6|45391.6|45389.2|1175
1756477200000|2025-08-29 14:20:00|45419.3|45416.9|45419.8|45417.4|45463|45460.6|45410.5|45408.1|1224
1756477500000|2025-08-29 14:25:00|45419.3|45416.9|45445.6|45443.2|45446.7|45444.3|45401.3|45398.9|854
1756477800000|2025-08-29 14:30:00|45445.3|45442.9|45488.5|45486.1|45488.8|45486.4|45432.5|45430.1|1062
1756478100000|2025-08-29 14:35:00|45488.7|45486.3|45504.7|45502.3|45522.5|45520.1|45461.2|45458.8|1341
1756478400000|2025-08-29 14:40:00|45505.2|45502.8|45451.7|45449.3|45515.6|45513.2|45448.7|45446.3|1294
1756478700000|2025-08-29 14:45:00|45452.2|45449.8|45414.2|45411.8|45460.7|45458.3|45400.3|45397.9|990
1756479000000|2025-08-29 14:50:00|45416.3|45413.9|45432.3|45429.9|45435.2|45432.8|45371.1|45368.7|1964
1756479300000|2025-08-29 14:55:00|45432.8|45430.4|45443.7|45441.3|45446.7|45444.3|45414.9|45412.5|921
1756479600000|2025-08-29 15:00:00|45441.8|45439.4|45442.4|45440|45463.2|45460.8|45427.2|45424.8|886
1756479900000|2025-08-29 15:05:00|45442.9|45440.5|45488.9|45486.5|45491.2|45488.8|45441|45438.6|641
1756480200000|2025-08-29 15:10:00|45488.3|45485.9|45467.4|45465|45500.8|45498.4|45466.1|45463.7|836
1756480500000|2025-08-29 15:15:00|45467.9|45465.5|45461.9|45459.5|45480.9|45478.5|45453.1|45450.7|500
1756480800000|2025-08-29 15:20:00|45461.4|45459|45458.3|45455.9|45464.5|45462.1|45437.4|45435|490
1756481100000|2025-08-29 15:25:00|45457.8|45455.4|45445|45442.6|45474.5|45472.1|45441.4|45439|464
1756481400000|2025-08-29 15:30:00|45446|45443.6|45435.8|45433.4|45458.3|45455.9|45426.5|45424.1|682
1756481700000|2025-08-29 15:35:00|45436.3|45433.9|45471.6|45469.2|45480.4|45478|45436|45433.6|373
1756482000000|2025-08-29 15:40:00|45472.5|45470.1|45451.5|45449.1|45477.7|45475.3|45451|45448.6|267
1756482300000|2025-08-29 15:45:00|45451|45448.6|45435.4|45433|45471.6|45469.2|45433.3|45430.9|348
1756482600000|2025-08-29 15:50:00|45434.5|45432.1|45426.7|45424.3|45434.5|45432.1|45413.9|45411.5|412
1756482900000|2025-08-29 15:55:00|45426.2|45423.8|45433.3|45430.9|45449.7|45447.3|45426.2|45423.8|304
1756483200000|2025-08-29 16:00:00|45432.8|45430.4|45473.1|45470.7|45479.3|45476.9|45427.2|45424.8|420
1756483500000|2025-08-29 16:05:00|45472.1|45469.7|45484.1|45481.7|45485.8|45483.4|45458.2|45455.8|430
1756483800000|2025-08-29 16:10:00|45484.9|45482.5|45483|45480.6|45496.7|45494.3|45477.1|45474.7|368
1756484100000|2025-08-29 16:15:00|45482.5|45480.1|45474.2|45471.8|45498.8|45496.4|45468.7|45466.3|436
1756484400000|2025-08-29 16:20:00|45477.2|45474.8|45496|45493.6|45496.9|45494.5|45477.2|45474.8|172
1756484700000|2025-08-29 16:25:00|45495.5|45493.1|45465.1|45462.7|45495.5|45493.1|45460.1|45457.7|428
1756485000000|2025-08-29 16:30:00|45465.4|45463|45507.2|45504.8|45512.9|45510.5|45464.6|45462.2|370
1756485300000|2025-08-29 16:35:00|45506.7|45504.3|45522.2|45519.8|45526.2|45523.8|45503.7|45501.3|274
1756485600000|2025-08-29 16:40:00|45518.6|45516.2|45517.3|45514.9|45519.6|45517.2|45502.8|45500.4|257
1756485900000|2025-08-29 16:45:00|45517.8|45515.4|45503.8|45501.4|45527.6|45525.2|45497.6|45495.2|253
1756486200000|2025-08-29 16:50:00|45505.8|45503.4|45512.7|45510.3|45514.3|45511.9|45496.6|45494.2|176
1756486500000|2025-08-29 16:55:00|45513.2|45510.8|45508.9|45506.5|45522.6|45520.2|45502.5|45500.1|158
1756486800000|2025-08-29 17:00:00|45508.4|45506|45473.7|45471.3|45510.8|45508.4|45471.9|45469.5|482
1756487100000|2025-08-29 17:05:00|45474.2|45471.8|45499.7|45497.3|45503.9|45501.5|45472.9|45470.5|249
1756487400000|2025-08-29 17:10:00|45498.6|45496.2|45488.6|45486.2|45499.5|45497.1|45477.6|45475.2|312
1756487700000|2025-08-29 17:15:00|45489.1|45486.7|45481.2|45478.8|45497.6|45495.2|45464.1|45461.7|281
1756488000000|2025-08-29 17:20:00|45483.1|45480.7|45484.6|45482.2|45506.2|45503.8|45481|45478.6|210
1756488300000|2025-08-29 17:25:00|45484.1|45481.7|45499.5|45497.1|45503.3|45500.9|45482.2|45479.8|157
1756488600000|2025-08-29 17:30:00|45495.8|45493.4|45498.7|45496.3|45510.5|45508.1|45482|45479.6|202
1756488900000|2025-08-29 17:35:00|45499.2|45496.8|45509.9|45507.5|45512.5|45510.1|45491.2|45488.8|179
1756489200000|2025-08-29 17:40:00|45509.8|45507.4|45518|45515.6|45528|45525.6|45509.3|45506.9|293
1756489500000|2025-08-29 17:45:00|45518.5|45516.1|45527.7|45525.3|45540.1|45537.7|45518|45515.6|311
1756489800000|2025-08-29 17:50:00|45530.4|45528|45543.2|45540.8|45565.1|45562.7|45528|45525.6|368
1756490100000|2025-08-29 17:55:00|45543.7|45541.3|45532.9|45530.5|45550.8|45548.4|45527.6|45525.2|313
1756490400000|2025-08-29 18:00:00|45532|45529.6|45508.1|45505.7|45533.7|45531.3|45506.6|45504.2|272
1756490700000|2025-08-29 18:05:00|45508.6|45506.2|45524.2|45521.8|45527.2|45524.8|45505.7|45503.3|181
1756491000000|2025-08-29 18:10:00|45526.3|45523.9|45521.5|45519.1|45532|45529.6|45512.6|45510.2|251
1756491300000|2025-08-29 18:15:00|45521|45518.6|45520.4|45518|45529.8|45527.4|45514.3|45511.9|150
1756491600000|2025-08-29 18:20:00|45521|45518.6|45517.2|45514.8|45523.3|45520.9|45498.7|45496.3|357
1756491900000|2025-08-29 18:25:00|45517.7|45515.3|45514|45511.6|45522.4|45520|45502.4|45500|133
1756492200000|2025-08-29 18:30:00|45513.4|45511|45530.8|45528.4|45533.1|45530.7|45513.3|45510.9|248
1756492500000|2025-08-29 18:35:00|45531.3|45528.9|45523.1|45520.7|45537.2|45534.8|45517.6|45515.2|188
1756492800000|2025-08-29 18:40:00|45522.5|45520.1|45509.2|45506.8|45528.6|45526.2|45508.1|45505.7|133
1756493100000|2025-08-29 18:45:00|45508.7|45506.3|45523|45520.6|45532.1|45529.7|45507.8|45505.4|172
1756493400000|2025-08-29 18:50:00|45521.3|45518.9|45514.3|45511.9|45522.2|45519.8|45502.2|45499.8|171
1756493700000|2025-08-29 18:55:00|45513.8|45511.4|45517|45514.6|45520.1|45517.7|45504.4|45502|130
1756494000000|2025-08-29 19:00:00|45518.3|45515.9|45531.6|45529.2|45533.8|45531.4|45506.2|45503.8|194
1756494300000|2025-08-29 19:05:00|45531.7|45529.3|45535.5|45533.1|45549.5|45547.1|45531.6|45529.2|239
1756494600000|2025-08-29 19:10:00|45534.6|45532.2|45529.4|45527|45542.2|45539.8|45524.1|45521.7|190
1756494900000|2025-08-29 19:15:00|45528.9|45526.5|45547.6|45545.2|45548.6|45546.2|45528.2|45525.8|135
1756495200000|2025-08-29 19:20:00|45548.7|45546.3|45547.9|45545.5|45553.1|45550.7|45534.9|45532.5|209
1756495500000|2025-08-29 19:25:00|45547.4|45545|45532.7|45530.3|45551.2|45548.8|45522.3|45519.9|370
1756495800000|2025-08-29 19:30:00|45533.6|45531.2|45522.5|45520.1|45546|45543.6|45521.5|45519.1|300
1756496100000|2025-08-29 19:35:00|45522|45519.6|45517.7|45515.3|45523.8|45521.4|45500.9|45498.5|599
1756496400000|2025-08-29 19:40:00|45518|45515.6|45548.9|45546.5|45555.4|45553|45515.4|45513|473
1756496700000|2025-08-29 19:45:00|45548.4|45546|45540.2|45537.8|45575.9|45573.5|45535.7|45533.3|750
1756497000000|2025-08-29 19:50:00|45538.6|45536.2|45504.5|45502.1|45557.6|45555.2|45488.6|45486.2|1949
1756497300000|2025-08-29 19:55:00|45501|45498.6|45547.4|45545|45561.4|45559|45492.2|45489.8|5290
1756497600000|2025-08-29 20:00:00|45534.1|45531.7|45546.1|45541.3|45562|45557.2|45532.1|45527.3|1404
1756497900000|2025-08-29 20:05:00|45547.1|45542.3|45535.9|45531.1|45547.1|45542.3|45529.5|45524.7|189
1756498200000|2025-08-29 20:10:00|45537.9|45533.1|45549.5|45544.7|45552.4|45547.6|45533.9|45529.1|131
1756498500000|2025-08-29 20:15:00|45549.8|45545|45541.3|45536.5|45550.8|45546|45537.8|45533|54
1756498800000|2025-08-29 20:20:00|45540.8|45536|45555.9|45551.1|45557.9|45553.1|45540.5|45535.7|89
1756499100000|2025-08-29 20:25:00|45552.9|45548.1|45551|45546.2|45552.9|45548.1|45545|45540.2|46
1756499400000|2025-08-29 20:30:00|45551.1|45546.3|45553.9|45549.1|45553.9|45549.1|45547.7|45542.9|66
1756499700000|2025-08-29 20:35:00|45553.5|45548.7|45546.3|45541.5|45555.1|45550.3|45545.8|45541|31
1756500000000|2025-08-29 20:40:00|45545.3|45540.5|45544.2|45539.4|45550.4|45545.6|45542.3|45537.5|48
1756500300000|2025-08-29 20:45:00|45544.3|45539.5|45552.3|45547.5|45552.3|45547.5|45544.3|45539.5|50
1756500600000|2025-08-29 20:50:00|45553.3|45548.5|45563.8|45559|45563.8|45559|45551.3|45546.5|71
1756500900000|2025-08-29 20:55:00|45561.8|45557|45560.7|45550.9|45564.8|45560|45555.4|45549.3|70
1756677600000|2025-08-31 22:00:00|45576.2|45571.4|45581.7|45576.9|45597.2|45592.4|45556.2|45551.4|83
1756677900000|2025-08-31 22:05:00|45581.2|45576.4|45609.5|45604.7|45619.3|45614.5|45578.5|45573.7|96
1756678200000|2025-08-31 22:10:00|45610|45605.2|45615|45610.2|45621.5|45616.7|45605.7|45600.9|43
1756678500000|2025-08-31 22:15:00|45614.5|45609.7|45619|45614.2|45620.5|45615.7|45609|45604.2|42
1756678800000|2025-08-31 22:20:00|45619.5|45614.7|45605.9|45601.1|45619.5|45614.7|45599.6|45594.8|23
1756679100000|2025-08-31 22:25:00|45606.4|45601.6|45594|45589.2|45606.8|45602|45592.3|45587.5|27
1756679400000|2025-08-31 22:30:00|45594.5|45589.7|45601.6|45596.8|45611.1|45606.3|45594.5|45589.7|17
1756679700000|2025-08-31 22:35:00|45602.1|45597.3|45610.4|45605.6|45614.3|45609.5|45601.1|45596.3|31
1756680000000|2025-08-31 22:40:00|45610.9|45606.1|45617.3|45612.5|45621.5|45616.7|45609.7|45604.9|34
1756680300000|2025-08-31 22:45:00|45618.8|45614|45618.2|45613.4|45622.6|45617.8|45617.3|45612.5|16
1756680600000|2025-08-31 22:50:00|45619.2|45614.4|45629.7|45624.9|45631.1|45626.3|45618.7|45613.9|34
1756680900000|2025-08-31 22:55:00|45629|45624.2|45632.5|45627.7|45635.3|45630.5|45626.5|45621.7|48
1756681200000|2025-08-31 23:00:00|45632|45627.2|45652.1|45647.3|45661.3|45656.5|45632|45627.2|126
1756681500000|2025-08-31 23:05:00|45652.6|45647.8|45642.2|45637.4|45655.2|45650.4|45640.8|45636|37
1756681800000|2025-08-31 23:10:00|45642.1|45637.3|45637|45632.2|45644.1|45639.3|45633.9|45629.1|19
1756682100000|2025-08-31 23:15:00|45637.5|45632.7|45626.5|45621.7|45641|45636.2|45624.5|45619.7|46
1756682400000|2025-08-31 23:20:00|45626|45621.2|45627.3|45622.5|45632.5|45627.7|45624.6|45619.8|9
1756682700000|2025-08-31 23:25:00|45626.8|45622|45629.5|45624.7|45631.1|45626.3|45624.6|45619.8|8
1756683000000|2025-08-31 23:30:00|45630|45625.2|45624.6|45619.8|45633|45628.2|45624.6|45619.8|14
1756683300000|2025-08-31 23:35:00|45625.1|45620.3|45623.5|45618.7|45628|45623.2|45620.5|45615.7|39
1756683600000|2025-08-31 23:40:00|45623|45618.2|45632.3|45627.5|45633.4|45628.6|45621.9|45617.1|12
1756683900000|2025-08-31 23:45:00|45632.9|45628.1|45628|45623.2|45634.4|45629.6|45622|45617.2|11
1756684200000|2025-08-31 23:50:00|45627.5|45622.7|45626.5|45621.7|45629.5|45624.7|45621.9|45617.1|15
1756684500000|2025-08-31 23:55:00|45627|45622.2|45631.2|45626.4|45632.2|45627.4|45623.5|45618.7|10
1756684800000|2025-09-01 00:00:00|45631.7|45626.9|45626.3|45621.5|45640|45635.2|45616.2|45611.4|73
1756685100000|2025-09-01 00:05:00|45625.8|45621|45641.5|45636.7|45649.4|45644.6|45623.8|45619|30
1756685400000|2025-09-01 00:10:00|45642|45637.2|45675.2|45670.4|45675.2|45670.4|45635.2|45630.4|226
1756685700000|2025-09-01 00:15:00|45675|45670.2|45653.7|45648.9|45675.7|45670.9|45653|45648.2|139
1756686000000|2025-09-01 00:20:00|45654.2|45649.4|45637.3|45632.5|45654.2|45649.4|45633.2|45628.4|37
1756686300000|2025-09-01 00:25:00|45636.8|45632|45637.2|45632.4|45638.5|45633.7|45619.9|45615.1|36
1756686600000|2025-09-01 00:30:00|45636.7|45631.9|45638.3|45633.5|45656.5|45651.7|45636.2|45631.4|30
1756686900000|2025-09-01 00:35:00|45639.3|45634.5|45639.3|45634.5|45641.8|45637|45633.1|45628.3|16
1756687200000|2025-09-01 00:40:00|45639.8|45635|45647.6|45642.8|45651.1|45646.3|45637.6|45632.8|13
1756687500000|2025-09-01 00:45:00|45648.1|45643.3|45656.9|45652.1|45659.1|45654.3|45646.6|45641.8|98
1756687800000|2025-09-01 00:50:00|45655.4|45650.6|45648.9|45644.1|45655.4|45650.6|45647.9|45643.1|25
1756688100000|2025-09-01 00:55:00|45648.4|45643.6|45653.9|45649.1|45654.5|45649.7|45646.9|45642.1|20
1756688400000|2025-09-01 01:00:00|45654.4|45649.6|45651.8|45647|45654.4|45649.6|45644.6|45639.8|33
1756688700000|2025-09-01 01:05:00|45651.3|45646.5|45635.7|45630.9|45651.8|45647|45633.2|45628.4|41
1756689000000|2025-09-01 01:10:00|45635.9|45631.1|45633.9|45629.1|45638.6|45633.8|45628.3|45623.5|41
1756689300000|2025-09-01 01:15:00|45634.4|45629.6|45630.9|45626.1|45639.9|45635.1|45630.4|45625.6|19
1756689600000|2025-09-01 01:20:00|45630.4|45625.6|45617.2|45612.4|45630.4|45625.6|45615.7|45610.9|22
1756689900000|2025-09-01 01:25:00|45617.7|45612.9|45626.2|45621.4|45631.4|45626.6|45617.7|45612.9|16
1756690200000|2025-09-01 01:30:00|45625.7|45620.9|45624.1|45619.3|45631.4|45626.6|45619.4|45614.6|21
1756690500000|2025-09-01 01:35:00|45623.6|45618.8|45615.7|45610.9|45624.9|45620.1|45612.6|45607.8|38
1756690800000|2025-09-01 01:40:00|45614.7|45609.9|45621.8|45617|45628.5|45623.7|45614.7|45609.9|51
1756691100000|2025-09-01 01:45:00|45622.2|45617.4|45624.5|45619.7|45628.5|45623.7|45621.2|45616.4|52
1756691400000|2025-09-01 01:50:00|45624|45619.2|45603.8|45599|45626.9|45622.1|45602.1|45597.3|147
1756691700000|2025-09-01 01:55:00|45603.3|45598.5|45605.2|45600.4|45611.2|45606.4|45600.8|45596|39
1756692000000|2025-09-01 02:00:00|45605.7|45600.9|45594.6|45589.8|45606.6|45601.8|45592.6|45587.8|45
1756692300000|2025-09-01 02:05:00|45594.1|45589.3|45589.1|45584.3|45598.7|45593.9|45588.6|45583.8|39
1756692600000|2025-09-01 02:10:00|45588.6|45583.8|45581.3|45576.5|45588.9|45584.1|45573.5|45568.7|103
1756692900000|2025-09-01 02:15:00|45580.8|45576|45561.6|45556.8|45583.1|45578.3|45561.6|45556.8|104
1756693200000|2025-09-01 02:20:00|45561.1|45556.3|45560.6|45555.8|45574.5|45569.7|45553.3|45548.5|78
1756693500000|2025-09-01 02:25:00|45560.1|45555.3|45566.8|45562|45569.4|45564.6|45551.7|45546.9|153
1756693800000|2025-09-01 02:30:00|45566.3|45561.5|45565.1|45560.3|45566.3|45561.5|45551.3|45546.5|77
1756694100000|2025-09-01 02:35:00|45564.6|45559.8|45570.5|45565.7|45575.9|45571.1|45562.7|45557.9|30
1756694400000|2025-09-01 02:40:00|45571|45566.2|45558.2|45553.4|45580.5|45575.7|45556.9|45552.1|155
1756694700000|2025-09-01 02:45:00|45558.7|45553.9|45572.4|45567.6|45573.4|45568.6|45556.1|45551.3|129
1756695000000|2025-09-01 02:50:00|45572.9|45568.1|45566.6|45561.8|45574.4|45569.6|45560.6|45555.8|33
1756695300000|2025-09-01 02:55:00|45568.1|45563.3|45563.8|45559|45571.6|45566.8|45560.8|45556|13
1756695600000|2025-09-01 03:00:00|45564.3|45559.5|45578.1|45573.3|45578.3|45573.5|45555.2|45550.4|103
1756695900000|2025-09-01 03:05:00|45577.1|45572.3|45576|45571.2|45582.3|45577.5|45571|45566.2|34
1756696200000|2025-09-01 03:10:00|45576.5|45571.7|45577.1|45572.3|45581.4|45576.6|45573.1|45568.3|31
1756696500000|2025-09-01 03:15:00|45577.6|45572.8|45556.3|45551.5|45587.4|45582.6|45556.3|45551.5|154
1756696800000|2025-09-01 03:20:00|45557.3|45552.5|45515.1|45510.3|45559.3|45554.5|45513.1|45508.3|340
1756697100000|2025-09-01 03:25:00|45515.6|45510.8|45524.2|45519.4|45526.5|45521.7|45495.5|45490.7|304
1756697400000|2025-09-01 03:30:00|45524.7|45519.9|45532.9|45528.1|45543.7|45538.9|45524.7|45519.9|228
1756697700000|2025-09-01 03:35:00|45530.9|45526.1|45531.1|45526.3|45540.8|45536|45522.8|45518|257
1756698000000|2025-09-01 03:40:00|45531.6|45526.8|45526.6|45521.8|45541.7|45536.9|45523.3|45518.5|88
1756698300000|2025-09-01 03:45:00|45527.1|45522.3|45533.2|45528.4|45534.2|45529.4|45524.1|45519.3|43
1756698600000|2025-09-01 03:50:00|45533.7|45528.9|45527.9|45523.1|45537.2|45532.4|45527.2|45522.4|20
1756698900000|2025-09-01 03:55:00|45528.4|45523.6|45527.2|45522.4|45537.6|45532.8|45525.7|45520.9|26
1756699200000|2025-09-01 04:00:00|45526.7|45521.9|45528.4|45523.6|45529.9|45525.1|45519|45514.2|25
1756699500000|2025-09-01 04:05:00|45528.9|45524.1|45536.1|45531.3|45539.6|45534.8|45523.9|45519.1|23
1756699800000|2025-09-01 04:10:00|45536.6|45531.8|45533.8|45529|45542.9|45538.1|45533.3|45528.5|32
1756700100000|2025-09-01 04:15:00|45534.3|45529.5|45529.1|45524.3|45538.1|45533.3|45525.1|45520.3|32
1756700400000|2025-09-01 04:20:00|45529.6|45524.8|45536.9|45532.1|45540.4|45535.6|45529.6|45524.8|17
1756700700000|2025-09-01 04:25:00|45537.4|45532.6|45526.5|45521.7|45539.6|45534.8|45525.5|45520.7|13
1756701000000|2025-09-01 04:30:00|45526|45521.2|45522.7|45517.9|45530.7|45525.9|45512.6|45507.8|30
1756701300000|2025-09-01 04:35:00|45522.2|45517.4|45514|45509.2|45524.7|45519.9|45509.9|45505.1|51
1756701600000|2025-09-01 04:40:00|45513.5|45508.7|45524.1|45519.3|45528.4|45523.6|45512.1|45507.3|28
1756701900000|2025-09-01 04:45:00|45524.6|45519.8|45540.5|45535.7|45541.4|45536.6|45523.6|45518.8|31
1756702200000|2025-09-01 04:50:00|45539|45534.2|45541.1|45536.3|45542.8|45538|45534.6|45529.8|43
1756702500000|2025-09-01 04:55:00|45540.6|45535.8|45526.9|45522.1|45548.6|45543.8|45526.9|45522.1|95
1756702800000|2025-09-01 05:00:00|45528.4|45523.6|45518.1|45513.3|45530.5|45525.7|45513.4|45508.6|319
1756703100000|2025-09-01 05:05:00|45517.6|45512.8|45525.5|45520.7|45533.7|45528.9|45513.1|45508.3|450
1756703400000|2025-09-01 05:10:00|45525|45520.2|45528.2|45523.4|45530.7|45525.9|45514.9|45510.1|155
1756703700000|2025-09-01 05:15:00|45528.7|45523.9|45524.3|45519.5|45532.1|45527.3|45515.5|45510.7|35
1756704000000|2025-09-01 05:20:00|45523.8|45519|45525.8|45521|45532.6|45527.8|45523.8|45519|15
1756704300000|2025-09-01 05:25:00|45525.3|45520.5|45525.9|45521.1|45530.2|45525.4|45520.6|45515.8|28
1756704600000|2025-09-01 05:30:00|45526.1|45521.3|45527.8|45523|45529.3|45524.5|45521.9|45517.1|22
1756704900000|2025-09-01 05:35:00|45527.3|45522.5|45533.1|45528.3|45535.6|45530.8|45524.7|45519.9|34
1756705200000|2025-09-01 05:40:00|45533.6|45528.8|45532.6|45527.8|45540.1|45535.3|45527.7|45522.9|47
1756705500000|2025-09-01 05:45:00|45533.1|45528.3|45514.6|45509.8|45533.1|45528.3|45503.7|45498.9|62
1756705800000|2025-09-01 05:50:00|45515.1|45510.3|45518|45513.2|45527.5|45522.7|45511|45506.2|152
1756706100000|2025-09-01 05:55:00|45518.5|45513.7|45516.3|45511.5|45522.3|45517.5|45512.2|45507.4|23
1756706400000|2025-09-01 06:00:00|45515.3|45511.7|45491.7|45488.1|45519.1|45515.5|45489.9|45486.3|95
1756706700000|2025-09-01 06:05:00|45492.9|45489.3|45498.3|45494.7|45505.5|45501.9|45487.1|45483.5|102
1756707000000|2025-09-01 06:10:00|45496.8|45493.2|45498.5|45494.9|45499.5|45495.9|45492.3|45488.7|69
1756707300000|2025-09-01 06:15:00|45498|45494.4|45495|45491.4|45498.5|45494.9|45482.3|45478.7|99
1756707600000|2025-09-01 06:20:00|45495.5|45491.9|45506.6|45503|45508.7|45505.1|45492.5|45488.9|287
1756707900000|2025-09-01 06:25:00|45507.1|45503.5|45498.7|45495.1|45508.1|45504.5|45488.4|45484.8|518
1756708200000|2025-09-01 06:30:00|45499.2|45495.6|45517.2|45513.6|45520.6|45517|45499.2|45495.6|122
1756708500000|2025-09-01 06:35:00|45517.7|45514.1|45524.8|45521.2|45540.2|45536.6|45514.2|45510.6|141
1756708800000|2025-09-01 06:40:00|45524.3|45520.7|45541.5|45537.9|45541.5|45537.9|45515.6|45512|350
1756709100000|2025-09-01 06:45:00|45542|45538.4|45539.2|45535.6|45558.7|45555.1|45536|45532.4|112
1756709400000|2025-09-01 06:50:00|45538.7|45535.1|45524.8|45521.2|45547.8|45544.2|45520.6|45517|51
1756709700000|2025-09-01 06:55:00|45524.6|45521|45526.9|45523.3|45538.2|45534.6|45524.6|45521|97
1756710000000|2025-09-01 07:00:00|45528.4|45524.8|45543.5|45539.9|45555.3|45551.7|45524.2|45520.6|434
1756710300000|2025-09-01 07:05:00|45544|45540.4|45536.1|45532.5|45544.5|45540.9|45525.5|45521.9|188
1756710600000|2025-09-01 07:10:00|45536.6|45533|45520.9|45517.3|45542.2|45538.6|45520.3|45516.7|81
1756710900000|2025-09-01 07:15:00|45521.4|45517.8|45523.4|45519.8|45529.2|45525.6|45516.9|45513.3|51
1756711200000|2025-09-01 07:20:00|45523.9|45520.3|45524.1|45520.5|45527.7|45524.1|45507.5|45503.9|89
1756711500000|2025-09-01 07:25:00|45524.3|45520.7|45543.6|45540|45545.3|45541.7|45518.1|45514.5|49
1756711800000|2025-09-01 07:30:00|45543.9|45540.3|45550.4|45546.8|45554.5|45550.9|45538.6|45535|109
1756712100000|2025-09-01 07:35:00|45550.1|45546.5|45551.8|45548.2|45555.9|45552.3|45541.5|45537.9|83
1756712400000|2025-09-01 07:40:00|45552.2|45548.6|45549.1|45545.5|45553|45549.4|45543.4|45539.8|59
1756712700000|2025-09-01 07:45:00|45549.6|45546|45548.5|45544.9|45557.9|45554.3|45546.5|45542.9|49
1756713000000|2025-09-01 07:50:00|45549|45545.4|45543.6|45540|45550|45546.4|45543.2|45539.6|41
1756713300000|2025-09-01 07:55:00|45540.1|45536.5|45545.9|45542.3|45547.4|45543.8|45529.2|45525.6|71
1756713600000|2025-09-01 08:00:00|45546.9|45543.3|45537.1|45533.5|45547.8|45544.2|45520.2|45516.6|616
1756713900000|2025-09-01 08:05:00|45537.6|45534|45546.9|45543.3|45547.6|45544|45532.7|45529.1|373
1756714200000|2025-09-01 08:10:00|45545.9|45542.3|45547.5|45543.9|45553.5|45549.9|45537.6|45534|43
1756714500000|2025-09-01 08:15:00|45549|45545.4|45545.2|45541.6|45553|45549.4|45539.9|45536.3|37
1756714800000|2025-09-01 08:20:00|45545.7|45542.1|45561.8|45558.2|45566|45562.4|45539.5|45535.9|141
1756715100000|2025-09-01 08:25:00|45561.3|45557.7|45571.5|45567.9|45573.6|45570|45557.9|45554.3|87
1756715400000|2025-09-01 08:30:00|45571.7|45568.1|45577.3|45573.7|45582.4|45578.8|45568.1|45564.5|37
1756715700000|2025-09-01 08:35:00|45577.8|45574.2|45591|45587.4|45596.8|45593.2|45577.1|45573.5|95
1756716000000|2025-09-01 08:40:00|45591.5|45587.9|45595.3|45591.7|45612.4|45608.8|45587.3|45583.7|290
1756716300000|2025-09-01 08:45:00|45595.8|45592.2|45588.3|45584.7|45605.5|45601.9|45584.1|45580.5|161
1756716600000|2025-09-01 08:50:00|45588.8|45585.2|45589.2|45585.6|45597|45593.4|45584.2|45580.6|42
1756716900000|2025-09-01 08:55:00|45588.7|45585.1|45587.3|45583.7|45592.5|45588.9|45582.3|45578.7|36
1756717200000|2025-09-01 09:00:00|45587.6|45584|45582.7|45579.1|45588|45584.4|45576|45572.4|46
1756717500000|2025-09-01 09:05:00|45582.2|45578.6|45574|45570.4|45582.9|45579.3|45573.1|45569.5|34
1756717800000|2025-09-01 09:10:00|45573.5|45569.9|45567.9|45564.3|45573.5|45569.9|45565|45561.4|14
1756718100000|2025-09-01 09:15:00|45567.4|45563.8|45570.3|45566.7|45570.8|45567.2|45559.9|45556.3|74
1756718400000|2025-09-01 09:20:00|45570.8|45567.2|45576.9|45573.3|45577.9|45574.3|45564.2|45560.6|302
1756718700000|2025-09-01 09:25:00|45577.4|45573.8|45580.2|45576.6|45580.7|45577.1|45575.3|45571.7|53
1756719000000|2025-09-01 09:30:00|45580.7|45577.1|45563.4|45559.8|45582.6|45579|45561.8|45558.2|92
1756719300000|2025-09-01 09:35:00|45563.9|45560.3|45568.4|45564.8|45571.3|45567.7|45561.6|45558|22
1756719600000|2025-09-01 09:40:00|45567.9|45564.3|45558.6|45555|45568.4|45564.8|45556.6|45553|81
1756719900000|2025-09-01 09:45:00|45558.1|45554.5|45543.8|45540.2|45561.1|45557.5|45539.9|45536.3|246
1756720200000|2025-09-01 09:50:00|45543.3|45539.7|45541.8|45538.2|45552.9|45549.3|45538.3|45534.7|197
1756720500000|2025-09-01 09:55:00|45541.3|45537.7|45547.1|45543.5|45549.8|45546.2|45539.2|45535.6|42
1756720800000|2025-09-01 10:00:00|45547.6|45544|45535.9|45532.3|45548.5|45544.9|45535.6|45532|54
1756721100000|2025-09-01 10:05:00|45536.4|45532.8|45545.2|45541.6|45545.2|45541.6|45534.9|45531.3|41
1756721400000|2025-09-01 10:10:00|45544.7|45541.1|45552|45548.4|45557.1|45553.5|45540.1|45536.5|73
1756721700000|2025-09-01 10:15:00|45551.5|45547.9|45546.9|45543.3|45551.5|45547.9|45543.8|45540.2|21
1756722000000|2025-09-01 10:20:00|45547.2|45543.6|45543.6|45540|45549.9|45546.3|45536.6|45533|38
1756722300000|2025-09-01 10:25:00|45544.1|45540.5|45536.5|45532.9|45546.6|45543|45535.4|45531.8|40
1756722600000|2025-09-01 10:30:00|45536|45532.4|45539.2|45535.6|45539.5|45535.9|45526.8|45523.2|111
1756722900000|2025-09-01 10:35:00|45539.7|45536.1|45546.4|45542.8|45548.4|45544.8|45539.4|45535.8|53
1756723200000|2025-09-01 10:40:00|45546.3|45542.7|45556|45552.4|45565.1|45561.5|45542.8|45539.2|432
1756723500000|2025-09-01 10:45:00|45555|45551.4|45551.3|45547.7|45555|45551.4|45541|45537.4|259
1756723800000|2025-09-01 10:50:00|45551.8|45548.2|45545.9|45542.3|45556.7|45553.1|45542.3|45538.7|159
1756724100000|2025-09-01 10:55:00|45546.4|45542.8|45546.3|45542.7|45554.1|45550.5|45539.7|45536.1|51
1756724400000|2025-09-01 11:00:00|45544.3|45540.7|45547.9|45544.3|45551.9|45548.3|45538.9|45535.3|138
1756724700000|2025-09-01 11:05:00|45547.4|45543.8|45544.3|45540.7|45547.4|45543.8|45538.5|45534.9|38
1756725000000|2025-09-01 11:10:00|45544.8|45541.2|45534.1|45530.5|45544.8|45541.2|45534.1|45530.5|32
1756725300000|2025-09-01 11:15:00|45533.6|45530|45536.5|45532.9|45538.9|45535.3|45533|45529.4|36
1756725600000|2025-09-01 11:20:00|45536.1|45532.5|45529.4|45525.8|45541.6|45538|45529.1|45525.5|51
1756725900000|2025-09-01 11:25:00|45529.9|45526.3|45527.9|45524.3|45532.8|45529.2|45527.4|45523.8|33
1756726200000|2025-09-01 11:30:00|45527.4|45523.8|45525.6|45522|45528.3|45524.7|45517.5|45513.9|45
1756726500000|2025-09-01 11:35:00|45526.1|45522.5|45513.9|45510.3|45526.1|45522.5|45506.5|45502.9|63
1756726800000|2025-09-01 11:40:00|45514.4|45510.8|45504.4|45500.8|45517.5|45513.9|45504|45500.4|32
1756727100000|2025-09-01 11:45:00|45504.9|45501.3|45498.5|45494.9|45508.4|45504.8|45492.5|45488.9|34
1756727400000|2025-09-01 11:50:00|45496|45492.4|45507|45503.4|45507.5|45503.9|45494.5|45490.9|49
1756727700000|2025-09-01 11:55:00|45507.5|45503.9|45500.5|45496.9|45511.4|45507.8|45498.9|45495.3|29
1756728000000|2025-09-01 12:00:00|45500|45496.4|45497.5|45493.9|45501.9|45498.3|45492|45488.4|58
1756728300000|2025-09-01 12:05:00|45498.5|45494.9|45491|45487.4|45498.5|45494.9|45484.2|45480.6|62
1756728600000|2025-09-01 12:10:00|45490.5|45486.9|45499.9|45496.3|45499.9|45496.3|45490|45486.4|35
1756728900000|2025-09-01 12:15:00|45500.4|45496.8|45495|45491.4|45500.9|45497.3|45489.5|45485.9|71
1756729200000|2025-09-01 12:20:00|45494.5|45490.9|45490.5|45486.9|45497.5|45493.9|45487|45483.4|35
1756729500000|2025-09-01 12:25:00|45491|45487.4|45498.7|45495.1|45500.2|45496.6|45490|45486.4|23
1756729800000|2025-09-01 12:30:00|45498.2|45494.6|45507.5|45503.9|45508|45504.4|45493.4|45489.8|93
1756730100000|2025-09-01 12:35:00|45508|45504.4|45493|45489.4|45508.9|45505.3|45493|45489.4|87
1756730400000|2025-09-01 12:40:00|45492.7|45489.1|45474.5|45470.9|45497.8|45494.2|45474|45470.4|173
1756730700000|2025-09-01 12:45:00|45474|45470.4|45480.1|45476.5|45485.9|45482.3|45460.9|45457.3|753
1756731000000|2025-09-01 12:50:00|45480.6|45477|45479.9|45476.3|45483.4|45479.8|45476.1|45472.5|64
1756731300000|2025-09-01 12:55:00|45479.4|45475.8|45488.9|45485.3|45492.5|45488.9|45465.4|45461.8|156
1756731600000|2025-09-01 13:00:00|45489.4|45485.8|45486.1|45482.5|45493.5|45489.9|45483.3|45479.7|77
1756731900000|2025-09-01 13:05:00|45485.7|45482.1|45486.9|45483.3|45495.3|45491.7|45483.7|45480.1|92
1756732200000|2025-09-01 13:10:00|45486.4|45482.8|45489.8|45486.2|45490.8|45487.2|45482|45478.4|51
1756732500000|2025-09-01 13:15:00|45489.3|45485.7|45478.9|45475.3|45489.9|45486.3|45477.2|45473.6|53
1756732800000|2025-09-01 13:20:00|45481.4|45477.8|45502.2|45498.6|45503.2|45499.6|45480.4|45476.8|101
1756733100000|2025-09-01 13:25:00|45501.7|45498.1|45493|45489.4|45502.7|45499.1|45481|45477.4|218
1756733400000|2025-09-01 13:30:00|45491.8|45488.4|45470.6|45468.2|45494.3|45491.9|45452.1|45449.7|503
1756733700000|2025-09-01 13:35:00|45470.7|45468.3|45490|45487.6|45493.6|45491.2|45462.3|45459.9|232
1756734000000|2025-09-01 13:40:00|45489.5|45487.1|45493.8|45491.4|45498.2|45495.8|45484.8|45482.4|183
1756734300000|2025-09-01 13:45:00|45493.3|45490.9|45523|45520.6|45523.2|45520.8|45491|45488.6|245
1756734600000|2025-09-01 13:50:00|45522.7|45520.3|45528.5|45526.1|45534|45531.6|45518.8|45516.4|183
1756734900000|2025-09-01 13:55:00|45528|45525.6|45534.4|45532|45542.5|45540.1|45522.5|45520.1|315
1756735200000|2025-09-01 14:00:00|45533.9|45531.5|45524.1|45521.7|45542.2|45539.8|45512.4|45510|653
1756735500000|2025-09-01 14:05:00|45524.3|45521.9|45526.4|45524|45532.2|45529.8|45516|45513.6|531
1756735800000|2025-09-01 14:10:00|45525.9|45523.5|45524|45521.6|45531|45528.6|45519|45516.6|160
1756736100000|2025-09-01 14:15:00|45523.7|45521.3|45527.3|45524.9|45532.5|45530.1|45521.6|45519.2|69
1756736400000|2025-09-01 14:20:00|45527.2|45524.8|45529|45526.6|45533.5|45531.1|45521.4|45519|132
1756736700000|2025-09-01 14:25:00|45529.5|45527.1|45539.4|45537|45541.2|45538.8|45529|45526.6|84
1756737000000|2025-09-01 14:30:00|45539.9|45537.5|45533.9|45531.5|45544.7|45542.3|45532|45529.6|117
1756737300000|2025-09-01 14:35:00|45533.4|45531|45538.9|45536.5|45541.4|45539|45530.9|45528.5|88
1756737600000|2025-09-01 14:40:00|45539|45536.6|45540.6|45538.2|45542.8|45540.4|45528.8|45526.4|184
1756737900000|2025-09-01 14:45:00|45540.9|45538.5|45538|45535.6|45542.9|45540.5|45532|45529.6|162
1756738200000|2025-09-01 14:50:00|45537|45534.6|45541|45538.6|45544.1|45541.7|45536|45533.6|94
1756738500000|2025-09-01 14:55:00|45541.5|45539.1|45547|45544.6|45550.1|45547.7|45540.5|45538.1|99
1756738800000|2025-09-01 15:00:00|45549.1|45546.7|45543.2|45540.8|45549.1|45546.7|45532.5|45530.1|236
1756739100000|2025-09-01 15:05:00|45541.2|45538.8|45538.8|45536.4|45545.1|45542.7|45534.1|45531.7|352
1756739400000|2025-09-01 15:10:00|45539.1|45536.7|45543.1|45540.7|45546.7|45544.3|45530.9|45528.5|221
1756739700000|2025-09-01 15:15:00|45543.6|45541.2|45543.8|45541.4|45553|45550.6|45539.1|45536.7|538
1756740000000|2025-09-01 15:20:00|45544.9|45542.5|45549.3|45546.9|45553.2|45550.8|45543.9|45541.5|260
1756740300000|2025-09-01 15:25:00|45549.8|45547.4|45554.3|45551.9|45555.9|45553.5|45543.2|45540.8|120
1756740600000|2025-09-01 15:30:00|45550.9|45548.5|45552.8|45550.4|45556.8|45554.4|45542.9|45540.5|151
1756740900000|2025-09-01 15:35:00|45553.8|45551.4|45575.8|45573.4|45575.8|45573.4|45552.7|45550.3|222
1756741200000|2025-09-01 15:40:00|45575.7|45573.3|45566.1|45563.7|45584.5|45582.1|45561.7|45559.3|247
1756741500000|2025-09-01 15:45:00|45566|45563.6|45565.2|45562.8|45569.3|45566.9|45561.2|45558.8|68
1756741800000|2025-09-01 15:50:00|45564.9|45562.5|45560.9|45558.5|45569.4|45567|45559.5|45557.1|82
1756742100000|2025-09-01 15:55:00|45560.4|45558|45551.9|45549.5|45561.3|45558.9|45544.2|45541.8|520
1756742400000|2025-09-01 16:00:00|45552.4|45550|45547.3|45544.9|45557.6|45555.2|45544.1|45541.7|213
1756742700000|2025-09-01 16:05:00|45547.8|45545.4|45534|45531.6|45551|45548.6|45533.7|45531.3|72
1756743000000|2025-09-01 16:10:00|45534.7|45532.3|45533.6|45531.2|45537|45534.6|45529.1|45526.7|40
1756743300000|2025-09-01 16:15:00|45531.6|45529.2|45522.8|45520.4|45532.6|45530.2|45522.8|45520.4|46
1756743600000|2025-09-01 16:20:00|45523.3|45520.9|45524.3|45521.9|45526|45523.6|45519.5|45517.1|87
1756743900000|2025-09-01 16:25:00|45523.3|45520.9|45541.4|45539|45542.9|45540.5|45523.3|45520.9|150
1756744200000|2025-09-01 16:30:00|45543.9|45541.5|45552.5|45550.1|45560|45557.6|45528.8|45526.4|508
1756744500000|2025-09-01 16:35:00|45552.4|45550|45561.8|45559.4|45562.9|45560.5|45549.4|45547|65
1756744800000|2025-09-01 16:40:00|45559.3|45556.9|45564.8|45562.4|45566.9|45564.5|45558.2|45555.8|58
1756745100000|2025-09-01 16:45:00|45565.8|45563.4|45564.8|45562.4|45569.8|45567.4|45563.3|45560.9|48
1756745400000|2025-09-01 16:50:00|45564.3|45561.9|45564.8|45562.4|45567.3|45564.9|45563.8|45561.4|50
1756745700000|2025-09-01 16:55:00|45565.3|45562.9|45558.8|45556.4|45565.3|45562.9|45554.3|45551.9|87
1756746000000|2025-09-01 17:00:00|45562.9|45553.1|45561.8|45552|45562.9|45553.1|45556.2|45546.4|0
1756746300000|2025-09-01 17:05:00|45561.7|45551.9|45560.6|45550.8|45561.7|45551.9|45560.5|45550.7|0
1756746600000|2025-09-01 17:10:00|45560.5|45550.7|45555.6|45545.8|45561|45551.2|45555.5|45545.7|0
1756746900000|2025-09-01 17:15:00|45555.5|45545.7|45555.7|45545.9|45561.2|45551.4|45555.5|45545.7|0
1756747200000|2025-09-01 17:20:00|45555.6|45545.8|45556|45546.2|45556.1|45546.3|45555.6|45545.8|0
1756747500000|2025-09-01 17:25:00|45555.9|45546.1|45555.9|45546.1|45556|45546.2|45555.9|45546.1|0
1756747800000|2025-09-01 17:30:00|45556|45546.2|45561.5|45551.7|45561.7|45551.9|45556|45546.2|0
1756748100000|2025-09-01 17:35:00|45561.4|45551.6|45561.5|45551.7|45561.5|45551.7|45561.4|45551.6|0
1756748400000|2025-09-01 17:40:00|45561.6|45551.8|45570.7|45560.9|45570.7|45560.9|45561.6|45551.8|0
1756748700000|2025-09-01 17:45:00|45570.6|45560.8|45565.1|45555.3|45570.7|45560.9|45565.1|45555.3|0
1756749000000|2025-09-01 17:50:00|45564.7|45554.9|45564.7|45554.9|45564.7|45554.9|45564.7|45554.9|0
1756749300000|2025-09-01 17:55:00|45564|45554.2|45563.9|45554.1|45564|45554.2|45563.9|45554.1|0
1756749600000|2025-09-01 18:00:00|45568.5|45558.7|45568.3|45558.5|45568.5|45558.7|45568.3|45558.5|0
1756749900000|2025-09-01 18:05:00|45568.2|45558.4|45568.2|45558.4|45568.2|45558.4|45568.2|45558.4|0
1756750200000|2025-09-01 18:10:00|45568.1|45558.3|45568.1|45558.3|45568.1|45558.3|45568.1|45558.3|0
1756750500000|2025-09-01 18:15:00|45568|45558.2|45562.1|45552.3|45568|45558.2|45562.1|45552.3|0
1756751100000|2025-09-01 18:25:00|45562|45552.2|45561.9|45552.1|45562|45552.2|45561.9|45552.1|0
1756751400000|2025-09-01 18:30:00|45561.8|45552|45561.8|45552|45561.8|45552|45561.8|45552|0
1756751700000|2025-09-01 18:35:00|45557.6|45547.8|45556|45546.2|45557.6|45547.8|45556|45546.2|0
1756752000000|2025-09-01 18:40:00|45556.1|45546.3|45556.2|45546.4|45556.2|45546.4|45556.1|45546.3|0
1756752300000|2025-09-01 18:45:00|45560.4|45550.6|45561.6|45551.8|45561.7|45551.9|45560.4|45550.6|0
1756752600000|2025-09-01 18:50:00|45561.5|45551.7|45561.5|45551.7|45561.5|45551.7|45561.5|45551.7|0
1756753200000|2025-09-01 19:00:00|45565.7|45555.9|45560.9|45551.1|45567|45557.2|45560.9|45551.1|0
1756753500000|2025-09-01 19:05:00|45560.8|45551|45560.8|45551|45560.8|45551|45560.8|45551|0
1756754100000|2025-09-01 19:15:00|45560.9|45551.1|45560.9|45551.1|45560.9|45551.1|45560.8|45551|0
1756754400000|2025-09-01 19:20:00|45560.8|45551|45560.9|45551.1|45560.9|45551.1|45560.8|45551|0
1756754700000|2025-09-01 19:25:00|45560.8|45551|45560.8|45551|45560.9|45551.1|45560.8|45551|0
1756755000000|2025-09-01 19:30:00|45559.7|45549.9|45565.7|45555.9|45565.7|45555.9|45559.7|45549.9|0
1756755300000|2025-09-01 19:35:00|45566.6|45556.8|45561.1|45551.3|45566.6|45556.8|45561|45551.2|0
1756755600000|2025-09-01 19:40:00|45560.5|45550.7|45567.8|45558|45567.9|45558.1|45560.5|45550.7|0
1756755900000|2025-09-01 19:45:00|45567.9|45558.1|45567.8|45558|45567.9|45558.1|45567.8|45558|0
1756756200000|2025-09-01 19:50:00|45567.9|45558.1|45567.8|45558|45567.9|45558.1|45567.8|45558|0
1756756500000|2025-09-01 19:55:00|45572|45562.2|45574|45564.2|45574|45564.2|45567.7|45557.9|0
1756764000000|2025-09-01 22:00:00|45561.6|45551.8|45552.2|45547.4|45564.5|45559.7|45535.3|45530.5|32
1756764300000|2025-09-01 22:05:00|45552.7|45547.9|45551.2|45546.4|45559.9|45555.1|45550.8|45546|12
1756764600000|2025-09-01 22:10:00|45551.7|45546.9|45558.5|45553.7|45560.2|45555.4|45551.7|45546.9|19
1756764900000|2025-09-01 22:15:00|45559.5|45554.7|45566.3|45561.5|45569.3|45564.5|45559.5|45554.7|36
1756765200000|2025-09-01 22:20:00|45566.8|45562|45570.1|45565.3|45571.3|45566.5|45563.7|45558.9|13
1756765500000|2025-09-01 22:25:00|45569.4|45564.6|45541|45536.2|45569.4|45564.6|45540.2|45535.4|37
1756765800000|2025-09-01 22:30:00|45541.5|45536.7|45542.9|45538.1|45542.9|45538.1|45537.9|45533.1|7
1756766100000|2025-09-01 22:35:00|45543.4|45538.6|45546.3|45541.5|45547.3|45542.5|45540.9|45536.1|11
1756766400000|2025-09-01 22:40:00|45546.8|45542|45540.8|45536|45548.3|45543.5|45539.4|45534.6|19
1756766700000|2025-09-01 22:45:00|45540.3|45535.5|45538.1|45533.3|45543.3|45538.5|45537.6|45532.8|2
1756767000000|2025-09-01 22:50:00|45537.6|45532.8|45517.1|45512.3|45538.4|45533.6|45513.9|45509.1|58
1756767300000|2025-09-01 22:55:00|45516.6|45511.8|45507.9|45503.1|45517.1|45512.3|45501|45496.2|69
1756767600000|2025-09-01 23:00:00|45508.4|45503.6|45497.9|45493.1|45514.7|45509.9|45492.5|45487.7|34
1756767900000|2025-09-01 23:05:00|45498.4|45493.6|45497.6|45492.8|45506.4|45501.6|45494.1|45489.3|61
1756768200000|2025-09-01 23:10:00|45498.1|45493.3|45505.4|45500.6|45509.3|45504.5|45497.1|45492.3|18
1756768500000|2025-09-01 23:15:00|45505.9|45501.1|45486.6|45481.8|45507.8|45503|45486.6|45481.8|21
1756768800000|2025-09-01 23:20:00|45486.7|45481.9|45479.3|45474.5|45490.5|45485.7|45470.8|45466|40
1756769100000|2025-09-01 23:25:00|45478.8|45474|45488.5|45483.7|45490.5|45485.7|45470.9|45466.1|30
1756769400000|2025-09-01 23:30:00|45489.5|45484.7|45489.3|45484.5|45496.5|45491.7|45487.1|45482.3|33
1756769700000|2025-09-01 23:35:00|45488.3|45483.5|45489|45484.2|45492.4|45487.6|45483.3|45478.5|23
1756770000000|2025-09-01 23:40:00|45489.5|45484.7|45488.1|45483.3|45490|45485.2|45476.4|45471.6|27
1756770300000|2025-09-01 23:45:00|45487.6|45482.8|45490.1|45485.3|45498.3|45493.5|45486.6|45481.8|26
1756770600000|2025-09-01 23:50:00|45489.6|45484.8|45496.4|45491.6|45497.8|45493|45483.5|45478.7|24
1756770900000|2025-09-01 23:55:00|45495.9|45491.1|45496.8|45492|45502.8|45498|45494.8|45490|19
1756771200000|2025-09-02 00:00:00|45497.3|45492.5|45499.8|45495|45506.4|45501.6|45485.6|45480.8|86
1756771500000|2025-09-02 00:05:00|45500.6|45495.8|45506.9|45502.1|45510.4|45505.6|45497.2|45492.4|68
1756771800000|2025-09-02 00:10:00|45507.4|45502.6|45508.1|45503.3|45513.4|45508.6|45502.7|45497.9|68
1756772100000|2025-09-02 00:15:00|45507.1|45502.3|45501.5|45496.7|45521.1|45516.3|45501|45496.2|107
1756772400000|2025-09-02 00:20:00|45502|45497.2|45499|45494.2|45505.3|45500.5|45494|45489.2|49
1756772700000|2025-09-02 00:25:00|45498.5|45493.7|45504|45499.2|45505|45500.2|45497.1|45492.3|27
1756773000000|2025-09-02 00:30:00|45503.5|45498.7|45514.8|45510|45516.8|45512|45502.5|45497.7|48
1756773300000|2025-09-02 00:35:00|45514.3|45509.5|45515|45510.2|45518.8|45514|45510.9|45506.1|24
1756773600000|2025-09-02 00:40:00|45515.5|45510.7|45516.6|45511.8|45519.4|45514.6|45512|45507.2|33
1756773900000|2025-09-02 00:45:00|45516.1|45511.3|45531.5|45526.7|45532.7|45527.9|45514.7|45509.9|71
1756774200000|2025-09-02 00:50:00|45531|45526.2|45525.8|45521|45532.5|45527.7|45523.3|45518.5|24
1756774500000|2025-09-02 00:55:00|45526.3|45521.5|45523.2|45518.4|45530.2|45525.4|45522.9|45518.1|22
1756774800000|2025-09-02 01:00:00|45522.7|45517.9|45524.4|45519.6|45532.5|45527.7|45522.7|45517.9|39
1756775100000|2025-09-02 01:05:00|45523.9|45519.1|45527.2|45522.4|45527.4|45522.6|45521.8|45517|23
1756775400000|2025-09-02 01:10:00|45526.7|45521.9|45527.5|45522.7|45532.6|45527.8|45525.8|45521|52
1756775700000|2025-09-02 01:15:00|45526|45521.2|45525.4|45520.6|45528|45523.2|45523|45518.2|20
1756776000000|2025-09-02 01:20:00|45525.9|45521.1|45533|45528.2|45533.2|45528.4|45525.9|45521.1|19
1756776300000|2025-09-02 01:25:00|45532.5|45527.7|45533.2|45528.4|45533.4|45528.6|45526.2|45521.4|32
1756776600000|2025-09-02 01:30:00|45531.7|45526.9|45539.8|45535|45539.8|45535|45531.4|45526.6|33
1756776900000|2025-09-02 01:35:00|45539.3|45534.5|45542.3|45537.5|45549.2|45544.4|45539.3|45534.5|40
1756777200000|2025-09-02 01:40:00|45542.8|45538|45540.9|45536.1|45545.3|45540.5|45537.6|45532.8|26
1756777500000|2025-09-02 01:45:00|45540.4|45535.6|45555.3|45550.5|45555.8|45551|45539.9|45535.1|30
1756777800000|2025-09-02 01:50:00|45555.8|45551|45534.9|45530.1|45555.8|45551|45533.4|45528.6|46
1756778100000|2025-09-02 01:55:00|45534.4|45529.6|45508.3|45503.5|45536.4|45531.6|45508.3|45503.5|81
1756778400000|2025-09-02 02:00:00|45510.3|45505.5|45513|45508.2|45516|45511.2|45497.3|45492.5|82
1756778700000|2025-09-02 02:05:00|45513.5|45508.7|45512.1|45507.3|45522.4|45517.6|45511.6|45506.8|26
1756779000000|2025-09-02 02:10:00|45512.6|45507.8|45507.2|45502.4|45521.2|45516.4|45507.2|45502.4|44
1756779300000|2025-09-02 02:15:00|45506.7|45501.9|45485|45480.2|45507.2|45502.4|45482.5|45477.7|72
1756779600000|2025-09-02 02:20:00|45484.5|45479.7|45498.5|45493.7|45499.5|45494.7|45484.5|45479.7|57
1756779900000|2025-09-02 02:25:00|45499|45494.2|45498|45493.2|45502.5|45497.7|45490.5|45485.7|45
1756780200000|2025-09-02 02:30:00|45498.5|45493.7|45485.6|45480.8|45499|45494.2|45484.9|45480.1|35
1756780500000|2025-09-02 02:35:00|45485.1|45480.3|45483.3|45478.5|45487.2|45482.4|45477.7|45472.9|38
1756780800000|2025-09-02 02:40:00|45482.8|45478|45477.5|45472.7|45483.4|45478.6|45471.9|45467.1|31
1756781100000|2025-09-02 02:45:00|45478|45473.2|45477.6|45472.8|45482.5|45477.7|45474|45469.2|29
1756781400000|2025-09-02 02:50:00|45478.1|45473.3|45491.5|45486.7|45494|45489.2|45476.6|45471.8|34
1756781700000|2025-09-02 02:55:00|45491|45486.2|45494.5|45489.7|45498|45493.2|45490|45485.2|14
1756782000000|2025-09-02 03:00:00|45494|45489.2|45487|45482.2|45497.9|45493.1|45485.9|45481.1|19
1756782300000|2025-09-02 03:05:00|45487.5|45482.7|45486.1|45481.3|45491.1|45486.3|45481.7|45476.9|28
1756782600000|2025-09-02 03:10:00|45485.6|45480.8|45491.5|45486.7|45493.5|45488.7|45482|45477.2|25
1756782900000|2025-09-02 03:15:00|45491|45486.2|45500|45495.2|45504|45499.2|45490|45485.2|30
1756783200000|2025-09-02 03:20:00|45500.5|45495.7|45501.5|45496.7|45503|45498.2|45498|45493.2|7
1756783500000|2025-09-02 03:25:00|45502|45497.2|45501.5|45496.7|45505.5|45500.7|45499|45494.2|51
1756783800000|2025-09-02 03:30:00|45502|45497.2|45499.5|45494.7|45503|45498.2|45495.5|45490.7|29
1756784100000|2025-09-02 03:35:00|45500|45495.2|45502.5|45497.7|45505|45500.2|45497|45492.2|47
1756784400000|2025-09-02 03:40:00|45503|45498.2|45508.4|45503.6|45510.9|45506.1|45501.5|45496.7|53
1756784700000|2025-09-02 03:45:00|45508.9|45504.1|45515.9|45511.1|45518.4|45513.6|45508.9|45504.1|48
1756785000000|2025-09-02 03:50:00|45516.4|45511.6|45519.2|45514.4|45519.5|45514.7|45514.7|45509.9|32
1756785300000|2025-09-02 03:55:00|45519.7|45514.9|45512.2|45507.4|45521.8|45517|45511.2|45506.4|25
1756785600000|2025-09-02 04:00:00|45512.7|45507.9|45515.8|45511|45518|45513.2|45505.8|45501|18
1756785900000|2025-09-02 04:05:00|45516.3|45511.5|45518.1|45513.3|45521.6|45516.8|45515.2|45510.4|7
1756786200000|2025-09-02 04:10:00|45517.6|45512.8|45513.7|45508.9|45522.1|45517.3|45512.9|45508.1|14
1756786500000|2025-09-02 04:15:00|45514.2|45509.4|45515.5|45510.7|45519.1|45514.3|45514.2|45509.4|11
1756786800000|2025-09-02 04:20:00|45516|45511.2|45521.5|45516.7|45521.5|45516.7|45515.9|45511.1|13
1756787100000|2025-09-02 04:25:00|45521|45516.2|45523.9|45519.1|45527|45522.2|45520.6|45515.8|51
1756787400000|2025-09-02 04:30:00|45524.4|45519.6|45514|45509.2|45525.8|45521|45514|45509.2|20
1756787700000|2025-09-02 04:35:00|45514.5|45509.7|45507.6|45502.8|45515.5|45510.7|45502.5|45497.7|31
1756788000000|2025-09-02 04:40:00|45508.1|45503.3|45518.9|45514.1|45519|45514.2|45506.6|45501.8|15
1756788300000|2025-09-02 04:45:00|45519.4|45514.6|45523.4|45518.6|45528.7|45523.9|45518.9|45514.1|32
1756788600000|2025-09-02 04:50:00|45523.9|45519.1|45528.4|45523.6|45528.5|45523.7|45519.9|45515.1|14
1756788900000|2025-09-02 04:55:00|45528.9|45524.1|45524.3|45519.5|45531.3|45526.5|45524.3|45519.5|59
1756789200000|2025-09-02 05:00:00|45524.4|45519.6|45518.7|45513.9|45532.6|45527.8|45518.7|45513.9|36
1756789500000|2025-09-02 05:05:00|45518.2|45513.4|45498.9|45494.1|45520.1|45515.3|45495|45490.2|86
1756789800000|2025-09-02 05:10:00|45498.4|45493.6|45496|45491.2|45504.5|45499.7|45489.1|45484.3|67
1756790100000|2025-09-02 05:15:00|45495.5|45490.7|45497.3|45492.5|45504.3|45499.5|45491.1|45486.3|17
1756790400000|2025-09-02 05:20:00|45497.8|45493|45495.6|45490.8|45503.6|45498.8|45493.8|45489|21
1756790700000|2025-09-02 05:25:00|45496.1|45491.3|45509.6|45504.8|45509.6|45504.8|45494.6|45489.8|16
1756791000000|2025-09-02 05:30:00|45509.1|45504.3|45505.1|45500.3|45511.3|45506.5|45496.2|45491.4|22
1756791300000|2025-09-02 05:35:00|45504.6|45499.8|45488.5|45483.7|45505.1|45500.3|45481.9|45477.1|89
1756791600000|2025-09-02 05:40:00|45488|45483.2|45487.5|45482.7|45491.3|45486.5|45480|45475.2|52
1756791900000|2025-09-02 05:45:00|45487|45482.2|45509.5|45504.7|45509.5|45504.7|45486|45481.2|36
1756792200000|2025-09-02 05:50:00|45510|45505.2|45494|45489.2|45515.9|45511.1|45492|45487.2|26
1756792500000|2025-09-02 05:55:00|45493.5|45488.7|45481.6|45476.8|45495.7|45490.9|45481.1|45476.3|30
1756792800000|2025-09-02 06:00:00|45481|45477.4|45501|45497.4|45502.3|45498.7|45475.8|45472.2|94
1756793100000|2025-09-02 06:05:00|45500.5|45496.9|45507.5|45503.9|45514.5|45510.9|45494.4|45490.8|50
1756793400000|2025-09-02 06:10:00|45508|45504.4|45500.3|45496.7|45508.5|45504.9|45495.2|45491.6|42
1756793700000|2025-09-02 06:15:00|45499.8|45496.2|45497.5|45493.9|45501.3|45497.7|45492.8|45489.2|40
1756794000000|2025-09-02 06:20:00|45497|45493.4|45494.1|45490.5|45498.1|45494.5|45485.5|45481.9|48
1756794300000|2025-09-02 06:25:00|45494.6|45491|45490.3|45486.7|45510|45506.4|45488.5|45484.9|30
1756794600000|2025-09-02 06:30:00|45490.8|45487.2|45507.4|45503.8|45509.3|45505.7|45488.4|45484.8|43
1756794900000|2025-09-02 06:35:00|45506.9|45503.3|45507.6|45504|45510|45506.4|45501.6|45498|13
1756795200000|2025-09-02 06:40:00|45508.1|45504.5|45513.3|45509.7|45515.6|45512|45507.2|45503.6|40
1756795500000|2025-09-02 06:45:00|45513.4|45509.8|45511.3|45507.7|45516.7|45513.1|45505.5|45501.9|24
1756795800000|2025-09-02 06:50:00|45510.8|45507.2|45506.1|45502.5|45515.6|45512|45500.7|45497.1|26
1756796100000|2025-09-02 06:55:00|45506.6|45503|45510.9|45507.3|45521|45517.4|45505.1|45501.5|119
1756796400000|2025-09-02 07:00:00|45510.4|45506.8|45497|45493.4|45511.9|45508.3|45488.3|45484.7|214
1756796700000|2025-09-02 07:05:00|45496.5|45492.9|45455|45451.4|45500.4|45496.8|45454.5|45450.9|164
1756797000000|2025-09-02 07:10:00|45455.5|45451.9|45402.4|45398.8|45456|45452.4|45397.5|45393.9|378
1756797300000|2025-09-02 07:15:00|45400.9|45397.3|45432.2|45428.6|45437.8|45434.2|45392.3|45388.7|284
1756797600000|2025-09-02 07:20:00|45432.4|45428.8|45384.9|45381.3|45436.9|45433.3|45381|45377.4|184
1756797900000|2025-09-02 07:25:00|45385.4|45381.8|45421.6|45418|45431.1|45427.5|45378.5|45374.9|154
1756798200000|2025-09-02 07:30:00|45422.1|45418.5|45394.1|45390.5|45430.5|45426.9|45392.8|45389.2|176
1756798500000|2025-09-02 07:35:00|45393.6|45390|45389.5|45385.9|45401.4|45397.8|45384.2|45380.6|144
1756798800000|2025-09-02 07:40:00|45389|45385.4|45338.2|45334.6|45394|45390.4|45337.3|45333.7|265
1756799100000|2025-09-02 07:45:00|45338.7|45335.1|45289.3|45285.7|45359.6|45356|45288.3|45284.7|389
1756799400000|2025-09-02 07:50:00|45288.8|45285.2|45246.1|45242.5|45297.6|45294|45226.5|45222.9|998
1756799700000|2025-09-02 07:55:00|45246.3|45242.7|45241.9|45238.3|45263.5|45259.9|45226.3|45222.7|384
1756800000000|2025-09-02 08:00:00|45247.9|45244.3|45268.3|45264.7|45293.7|45290.1|45231.8|45228.2|736
1756800300000|2025-09-02 08:05:00|45268.8|45265.2|45296.4|45292.8|45297|45293.4|45262.1|45258.5|314
1756800600000|2025-09-02 08:10:00|45295.9|45292.3|45297.2|45293.6|45304.4|45300.8|45280|45276.4|340
1756800900000|2025-09-02 08:15:00|45296.7|45293.1|45332.6|45329|45335.6|45332|45293.2|45289.6|367
1756801200000|2025-09-02 08:20:00|45332.1|45328.5|45351.6|45348|45353.3|45349.7|45327.2|45323.6|177
1756801500000|2025-09-02 08:25:00|45351.1|45347.5|45336.1|45332.5|45353.8|45350.2|45332.1|45328.5|144
1756801800000|2025-09-02 08:30:00|45336.6|45333|45327.3|45323.7|45336.6|45333|45314.6|45311|165
1756802100000|2025-09-02 08:35:00|45326.8|45323.2|45346.8|45343.2|45352.6|45349|45322.1|45318.5|98
1756802400000|2025-09-02 08:40:00|45346.3|45342.7|45365.6|45362|45374.8|45371.2|45341.6|45338|180
1756802700000|2025-09-02 08:45:00|45365.1|45361.5|45360|45356.4|45373.2|45369.6|45358.4|45354.8|66
1756803000000|2025-09-02 08:50:00|45359.5|45355.9|45361.2|45357.6|45368.2|45364.6|45346.1|45342.5|232
1756803300000|2025-09-02 08:55:00|45360.7|45357.1|45355.5|45351.9|45365.7|45362.1|45349.2|45345.6|97
1756803600000|2025-09-02 09:00:00|45355.3|45351.7|45361.9|45358.3|45367.9|45364.3|45335.1|45331.5|173
1756803900000|2025-09-02 09:05:00|45362.4|45358.8|45342.2|45338.6|45362.9|45359.3|45340|45336.4|173
1756804200000|2025-09-02 09:10:00|45342.3|45338.7|45339.9|45336.3|45348.9|45345.3|45336.6|45333|118
1756804500000|2025-09-02 09:15:00|45339.4|45335.8|45355.3|45351.7|45362.2|45358.6|45337.6|45334|74
1756804800000|2025-09-02 09:20:00|45355.2|45351.6|45350.2|45346.6|45367.9|45364.3|45349.2|45345.6|66
1756805100000|2025-09-02 09:25:00|45349.7|45346.1|45357.5|45353.9|45361.7|45358.1|45346.8|45343.2|35
1756805400000|2025-09-02 09:30:00|45357|45353.4|45360.6|45357|45366.8|45363.2|45352.6|45349|30
1756805700000|2025-09-02 09:35:00|45361.1|45357.5|45364.7|45361.1|45375.6|45372|45360.1|45356.5|74
1756806000000|2025-09-02 09:40:00|45364.2|45360.6|45359.1|45355.5|45368.7|45365.1|45355.7|45352.1|49
1756806300000|2025-09-02 09:45:00|45358.6|45355|45340.4|45336.8|45365.2|45361.6|45337.4|45333.8|81
1756806600000|2025-09-02 09:50:00|45340.9|45337.3|45342.2|45338.6|45356.7|45353.1|45337.7|45334.1|92
1756806900000|2025-09-02 09:55:00|45341.7|45338.1|45351|45347.4|45353.3|45349.7|45337.3|45333.7|85
1756807200000|2025-09-02 10:00:00|45351.4|45347.8|45346.6|45343|45357.5|45353.9|45344.9|45341.3|204
1756807500000|2025-09-02 10:05:00|45346.1|45342.5|45354.4|45350.8|45356|45352.4|45337.9|45334.3|113
1756807800000|2025-09-02 10:10:00|45354.6|45351|45345.4|45341.8|45364.6|45361|45341.3|45337.7|90
1756808100000|2025-09-02 10:15:00|45345.9|45342.3|45332.1|45328.5|45354.6|45351|45332.1|45328.5|186
1756808400000|2025-09-02 10:20:00|45332.6|45329|45308.4|45304.8|45339.2|45335.6|45306.3|45302.7|196
1756808700000|2025-09-02 10:25:00|45309.4|45305.8|45292.1|45288.5|45318.4|45314.8|45285.8|45282.2|314
1756809000000|2025-09-02 10:30:00|45291.6|45288|45285.9|45282.3|45303.9|45300.3|45273.4|45269.8|607
1756809300000|2025-09-02 10:35:00|45286.4|45282.8|45297.4|45293.8|45303.6|45300|45285|45281.4|124
1756809600000|2025-09-02 10:40:00|45297.9|45294.3|45279|45275.4|45297.9|45294.3|45240.8|45237.2|519
1756809900000|2025-09-02 10:45:00|45278.5|45274.9|45268.7|45265.1|45287.3|45283.7|45267.2|45263.6|340
1756810200000|2025-09-02 10:50:00|45269.2|45265.6|45259.5|45255.9|45271.2|45267.6|45252.2|45248.6|184
1756810500000|2025-09-02 10:55:00|45260|45256.4|45272.3|45268.7|45276.7|45273.1|45255.6|45252|90
1756810800000|2025-09-02 11:00:00|45272.8|45269.2|45266.7|45263.1|45278.8|45275.2|45253.9|45250.3|221
1756811100000|2025-09-02 11:05:00|45266.5|45262.9|45272|45268.4|45274.3|45270.7|45257.5|45253.9|147
1756811400000|2025-09-02 11:10:00|45272.5|45268.9|45269.9|45266.3|45274.4|45270.8|45254.9|45251.3|179
1756811700000|2025-09-02 11:15:00|45270.4|45266.8|45273.6|45270|45284|45280.4|45267.1|45263.5|141
1756812000000|2025-09-02 11:20:00|45274.1|45270.5|45285|45281.4|45286|45282.4|45263.1|45259.5|165
1756812300000|2025-09-02 11:25:00|45285.5|45281.9|45276.1|45272.5|45292|45288.4|45275.6|45272|174
1756812600000|2025-09-02 11:30:00|45275.6|45272|45271.5|45267.9|45278.5|45274.9|45263.9|45260.3|87
1756812900000|2025-09-02 11:35:00|45272|45268.4|45268.2|45264.6|45287.1|45283.5|45267.3|45263.7|120
1756813200000|2025-09-02 11:40:00|45268.7|45265.1|45267|45263.4|45280.4|45276.8|45263.2|45259.6|145
1756813500000|2025-09-02 11:45:00|45267.5|45263.9|45269.7|45266.1|45274.5|45270.9|45265.4|45261.8|96
1756813800000|2025-09-02 11:50:00|45270.2|45266.6|45278.4|45274.8|45281.4|45277.8|45261.2|45257.6|226
1756814100000|2025-09-02 11:55:00|45278.9|45275.3|45268.5|45264.9|45281.4|45277.8|45267.5|45263.9|193
1756814400000|2025-09-02 12:00:00|45268|45264.4|45225.8|45222.2|45268|45264.4|45210.8|45207.2|921
1756814700000|2025-09-02 12:05:00|45225.3|45221.7|45223.8|45220.2|45240.7|45237.1|45218.6|45215|460
1756815000000|2025-09-02 12:10:00|45223.3|45219.7|45223.2|45219.6|45232.9|45229.3|45211|45207.4|404
1756815300000|2025-09-02 12:15:00|45222.7|45219.1|45202.4|45198.8|45233.4|45229.8|45198.7|45195.1|465
1756815600000|2025-09-02 12:20:00|45201.9|45198.3|45190.8|45187.2|45218.5|45214.9|45186.7|45183.1|478
1756815900000|2025-09-02 12:25:00|45190.3|45186.7|45189.3|45185.7|45206.9|45203.3|45186|45182.4|380
1756816200000|2025-09-02 12:30:00|45189.8|45186.2|45188.5|45184.9|45192.9|45189.3|45173.2|45169.6|604
1756816500000|2025-09-02 12:35:00|45189|45185.4|45179.2|45175.6|45204.6|45201|45175.8|45172.2|445
1756816800000|2025-09-02 12:40:00|45179.7|45176.1|45149.6|45146|45179.7|45176.1|45133.5|45129.9|1064
1756817100000|2025-09-02 12:45:00|45148.6|45145|45120.1|45116.5|45152.6|45149|45104.1|45100.5|1135
1756817400000|2025-09-02 12:50:00|45118.6|45115|45096.7|45093.1|45150|45146.4|45041.4|45037.8|1591
1756817700000|2025-09-02 12:55:00|45095.7|45092.1|45090|45086.4|45116|45112.4|45070.9|45067.3|1226
1756818000000|2025-09-02 13:00:00|45090.2|45086.6|45105.4|45101.8|45105.4|45101.8|45073.8|45070.2|825
1756818300000|2025-09-02 13:05:00|45105.9|45102.3|45103.7|45100.1|45127.7|45124.1|45100.5|45096.9|634
1756818600000|2025-09-02 13:10:00|45103.2|45099.6|45136.3|45132.7|45137.5|45133.9|45098.1|45094.5|219
1756818900000|2025-09-02 13:15:00|45135.8|45132.2|45134.6|45131|45145.1|45141.5|45130.9|45127.3|305
1756819200000|2025-09-02 13:20:00|45134.1|45130.5|45131.4|45127.8|45138.5|45134.9|45110.6|45107|258
1756819500000|2025-09-02 13:25:00|45131.9|45128.3|45120|45116.4|45144.9|45141.3|45111.6|45108|791
1756819800000|2025-09-02 13:30:00|45118.8|45118.9|44988.2|44985.8|45137.2|45134.8|44974|44971.6|6500
1756820100000|2025-09-02 13:35:00|44987.7|44985.3|45000|44997.6|45042.4|45040|44983.3|44980.9|2703
1756820400000|2025-09-02 13:40:00|44999.7|44997.3|45019.1|45016.7|45029.9|45027.5|44946.9|44944.5|2233
1756820700000|2025-09-02 13:45:00|45018.6|45016.2|45049.6|45047.2|45054.2|45051.8|44929.6|44927.2|2310
1756821000000|2025-09-02 13:50:00|45050.1|45047.7|45176.1|45173.7|45179.8|45177.4|45042.6|45040.2|3075
1756821300000|2025-09-02 13:55:00|45175.6|45173.2|45199.5|45197.1|45207.3|45204.9|45169.3|45166.9|1561
1756821600000|2025-09-02 14:00:00|45199.2|45196.8|45254.5|45252.1|45274|45271.6|45196.2|45193.8|2348
1756821900000|2025-09-02 14:05:00|45256.5|45254.1|45242.1|45239.7|45263.3|45260.9|45222.3|45219.9|1228
1756822200000|2025-09-02 14:10:00|45241.8|45239.4|45237.3|45234.9|45275.8|45273.4|45227.9|45225.5|1073
1756822500000|2025-09-02 14:15:00|45236.8|45234.4|45205.6|45203.2|45249.2|45246.8|45205.6|45203.2|1063
1756822800000|2025-09-02 14:20:00|45205.1|45202.7|45169.2|45166.8|45233.1|45230.7|45166|45163.6|1208
1756823100000|2025-09-02 14:25:00|45168.7|45166.3|45231.7|45229.3|45232.7|45230.3|45138.2|45135.8|1633
1756823400000|2025-09-02 14:30:00|45234.8|45232.4|45268.6|45266.2|45274.7|45272.3|45214.7|45212.3|1040
1756823700000|2025-09-02 14:35:00|45268.1|45265.7|45235.3|45232.9|45270.2|45267.8|45228.3|45225.9|940
1756824000000|2025-09-02 14:40:00|45236.8|45234.4|45197.9|45195.5|45244.9|45242.5|45176.8|45174.4|935
1756824300000|2025-09-02 14:45:00|45197.4|45195|45162|45159.6|45216.1|45213.7|45154.9|45152.5|1033
1756824600000|2025-09-02 14:50:00|45164.6|45162.2|45145.6|45143.2|45169|45166.6|45129.6|45127.2|981
1756824900000|2025-09-02 14:55:00|45145.1|45142.7|45162.2|45159.8|45178.3|45175.9|45138.5|45136.1|699
1756825200000|2025-09-02 15:00:00|45161.9|45159.5|45129.4|45127|45174.3|45171.9|45126.2|45123.8|909
1756825500000|2025-09-02 15:05:00|45129.9|45127.5|45104.9|45102.5|45133.2|45130.8|45090|45087.6|1219
1756825800000|2025-09-02 15:10:00|45106.6|45104.2|45112.1|45109.7|45145.8|45143.4|45104.3|45101.9|992
1756826100000|2025-09-02 15:15:00|45111.1|45108.7|45098.6|45096.2|45120.5|45118.1|45080.7|45078.3|710
1756826400000|2025-09-02 15:20:00|45099.1|45096.7|45079.6|45077.2|45099.1|45096.7|45054.2|45051.8|686
1756826700000|2025-09-02 15:25:00|45079.1|45076.7|45083.5|45081.1|45102.6|45100.2|45068.2|45065.8|795
1756827000000|2025-09-02 15:30:00|45087|45084.6|45057.9|45055.5|45087.8|45085.4|45049.8|45047.4|765
1756827300000|2025-09-02 15:35:00|45057.4|45055|45019.6|45017.2|45063.4|45061|45006.1|45003.7|1733
1756827600000|2025-09-02 15:40:00|45018.8|45016.4|45015.7|45013.3|45041.1|45038.7|45003.1|45000.7|826
1756827900000|2025-09-02 15:45:00|45016.2|45013.8|45012.6|45010.2|45037.9|45035.5|45010|45007.6|824
1756828200000|2025-09-02 15:50:00|45013.5|45011.1|45009|45006.6|45015|45012.6|44991.9|44989.5|734
1756828500000|2025-09-02 15:55:00|45008|45005.6|44999.1|44996.7|45029.5|45027.1|44988.5|44986.1|732
1756828800000|2025-09-02 16:00:00|44998.6|44996.2|44991.4|44989|45023.3|45020.9|44983.9|44981.5|624
1756829100000|2025-09-02 16:05:00|44990.9|44988.5|45001.7|44999.3|45018.8|45016.4|44978.4|44976|588
1756829400000|2025-09-02 16:10:00|45001.5|44999.1|45021.7|45019.3|45025.1|45022.7|44995.7|44993.3|449
1756829700000|2025-09-02 16:15:00|45021.2|45018.8|45048.2|45045.8|45049.7|45047.3|45018.6|45016.2|502
1756830000000|2025-09-02 16:20:00|45046.9|45044.5|45027.2|45024.8|45053.9|45051.5|45026.9|45024.5|551
1756830300000|2025-09-02 16:25:00|45026.7|45024.3|45017.4|45015|45041.8|45039.4|45008.2|45005.8|458
1756830600000|2025-09-02 16:30:00|45018.2|45015.8|45019.7|45017.3|45038.6|45036.2|45012.4|45010|463
1756830900000|2025-09-02 16:35:00|45019.9|45017.5|45035|45032.6|45045.6|45043.2|45007.5|45005.1|426
1756831200000|2025-09-02 16:40:00|45035.5|45033.1|45055|45052.6|45075|45072.6|45033.9|45031.5|589
1756831500000|2025-09-02 16:45:00|45054.5|45052.1|45032.4|45030|45059.4|45057|45019.8|45017.4|397
1756831800000|2025-09-02 16:50:00|45033.5|45031.1|45055.8|45053.4|45067.1|45064.7|45026.7|45024.3|312
1756832100000|2025-09-02 16:55:00|45056|45053.6|45103.8|45101.4|45104.8|45102.4|45056|45053.6|546
1756832400000|2025-09-02 17:00:00|45101.7|45099.3|45115.2|45112.8|45115.8|45113.4|45096.2|45093.8|703
1756832700000|2025-09-02 17:05:00|45114.7|45112.3|45120.7|45118.3|45136.4|45134|45108.4|45106|506
1756833000000|2025-09-02 17:10:00|45122|45119.6|45107.4|45105|45127.1|45124.7|45096|45093.6|454
1756833300000|2025-09-02 17:15:00|45106.9|45104.5|45121.5|45119.1|45122.1|45119.7|45098.3|45095.9|297
1756833600000|2025-09-02 17:20:00|45121.2|45118.8|45132.7|45130.3|45134.6|45132.2|45109.2|45106.8|286
1756833900000|2025-09-02 17:25:00|45132.2|45129.8|45143.9|45141.5|45160.3|45157.9|45130.7|45128.3|572
1756834200000|2025-09-02 17:30:00|45145.2|45142.8|45193|45190.6|45196.6|45194.2|45142.8|45140.4|622
1756834500000|2025-09-02 17:35:00|45193.5|45191.1|45226.2|45223.8|45227.7|45225.3|45184.6|45182.2|702
1756834800000|2025-09-02 17:40:00|45223.9|45221.5|45219.4|45217|45227.2|45224.8|45199.7|45197.3|699
1756835100000|2025-09-02 17:45:00|45219.9|45217.5|45219.2|45216.8|45232.9|45230.5|45209.2|45206.8|403
1756835400000|2025-09-02 17:50:00|45217.8|45215.4|45213.9|45211.5|45234.3|45231.9|45209.9|45207.5|341
1756835700000|2025-09-02 17:55:00|45214.4|45212|45198.8|45196.4|45220|45217.6|45194.9|45192.5|406
1756836000000|2025-09-02 18:00:00|45200.2|45197.8|45195.4|45193|45233.1|45230.7|45191.6|45189.2|491
1756836300000|2025-09-02 18:05:00|45195.6|45193.2|45166.1|45163.7|45200.3|45197.9|45165.9|45163.5|548
1756836600000|2025-09-02 18:10:00|45167.3|45164.9|45169.4|45167|45184.8|45182.4|45153.8|45151.4|531
1756836900000|2025-09-02 18:15:00|45169.9|45167.5|45152.5|45150.1|45174.1|45171.7|45142.4|45140|386
1756837200000|2025-09-02 18:20:00|45151.6|45149.2|45153.5|45151.1|45168|45165.6|45147.4|45145|292
1756837500000|2025-09-02 18:25:00|45153|45150.6|45134.6|45132.2|45160.2|45157.8|45129.7|45127.3|440
1756837800000|2025-09-02 18:30:00|45134.2|45131.8|45131.2|45128.8|45154|45151.6|45124.5|45122.1|473
1756838100000|2025-09-02 18:35:00|45130.7|45128.3|45119.7|45117.3|45130.7|45128.3|45111.8|45109.4|350
1756838400000|2025-09-02 18:40:00|45120.2|45117.8|45107.9|45105.5|45125.3|45122.9|45097.9|45095.5|280
1756838700000|2025-09-02 18:45:00|45106.4|45104|45136.6|45134.2|45155.1|45152.7|45095.7|45093.3|547
1756839000000|2025-09-02 18:50:00|45135.4|45133|45174.9|45172.5|45197.3|45194.9|45135.4|45133|734
1756839300000|2025-09-02 18:55:00|45175.4|45173|45137.1|45134.7|45178.8|45176.4|45130.4|45128|366
1756839600000|2025-09-02 19:00:00|45136.3|45133.9|45164.6|45162.2|45168.9|45166.5|45135.3|45132.9|389
1756839900000|2025-09-02 19:05:00|45164.1|45161.7|45162.2|45159.8|45171.5|45169.1|45148.9|45146.5|230
1756840200000|2025-09-02 19:10:00|45162.6|45160.2|45181|45178.6|45182.7|45180.3|45153.6|45151.2|294
1756840500000|2025-09-02 19:15:00|45179|45176.6|45207.4|45205|45209.4|45207|45172.4|45170|368
1756840800000|2025-09-02 19:20:00|45207.1|45204.7|45193.9|45191.5|45220.8|45218.4|45191.1|45188.7|415
1756841100000|2025-09-02 19:25:00|45193.4|45191|45208.7|45206.3|45218.2|45215.8|45183.4|45181|318
1756841400000|2025-09-02 19:30:00|45210.4|45208|45214.1|45211.7|45236.5|45234.1|45200.8|45198.4|458
1756841700000|2025-09-02 19:35:00|45214.6|45212.2|45245.9|45243.5|45246.6|45244.2|45209.1|45206.7|537
1756842000000|2025-09-02 19:40:00|45246.8|45244.4|45253|45250.6|45265.7|45263.3|45244.2|45241.8|559
1756842300000|2025-09-02 19:45:00|45252|45249.6|45258.9|45256.5|45265.1|45262.7|45233.5|45231.1|460
1756842600000|2025-09-02 19:50:00|45258.3|45255.9|45266.9|45264.5|45287.9|45285.5|45248.8|45246.4|1412
1756842900000|2025-09-02 19:55:00|45266.4|45264|45288.7|45286.3|45297.7|45295.3|45261.3|45258.9|4383
1756843200000|2025-09-02 20:00:00|45289.7|45287.3|45283.2|45278.4|45304.1|45299.3|45280.8|45276|1154
1756843500000|2025-09-02 20:05:00|45284.2|45279.4|45322.3|45317.5|45324.9|45320.1|45276.9|45272.1|3132
1756843800000|2025-09-02 20:10:00|45321.3|45316.5|45307.7|45302.9|45330.9|45326.1|45299.1|45294.3|889
1756844100000|2025-09-02 20:15:00|45310.7|45305.9|45292.7|45287.9|45317.1|45312.3|45283.1|45278.3|852
1756844400000|2025-09-02 20:20:00|45292.2|45287.4|45278|45273.2|45293.2|45288.4|45269.9|45265.1|379
1756844700000|2025-09-02 20:25:00|45275|45270.2|45269.3|45264.5|45279.5|45274.7|45262.2|45257.4|417
1756845000000|2025-09-02 20:30:00|45269.4|45264.6|45270.4|45265.6|45273.5|45268.7|45259.6|45254.8|177
1756845300000|2025-09-02 20:35:00|45272.4|45267.6|45260.4|45255.6|45272.5|45267.7|45255.2|45250.4|163
1756845600000|2025-09-02 20:40:00|45258.4|45253.6|45267.3|45262.5|45267.3|45262.5|45252.5|45247.7|152
1756845900000|2025-09-02 20:45:00|45267.4|45262.6|45252.6|45247.8|45268.3|45263.5|45251.4|45246.6|149
1756846200000|2025-09-02 20:50:00|45251.6|45246.8|45259.4|45254.6|45260.4|45255.6|45245.3|45240.5|261
1756846500000|2025-09-02 20:55:00|45260.4|45255.6|45257.9|45248.1|45261.2|45256.4|45248.9|45244.1|145
1756846800000|2025-09-02 21:00:00|45257.3|45247.5|45262.1|45252.3|45262.1|45252.3|45252.2|45242.4|0
1756847100000|2025-09-02 21:05:00|45263.2|45253.4|45265.2|45255.4|45266.1|45256.3|45263.2|45253.4|0
1756847400000|2025-09-02 21:10:00|45264.9|45255.1|45264.8|45255|45265.7|45255.9|45263.1|45253.3|0
1756847700000|2025-09-02 21:15:00|45265.3|45255.5|45260.9|45251.1|45265.5|45255.7|45259.5|45249.7|0
1756848000000|2025-09-02 21:20:00|45260.4|45250.6|45264.2|45254.4|45264.3|45254.5|45258.6|45248.8|0
1756848300000|2025-09-02 21:25:00|45263.9|45254.1|45264.4|45254.6|45265.6|45255.8|45263.9|45254.1|0
1756848600000|2025-09-02 21:30:00|45264|45254.2|45262.9|45253.1|45264.6|45254.8|45260.6|45250.8|0
1756848900000|2025-09-02 21:35:00|45262.6|45252.8|45262.1|45252.3|45262.8|45253|45261|45251.2|0
1756849200000|2025-09-02 21:40:00|45261.5|45251.7|45260.2|45250.4|45261.5|45251.7|45259.7|45249.9|0
1756849500000|2025-09-02 21:45:00|45260.1|45250.3|45260.7|45250.9|45261.1|45251.3|45259.4|45249.6|0
1756849800000|2025-09-02 21:50:00|45261.1|45251.3|45262.5|45252.7|45264.1|45254.3|45259.7|45249.9|0
1756850100000|2025-09-02 21:55:00|45262.8|45253|45263.7|45253.9|45264.3|45254.5|45259.8|45250|0
1756850400000|2025-09-02 22:00:00|45272.1|45267.3|45260.3|45255.5|45277.3|45272.5|45251.2|45246.4|168
1756850700000|2025-09-02 22:05:00|45259.8|45255|45252.9|45248.1|45262.3|45257.5|45247.9|45243.1|53
1756851000000|2025-09-02 22:10:00|45251.4|45246.6|45262.4|45257.6|45266.9|45262.1|45248.1|45243.3|39
1756851300000|2025-09-02 22:15:00|45262.9|45258.1|45263.2|45258.4|45278.5|45273.7|45262.9|45258.1|113
1756851600000|2025-09-02 22:20:00|45263.7|45258.9|45259.3|45254.5|45269.7|45264.9|45256.3|45251.5|42
1756851900000|2025-09-02 22:25:00|45259.8|45255|45255|45250.2|45260.8|45256|45251.2|45246.4|31
1756852200000|2025-09-02 22:30:00|45254.5|45249.7|45255.2|45250.4|45273.6|45268.8|45251.6|45246.8|39
1756852500000|2025-09-02 22:35:00|45255.7|45250.9|45270.6|45265.8|45273|45268.2|45254.9|45250.1|18
1756852800000|2025-09-02 22:40:00|45271.1|45266.3|45256|45251.2|45271.1|45266.3|45251.4|45246.6|32
1756853100000|2025-09-02 22:45:00|45256.5|45251.7|45255.5|45250.7|45263.6|45258.8|45254.9|45250.1|18
1756853400000|2025-09-02 22:50:00|45256|45251.2|45232.2|45227.4|45260.6|45255.8|45231.4|45226.6|126
1756853700000|2025-09-02 22:55:00|45232.7|45227.9|45225.3|45220.5|45235.7|45230.9|45218.2|45213.4|205
1756854000000|2025-09-02 23:00:00|45225.8|45221|45224.5|45219.7|45231.8|45227|45222.7|45217.9|82
1756854300000|2025-09-02 23:05:00|45225|45220.2|45220.6|45215.8|45226|45221.2|45214.3|45209.5|58
1756854600000|2025-09-02 23:10:00|45221.1|45216.3|45218.6|45213.8|45227.1|45222.3|45216.9|45212.1|73
1756854900000|2025-09-02 23:15:00|45218.9|45214.1|45213.4|45208.6|45228.1|45223.3|45211.8|45207|55
1756855200000|2025-09-02 23:20:00|45213.6|45208.8|45215.5|45210.7|45216.5|45211.7|45205.6|45200.8|60
1756855500000|2025-09-02 23:25:00|45216|45211.2|45222.1|45217.3|45223.1|45218.3|45215.1|45210.3|26
1756855800000|2025-09-02 23:30:00|45222.6|45217.8|45213.8|45209|45228.6|45223.8|45211.3|45206.5|48
1756856100000|2025-09-02 23:35:00|45214.3|45209.5|45214|45209.2|45217|45212.2|45208.3|45203.5|47
1756856400000|2025-09-02 23:40:00|45214.5|45209.7|45208.6|45203.8|45216.5|45211.7|45208.1|45203.3|21
1756856700000|2025-09-02 23:45:00|45209.1|45204.3|45212.7|45207.9|45216.4|45211.6|45205.5|45200.7|38
1756857000000|2025-09-02 23:50:00|45212.2|45207.4|45216|45211.2|45217.5|45212.7|45211.2|45206.4|20
1756857300000|2025-09-02 23:55:00|45215.5|45210.7|45211|45206.2|45215.5|45210.7|45206.5|45201.7|59
1756857600000|2025-09-03 00:00:00|45210.5|45205.7|45209.6|45204.8|45210.5|45205.7|45195.4|45190.6|105
1756857900000|2025-09-03 00:05:00|45210.1|45205.3|45197.1|45192.3|45210.2|45205.4|45197.1|45192.3|23
1756858200000|2025-09-03 00:10:00|45196.5|45191.7|45209.2|45204.4|45210.2|45205.4|45196.5|45191.7|28
1756858500000|2025-09-03 00:15:00|45209.6|45204.8|45206.1|45201.3|45215|45210.2|45203.3|45198.5|67
1756858800000|2025-09-03 00:20:00|45205.6|45200.8|45199.5|45194.7|45206.6|45201.8|45197.6|45192.8|29
1756859100000|2025-09-03 00:25:00|45200|45195.2|45195|45190.2|45201.5|45196.7|45192.9|45188.1|72
1756859400000|2025-09-03 00:30:00|45195.5|45190.7|45188|45183.2|45205.1|45200.3|45186|45181.2|76
1756859700000|2025-09-03 00:35:00|45187.5|45182.7|45195.8|45191|45195.8|45191|45185.1|45180.3|46
1756860000000|2025-09-03 00:40:00|45195.3|45190.5|45205.8|45201|45210|45205.2|45195.3|45190.5|48
1756860300000|2025-09-03 00:45:00|45205.3|45200.5|45196.7|45191.9|45205.6|45200.8|45196.7|45191.9|33
1756860600000|2025-09-03 00:50:00|45197.2|45192.4|45196.1|45191.3|45203.1|45198.3|45194.5|45189.7|19
1756860900000|2025-09-03 00:55:00|45195.6|45190.8|45205.1|45200.3|45205.6|45200.8|45193.1|45188.3|50
1756861200000|2025-09-03 01:00:00|45204.6|45199.8|45194.1|45189.3|45205.7|45200.9|45192.4|45187.6|52
1756861500000|2025-09-03 01:05:00|45194.6|45189.8|45191.6|45186.8|45194.6|45189.8|45183|45178.2|17
1756861800000|2025-09-03 01:10:00|45192.1|45187.3|45183.9|45179.1|45193.8|45189|45183.9|45179.1|39
1756862100000|2025-09-03 01:15:00|45184.4|45179.6|45176.4|45171.6|45187.9|45183.1|45173.9|45169.1|34
1756862400000|2025-09-03 01:20:00|45176.9|45172.1|45163.9|45159.1|45176.9|45172.1|45163.4|45158.6|122
1756862700000|2025-09-03 01:25:00|45163.4|45158.6|45165|45160.2|45168.1|45163.3|45161.5|45156.7|72
1756863000000|2025-09-03 01:30:00|45165.5|45160.7|45162.2|45157.4|45170|45165.2|45155.2|45150.4|76
1756863300000|2025-09-03 01:35:00|45162.7|45157.9|45161.4|45156.6|45163.5|45158.7|45154.1|45149.3|25
1756863600000|2025-09-03 01:40:00|45160.9|45156.1|45172.3|45167.5|45174|45169.2|45159.4|45154.6|69
1756863900000|2025-09-03 01:45:00|45171.8|45167|45178.4|45173.6|45182.9|45178.1|45171.8|45167|68
1756864200000|2025-09-03 01:50:00|45177.9|45173.1|45179.4|45174.6|45185.8|45181|45171.5|45166.7|81
1756864500000|2025-09-03 01:55:00|45178.9|45174.1|45179.3|45174.5|45179.3|45174.5|45172.9|45168.1|29
1756864800000|2025-09-03 02:00:00|45178.8|45174|45175.7|45170.9|45184.5|45179.7|45173.4|45168.6|77
1756865100000|2025-09-03 02:05:00|45175.6|45170.8|45178.6|45173.8|45178.8|45174|45171.6|45166.8|23
1756865400000|2025-09-03 02:10:00|45179.1|45174.3|45183.3|45178.5|45184.1|45179.3|45177.5|45172.7|15
1756865700000|2025-09-03 02:15:00|45182.8|45178|45187.4|45182.6|45188.7|45183.9|45180.3|45175.5|29
1756866000000|2025-09-03 02:20:00|45187.9|45183.1|45183.8|45179|45190.1|45185.3|45182.2|45177.4|18
1756866300000|2025-09-03 02:25:00|45183.3|45178.5|45176.2|45171.4|45184.8|45180|45173.7|45168.9|38
1756866600000|2025-09-03 02:30:00|45175.7|45170.9|45162.1|45157.3|45177.5|45172.7|45160.2|45155.4|32
1756866900000|2025-09-03 02:35:00|45161.6|45156.8|45159.7|45154.9|45164|45159.2|45158.3|45153.5|17
1756867200000|2025-09-03 02:40:00|45160.2|45155.4|45169|45164.2|45169.4|45164.6|45151.5|45146.7|30
1756867500000|2025-09-03 02:45:00|45169.5|45164.7|45173.7|45168.9|45176.6|45171.8|45169.1|45164.3|26
1756867800000|2025-09-03 02:50:00|45174.2|45169.4|45169.4|45164.6|45174.2|45169.4|45165.2|45160.4|21
1756868100000|2025-09-03 02:55:00|45168.9|45164.1|45166|45161.2|45169.9|45165.1|45165.5|45160.7|18
1756868400000|2025-09-03 03:00:00|45165.5|45160.7|45175.4|45170.6|45176.7|45171.9|45163.1|45158.3|28
1756868700000|2025-09-03 03:05:00|45175.3|45170.5|45180.6|45175.8|45184.1|45179.3|45174.8|45170|33
1756869000000|2025-09-03 03:10:00|45180.1|45175.3|45170.4|45165.6|45180.6|45175.8|45164|45159.2|29
1756869300000|2025-09-03 03:15:00|45169.9|45165.1|45171|45166.2|45171.4|45166.6|45161.8|45157|41
1756869600000|2025-09-03 03:20:00|45170.5|45165.7|45169.2|45164.4|45173.9|45169.1|45166.9|45162.1|19
1756869900000|2025-09-03 03:25:00|45168.7|45163.9|45157.2|45152.4|45168.7|45163.9|45145.1|45140.3|63
1756870200000|2025-09-03 03:30:00|45157.7|45152.9|45152.7|45147.9|45164.4|45159.6|45152.7|45147.9|25
1756870500000|2025-09-03 03:35:00|45152.2|45147.4|45145.9|45141.1|45155.7|45150.9|45145.3|45140.5|44
1756870800000|2025-09-03 03:40:00|45145.4|45140.6|45160.8|45156|45162.3|45157.5|45130.9|45126.1|107
1756871100000|2025-09-03 03:45:00|45160.3|45155.5|45161.3|45156.5|45164|45159.2|45155.8|45151|48
1756871400000|2025-09-03 03:50:00|45160.8|45156|45156.3|45151.5|45166.4|45161.6|45155.8|45151|52
1756871700000|2025-09-03 03:55:00|45155.3|45150.5|45154.8|45150|45156.9|45152.1|45150.9|45146.1|35
1756872000000|2025-09-03 04:00:00|45154.3|45149.5|45153.4|45148.6|45156.6|45151.8|45150|45145.2|22
1756872300000|2025-09-03 04:05:00|45153.9|45149.1|45155.3|45150.5|45158.5|45153.7|45152.9|45148.1|32
1756872600000|2025-09-03 04:10:00|45155.8|45151|45147.3|45142.5|45156.3|45151.5|45144.2|45139.4|22
1756872900000|2025-09-03 04:15:00|45147.8|45143|45155.6|45150.8|45155.8|45151|45144.8|45140|57
1756873200000|2025-09-03 04:20:00|45156.1|45151.3|45158.9|45154.1|45163.4|45158.6|45153.8|45149|47
1756873500000|2025-09-03 04:25:00|45159.4|45154.6|45161|45156.2|45164|45159.2|45154.8|45150|21
1756873800000|2025-09-03 04:30:00|45161.5|45156.7|45160.7|45155.9|45164.6|45159.8|45158|45153.2|41
1756874100000|2025-09-03 04:35:00|45161.2|45156.4|45150.5|45145.7|45162.5|45157.7|45150.3|45145.5|30
1756874400000|2025-09-03 04:40:00|45151|45146.2|45153.9|45149.1|45158.4|45153.6|45149|45144.2|7
1756874700000|2025-09-03 04:45:00|45154|45149.2|45150.9|45146.1|45155|45150.2|45146.9|45142.1|24
1756875000000|2025-09-03 04:50:00|45150.4|45145.6|45152.6|45147.8|45157.2|45152.4|45149.5|45144.7|15
1756875300000|2025-09-03 04:55:00|45152.1|45147.3|45158.6|45153.8|45158.6|45153.8|45152.1|45147.3|18
1756875600000|2025-09-03 05:00:00|45157.6|45152.8|45151.6|45146.8|45157.6|45152.8|45150.7|45145.9|29
1756875900000|2025-09-03 05:05:00|45151.1|45146.3|45133.5|45128.7|45151.6|45146.8|45132.9|45128.1|62
1756876200000|2025-09-03 05:10:00|45134|45129.2|45148.6|45143.8|45149.2|45144.4|45134|45129.2|68
1756876500000|2025-09-03 05:15:00|45149.1|45144.3|45150.1|45145.3|45152.5|45147.7|45144.1|45139.3|37
1756876800000|2025-09-03 05:20:00|45149.6|45144.8|45140.5|45135.7|45156.6|45151.8|45134.6|45129.8|25
1756877100000|2025-09-03 05:25:00|45141.1|45136.3|45137.8|45133|45144.1|45139.3|45126.7|45121.9|50
1756877400000|2025-09-03 05:30:00|45138.3|45133.5|45153|45148.2|45154.9|45150.1|45138.3|45133.5|22
1756877700000|2025-09-03 05:35:00|45153.5|45148.7|45152.1|45147.3|45154.5|45149.7|45143.4|45138.6|52
1756878000000|2025-09-03 05:40:00|45151.8|45147|45136.6|45131.8|45151.8|45147|45133.6|45128.8|45
1756878300000|2025-09-03 05:45:00|45136.1|45131.3|45118.2|45113.4|45139.1|45134.3|45117.2|45112.4|85
1756878600000|2025-09-03 05:50:00|45117.7|45112.9|45122.1|45117.3|45124.7|45119.9|45107.6|45102.8|128
1756878900000|2025-09-03 05:55:00|45122.6|45117.8|45119.1|45114.3|45127.8|45123|45114.8|45110|63
1756879200000|2025-09-03 06:00:00|45118.2|45114.6|45117.6|45114|45126.4|45122.8|45115.5|45111.9|124
1756879500000|2025-09-03 06:05:00|45118.1|45114.5|45150.9|45147.3|45155.4|45151.8|45118.1|45114.5|193
1756879800000|2025-09-03 06:10:00|45151.4|45147.8|45160.2|45156.6|45161.6|45158|45145.8|45142.2|158
1756880100000|2025-09-03 06:15:00|45160.3|45156.7|45155.8|45152.2|45161.9|45158.3|45150.6|45147|83
1756880400000|2025-09-03 06:20:00|45154.3|45150.7|45174.9|45171.3|45177.6|45174|45154.3|45150.7|116
1756880700000|2025-09-03 06:25:00|45173.9|45170.3|45182.3|45178.7|45185.5|45181.9|45167.8|45164.2|124
1756881000000|2025-09-03 06:30:00|45181.8|45178.2|45192|45188.4|45197.1|45193.5|45181.8|45178.2|162
1756881300000|2025-09-03 06:35:00|45192.5|45188.9|45184.4|45180.8|45194.1|45190.5|45175.6|45172|136
1756881600000|2025-09-03 06:40:00|45183.9|45180.3|45187.3|45183.7|45189.5|45185.9|45177.8|45174.2|48
1756881900000|2025-09-03 06:45:00|45187.8|45184.2|45173.6|45170|45189.9|45186.3|45171.1|45167.5|54
1756882200000|2025-09-03 06:50:00|45173.1|45169.5|45162.6|45159|45178.2|45174.6|45161.9|45158.3|134
1756882500000|2025-09-03 06:55:00|45162.1|45158.5|45166.5|45162.9|45166.5|45162.9|45149.2|45145.6|221
1756882800000|2025-09-03 07:00:00|45166|45162.4|45185.3|45181.7|45188.7|45185.1|45163.6|45160|148
1756883100000|2025-09-03 07:05:00|45185.8|45182.2|45176.5|45172.9|45186.3|45182.7|45169.2|45165.6|62
1756883400000|2025-09-03 07:10:00|45176|45172.4|45174.3|45170.7|45178|45174.4|45162.3|45158.7|71
1756883700000|2025-09-03 07:15:00|45173.3|45169.7|45136.5|45132.9|45184|45180.4|45133.5|45129.9|426
1756884000000|2025-09-03 07:20:00|45137|45133.4|45162.8|45159.2|45166.5|45162.9|45123.7|45120.1|245
1756884300000|2025-09-03 07:25:00|45163.3|45159.7|45174.7|45171.1|45177.7|45174.1|45149.5|45145.9|187
1756884600000|2025-09-03 07:30:00|45174.2|45170.6|45165|45161.4|45191.4|45187.8|45163.1|45159.5|86
1756884900000|2025-09-03 07:35:00|45165.5|45161.9|45189.7|45186.1|45202.7|45199.1|45164|45160.4|145
1756885200000|2025-09-03 07:40:00|45189.2|45185.6|45193.6|45190|45201.6|45198|45180.7|45177.1|79
1756885500000|2025-09-03 07:45:00|45194.1|45190.5|45211.2|45207.6|45218.4|45214.8|45190.5|45186.9|126
1756885800000|2025-09-03 07:50:00|45210.7|45207.1|45225.7|45222.1|45227.6|45224|45207.2|45203.6|151
1756886100000|2025-09-03 07:55:00|45224.7|45221.1|45227.2|45223.6|45240.8|45237.2|45221.1|45217.5|145
1756886400000|2025-09-03 08:00:00|45227.7|45224.1|45245.1|45241.5|45254.3|45250.7|45225.6|45222|368
1756886700000|2025-09-03 08:05:00|45244.6|45241|45254.3|45250.7|45259.9|45256.3|45240.8|45237.2|224
1756887000000|2025-09-03 08:10:00|45253.8|45250.2|45267.1|45263.5|45269.3|45265.7|45250|45246.4|279
1756887300000|2025-09-03 08:15:00|45266.6|45263|45301.1|45297.5|45304.6|45301|45263.7|45260.1|313
1756887600000|2025-09-03 08:20:00|45300.9|45297.3|45299.8|45296.2|45309.1|45305.5|45293.2|45289.6|204
1756887900000|2025-09-03 08:25:00|45298.8|45295.2|45305|45301.4|45308.5|45304.9|45294.7|45291.1|86
1756888200000|2025-09-03 08:30:00|45304.5|45300.9|45279.6|45276|45306.2|45302.6|45279.6|45276|311
1756888500000|2025-09-03 08:35:00|45280.1|45276.5|45278.6|45275|45281.1|45277.5|45258.7|45255.1|251
1756888800000|2025-09-03 08:40:00|45277.1|45273.5|45271|45267.4|45279.8|45276.2|45265.1|45261.5|73
1756889100000|2025-09-03 08:45:00|45271.5|45267.9|45277.2|45273.6|45277.6|45274|45269|45265.4|37
1756889400000|2025-09-03 08:50:00|45277.5|45273.9|45258|45254.4|45277.5|45273.9|45253.3|45249.7|169
1756889700000|2025-09-03 08:55:00|45257.5|45253.9|45272|45268.4|45275|45271.4|45255.1|45251.5|80
1756890000000|2025-09-03 09:00:00|45273|45269.4|45261.5|45257.9|45284.5|45280.9|45258.5|45254.9|130
1756890300000|2025-09-03 09:05:00|45261|45257.4|45248.3|45244.7|45261.2|45257.6|45247|45243.4|116
1756890600000|2025-09-03 09:10:00|45248.8|45245.2|45252.9|45249.3|45260.6|45257|45242.5|45238.9|121
1756890900000|2025-09-03 09:15:00|45252.4|45248.8|45274.5|45270.9|45278|45274.4|45248.9|45245.3|67
1756891200000|2025-09-03 09:20:00|45276|45272.4|45282.5|45278.9|45283.5|45279.9|45272.2|45268.6|44
1756891500000|2025-09-03 09:25:00|45282|45278.4|45284.2|45280.6|45285.9|45282.3|45276.2|45272.6|29
1756891800000|2025-09-03 09:30:00|45283.7|45280.1|45278.6|45275|45284.6|45281|45269|45265.4|71
1756892100000|2025-09-03 09:35:00|45279.1|45275.5|45292.7|45289.1|45297.7|45294.1|45275.9|45272.3|71
1756892400000|2025-09-03 09:40:00|45293.2|45289.6|45297.5|45293.9|45308.5|45304.9|45293.2|45289.6|100
1756892700000|2025-09-03 09:45:00|45298|45294.4|45289.6|45286|45300.6|45297|45286.5|45282.9|63
1756893000000|2025-09-03 09:50:00|45290.1|45286.5|45285.3|45281.7|45292.1|45288.5|45282.4|45278.8|43
1756893300000|2025-09-03 09:55:00|45284.8|45281.2|45291.2|45287.6|45296.2|45292.6|45276.1|45272.5|84
1756893600000|2025-09-03 10:00:00|45290.7|45287.1|45292.8|45289.2|45295.9|45292.3|45287.6|45284|72
1756893900000|2025-09-03 10:05:00|45293.8|45290.2|45286|45282.4|45297.4|45293.8|45285.2|45281.6|54
1756894200000|2025-09-03 10:10:00|45286.5|45282.9|45293.9|45290.3|45294.3|45290.7|45281.6|45278|75
1756894500000|2025-09-03 10:15:00|45293.4|45289.8|45289.7|45286.1|45294.9|45291.3|45281.1|45277.5|43
1756894800000|2025-09-03 10:20:00|45290.2|45286.6|45288.1|45284.5|45293.7|45290.1|45285.8|45282.2|33
1756895100000|2025-09-03 10:25:00|45287.6|45284|45295|45291.4|45297.4|45293.8|45282.3|45278.7|29
1756895400000|2025-09-03 10:30:00|45294.5|45290.9|45300.3|45296.7|45313.5|45309.9|45293|45289.4|110
1756895700000|2025-09-03 10:35:00|45300.8|45297.2|45290.6|45287|45300.8|45297.2|45288.8|45285.2|47
1756896000000|2025-09-03 10:40:00|45291.1|45287.5|45289.8|45286.2|45295.7|45292.1|45289.2|45285.6|33
1756896300000|2025-09-03 10:45:00|45289.5|45285.9|45286.7|45283.1|45296.4|45292.8|45285.7|45282.1|44
1756896600000|2025-09-03 10:50:00|45286.2|45282.6|45293.5|45289.9|45297.7|45294.1|45286.2|45282.6|37
1756896900000|2025-09-03 10:55:00|45293|45289.4|45297.9|45294.3|45300.2|45296.6|45292.5|45288.9|65
1756897200000|2025-09-03 11:00:00|45297.4|45293.8|45308.6|45305|45311.1|45307.5|45296.4|45292.8|89
1756897500000|2025-09-03 11:05:00|45309.1|45305.5|45309.5|45305.9|45315.6|45312|45305.9|45302.3|108
1756897800000|2025-09-03 11:10:00|45310|45306.4|45309.8|45306.2|45323|45319.4|45308.6|45305|78
1756898100000|2025-09-03 11:15:00|45310.3|45306.7|45310.7|45307.1|45314.9|45311.3|45306.4|45302.8|67
1756898400000|2025-09-03 11:20:00|45311.2|45307.6|45303.4|45299.8|45311.7|45308.1|45299|45295.4|74
1756898700000|2025-09-03 11:25:00|45303.9|45300.3|45292.6|45289|45307.8|45304.2|45291.8|45288.2|50
1756899000000|2025-09-03 11:30:00|45292.7|45289.1|45294.5|45290.9|45297.7|45294.1|45270.5|45266.9|149
1756899300000|2025-09-03 11:35:00|45295|45291.4|45295.5|45291.9|45304.7|45301.1|45292.9|45289.3|153
1756899600000|2025-09-03 11:40:00|45296|45292.4|45309.7|45306.1|45319.5|45315.9|45292.8|45289.2|115
1756899900000|2025-09-03 11:45:00|45309.2|45305.6|45295.5|45291.9|45310.8|45307.2|45289.2|45285.6|139
1756900200000|2025-09-03 11:50:00|45295|45291.4|45297.5|45293.9|45303.4|45299.8|45295|45291.4|36
1756900500000|2025-09-03 11:55:00|45297|45293.4|45262.5|45258.9|45299.1|45295.5|45256.3|45252.7|320
1756900800000|2025-09-03 12:00:00|45263|45259.4|45279.2|45275.6|45289.5|45285.9|45258.4|45254.8|193
1756901100000|2025-09-03 12:05:00|45278.7|45275.1|45275|45271.4|45284.4|45280.8|45273|45269.4|89
1756901400000|2025-09-03 12:10:00|45276|45272.4|45289|45285.4|45291.8|45288.2|45274.1|45270.5|139
1756901700000|2025-09-03 12:15:00|45288.5|45284.9|45271.7|45268.1|45289.5|45285.9|45269.5|45265.9|90
1756902000000|2025-09-03 12:20:00|45271.2|45267.6|45264.9|45261.3|45278.1|45274.5|45262|45258.4|110
1756902300000|2025-09-03 12:25:00|45265.4|45261.8|45248|45244.4|45268|45264.4|45244.1|45240.5|184
1756902600000|2025-09-03 12:30:00|45247|45243.4|45207.3|45203.7|45248.1|45244.5|45202.5|45198.9|361
1756902900000|2025-09-03 12:35:00|45207.8|45204.2|45210.1|45206.5|45215.8|45212.2|45197.9|45194.3|373
1756903200000|2025-09-03 12:40:00|45209.6|45206|45191.1|45187.5|45213.1|45209.5|45186.4|45182.8|431
1756903500000|2025-09-03 12:45:00|45191.6|45188|45196.1|45192.5|45201.9|45198.3|45185|45181.4|173
1756903800000|2025-09-03 12:50:00|45196.6|45193|45183.4|45179.8|45200.6|45197|45181.6|45178|142
1756904100000|2025-09-03 12:55:00|45183.9|45180.3|45185|45181.4|45193.4|45189.8|45179|45175.4|106
1756904400000|2025-09-03 13:00:00|45184.5|45180.9|45192.1|45188.5|45195|45191.4|45174.6|45171|201
1756904700000|2025-09-03 13:05:00|45191.6|45188|45198.4|45194.8|45217|45213.4|45189|45185.4|276
1756905000000|2025-09-03 13:10:00|45197.9|45194.3|45215.3|45211.7|45218.4|45214.8|45196.4|45192.8|160
1756905300000|2025-09-03 13:15:00|45215.8|45212.2|45209.4|45205.8|45219.7|45216.1|45205.7|45202.1|212
1756905600000|2025-09-03 13:20:00|45209.9|45206.3|45212.6|45209|45233.4|45229.8|45209.9|45206.3|351
1756905900000|2025-09-03 13:25:00|45213.1|45209.5|45218.3|45214.7|45237.7|45234.1|45201.4|45197.8|875
1756906200000|2025-09-03 13:30:00|45217.7|45215.3|45281.7|45279.3|45296.8|45294.4|45217.7|45215.3|4499
1756906500000|2025-09-03 13:35:00|45282.7|45280.3|45272.4|45270|45306.1|45303.7|45268.8|45266.4|1462
1756906800000|2025-09-03 13:40:00|45272.9|45270.5|45266.6|45264.2|45284.6|45282.2|45226.9|45224.5|1428
1756907100000|2025-09-03 13:45:00|45267.1|45264.7|45181.4|45179|45271.6|45269.2|45175.4|45173|1985
1756907400000|2025-09-03 13:50:00|45180.9|45178.5|45141|45138.6|45216.2|45213.8|45135.6|45133.2|1393
1756907700000|2025-09-03 13:55:00|45142|45139.6|45114.7|45112.3|45147.3|45144.9|45100.3|45097.9|1303
1756908000000|2025-09-03 14:00:00|45114.5|45112.1|45126.3|45123.9|45155.7|45153.3|45084.5|45082.1|1701
1756908300000|2025-09-03 14:05:00|45125.8|45123.4|45101.5|45099.1|45127.9|45125.5|45070.7|45068.3|1640
1756908600000|2025-09-03 14:10:00|45100|45097.6|45070.9|45068.5|45140.8|45138.4|45070|45067.6|1182
1756908900000|2025-09-03 14:15:00|45071.4|45069|45138.9|45136.5|45147.2|45144.8|45071.1|45068.7|1046
1756909200000|2025-09-03 14:20:00|45138.4|45136|45167|45164.6|45188.7|45186.3|45137.8|45135.4|1155
1756909500000|2025-09-03 14:25:00|45167.5|45165.1|45134.8|45132.4|45207.3|45204.9|45132.7|45130.3|826
1756909800000|2025-09-03 14:30:00|45134.6|45132.2|45188.7|45186.3|45199.1|45196.7|45132.2|45129.8|984
1756910100000|2025-09-03 14:35:00|45188.2|45185.8|45171.3|45168.9|45191.2|45188.8|45157|45154.6|530
1756910400000|2025-09-03 14:40:00|45172.6|45170.2|45185.8|45183.4|45198.2|45195.8|45167.6|45165.2|757
1756910700000|2025-09-03 14:45:00|45186.3|45183.9|45215.9|45213.5|45226|45223.6|45183.6|45181.2|847
1756911000000|2025-09-03 14:50:00|45216.2|45213.8|45214.1|45211.7|45227.3|45224.9|45203|45200.6|637
1756911300000|2025-09-03 14:55:00|45214.6|45212.2|45216.1|45213.7|45226.1|45223.7|45201.8|45199.4|549
1756911600000|2025-09-03 15:00:00|45217.5|45215.1|45237.6|45235.2|45244.7|45242.3|45215.2|45212.8|772
1756911900000|2025-09-03 15:05:00|45238.1|45235.7|45227.1|45224.7|45256.8|45254.4|45225|45222.6|738
1756912200000|2025-09-03 15:10:00|45228.5|45226.1|45189.2|45186.8|45236.8|45234.4|45178.9|45176.5|617
1756912500000|2025-09-03 15:15:00|45189.7|45187.3|45199|45196.6|45200.6|45198.2|45172.4|45170|422
1756912800000|2025-09-03 15:20:00|45199.2|45196.8|45204.7|45202.3|45204.7|45202.3|45171.4|45169|555
1756913100000|2025-09-03 15:25:00|45204.2|45201.8|45141.1|45138.7|45205.5|45203.1|45127.2|45124.8|1000
1756913400000|2025-09-03 15:30:00|45141.4|45139|45143.2|45140.8|45165.3|45162.9|45121.6|45119.2|1026
1756913700000|2025-09-03 15:35:00|45143.7|45141.3|45154.6|45152.2|45167.4|45165|45137.2|45134.8|449
1756914000000|2025-09-03 15:40:00|45155.4|45153|45150.7|45148.3|45170.9|45168.5|45146.7|45144.3|492
1756914300000|2025-09-03 15:45:00|45151.2|45148.8|45152.4|45150|45160|45157.6|45133.1|45130.7|478
1756914600000|2025-09-03 15:50:00|45151.1|45148.7|45140.3|45137.9|45165.7|45163.3|45134|45131.6|405
1756914900000|2025-09-03 15:55:00|45139.8|45137.4|45132.7|45130.3|45142.5|45140.1|45115.7|45113.3|430
1756915200000|2025-09-03 16:00:00|45134.4|45132|45110.7|45108.3|45145.6|45143.2|45098|45095.6|633
1756915500000|2025-09-03 16:05:00|45111.2|45108.8|45126.6|45124.2|45128.6|45126.2|45101.2|45098.8|400
1756915800000|2025-09-03 16:10:00|45125.5|45123.1|45096.4|45094|45129.6|45127.2|45092|45089.6|471
1756916100000|2025-09-03 16:15:00|45095.9|45093.5|45123.8|45121.4|45124.3|45121.9|45080|45077.6|525
1756916400000|2025-09-03 16:20:00|45124.3|45121.9|45111.4|45109|45156.1|45153.7|45109|45106.6|714
1756916700000|2025-09-03 16:25:00|45112.4|45110|45110.4|45108|45131.1|45128.7|45098.1|45095.7|548
1756917000000|2025-09-03 16:30:00|45109.5|45107.1|45113.2|45110.8|45119.4|45117|45100.9|45098.5|392
1756917300000|2025-09-03 16:35:00|45112.7|45110.3|45099.9|45097.5|45115.6|45113.2|45095.5|45093.1|336
1756917600000|2025-09-03 16:40:00|45101.2|45098.8|45082.4|45080|45108.6|45106.2|45079.5|45077.1|722
1756917900000|2025-09-03 16:45:00|45082.9|45080.5|45071|45068.6|45096.5|45094.1|45064.6|45062.2|566
1756918200000|2025-09-03 16:50:00|45071.5|45069.1|45071.8|45069.4|45079.9|45077.5|45048.2|45045.8|514
1756918500000|2025-09-03 16:55:00|45071.3|45068.9|45073.5|45071.1|45103.7|45101.3|45068.5|45066.1|546
1756918800000|2025-09-03 17:00:00|45070.9|45068.5|45085.5|45083.1|45093.6|45091.2|45070.4|45068|401
1756919100000|2025-09-03 17:05:00|45085|45082.6|45091.3|45088.9|45101.4|45099|45076|45073.6|287
1756919400000|2025-09-03 17:10:00|45092.2|45089.8|45107.5|45105.1|45122|45119.6|45092.2|45089.8|533
1756919700000|2025-09-03 17:15:00|45107|45104.6|45105.1|45102.7|45125.1|45122.7|45103.6|45101.2|225
1756920000000|2025-09-03 17:20:00|45103|45100.6|45099.2|45096.8|45118.1|45115.7|45093.8|45091.4|278
1756920300000|2025-09-03 17:25:00|45098.7|45096.3|45100.6|45098.2|45107.9|45105.5|45076.6|45074.2|402
1756920600000|2025-09-03 17:30:00|45102.9|45100.5|45092.6|45090.2|45112.1|45109.7|45092.4|45090|209
1756920900000|2025-09-03 17:35:00|45093.1|45090.7|45065.9|45063.5|45103.4|45101|45063.9|45061.5|261
1756921200000|2025-09-03 17:40:00|45067.6|45065.2|45018.2|45015.8|45074.6|45072.2|45015.1|45012.7|821
1756921500000|2025-09-03 17:45:00|45018.7|45016.3|45022.5|45020.1|45037.5|45035.1|44978.8|44976.4|1274
1756921800000|2025-09-03 17:50:00|45023.5|45021.1|45013.2|45010.8|45050.8|45048.4|45009|45006.6|453
1756922100000|2025-09-03 17:55:00|45013.7|45011.3|45011.4|45009|45019.2|45016.8|44989.7|44987.3|370
1756922400000|2025-09-03 18:00:00|45010.4|45008|45033.6|45031.2|45047.2|45044.8|44993.9|44991.5|727
1756922700000|2025-09-03 18:05:00|45033.1|45030.7|45038.6|45036.2|45048.7|45046.3|45019.4|45017|295
1756923000000|2025-09-03 18:10:00|45038.1|45035.7|45047.8|45045.4|45051.8|45049.4|45026.9|45024.5|359
1756923300000|2025-09-03 18:15:00|45045.8|45043.4|45062.2|45059.8|45071.9|45069.5|45038.5|45036.1|526
1756923600000|2025-09-03 18:20:00|45061|45058.6|45056.9|45054.5|45072.3|45069.9|45047|45044.6|335
1756923900000|2025-09-03 18:25:00|45057.4|45055|45081.7|45079.3|45092.4|45090|45055.4|45053|433
1756924200000|2025-09-03 18:30:00|45082.2|45079.8|45078.9|45076.5|45084.8|45082.4|45063.8|45061.4|416
1756924500000|2025-09-03 18:35:00|45078.4|45076|45043.3|45040.9|45088|45085.6|45039.5|45037.1|432
1756924800000|2025-09-03 18:40:00|45043.1|45040.7|45080.1|45077.7|45082.3|45079.9|45039.8|45037.4|363
1756925100000|2025-09-03 18:45:00|45079.1|45076.7|45080.7|45078.3|45091.4|45089|45071.4|45069|198
1756925400000|2025-09-03 18:50:00|45079.7|45077.3|45078.9|45076.5|45089.7|45087.3|45070.4|45068|348
1756925700000|2025-09-03 18:55:00|45079.4|45077|45069.5|45067.1|45084|45081.6|45057.4|45055|241
1756926000000|2025-09-03 19:00:00|45070.9|45068.5|45060.8|45058.4|45072.2|45069.8|45043.5|45041.1|361
1756926300000|2025-09-03 19:05:00|45060.3|45057.9|45051|45048.6|45070.9|45068.5|45040.1|45037.7|323
1756926600000|2025-09-03 19:10:00|45050.4|45048|45045.3|45042.9|45058.3|45055.9|45034.3|45031.9|235
1756926900000|2025-09-03 19:15:00|45044.8|45042.4|45060.8|45058.4|45063.3|45060.9|45043.1|45040.7|206
1756927200000|2025-09-03 19:20:00|45060.7|45058.3|45059.6|45057.2|45067.7|45065.3|45052|45049.6|207
1756927500000|2025-09-03 19:25:00|45059.1|45056.7|45062.7|45060.3|45068.3|45065.9|45055.3|45052.9|226
1756927800000|2025-09-03 19:30:00|45062.3|45059.9|45097.6|45095.2|45099.3|45096.9|45059.4|45057|741
1756928100000|2025-09-03 19:35:00|45098.1|45095.7|45123.6|45121.2|45126.3|45123.9|45097.3|45094.9|664
1756928400000|2025-09-03 19:40:00|45123.3|45120.9|45157.4|45155|45158.8|45156.4|45121.8|45119.4|727
1756928700000|2025-09-03 19:45:00|45156.9|45154.5|45175.4|45173|45182.2|45179.8|45144.3|45141.9|979
1756929000000|2025-09-03 19:50:00|45175.2|45172.8|45210.2|45207.8|45213.3|45210.9|45175.2|45172.8|1440
1756929300000|2025-09-03 19:55:00|45209.7|45207.3|45253.2|45250.8|45262.2|45259.8|45202.9|45200.5|4595
1756929600000|2025-09-03 20:00:00|45239.1|45236.7|45252|45247.2|45258.5|45253.7|45233.3|45228.5|1064
1756979700000|2025-09-04 09:55:00|45230.9|45227.3|45246.4|45242.8|45248.4|45244.8|45230.9|45227.3|45
1756980000000|2025-09-04 10:00:00|45245.9|45242.3|45256.4|45252.8|45262.9|45259.3|45243.3|45239.7|111
1756980300000|2025-09-04 10:05:00|45252.4|45248.8|45245.6|45242|45252.4|45248.8|45243.3|45239.7|190
1756980600000|2025-09-04 10:10:00|45246|45242.4|45281.6|45278|45285.7|45282.1|45244.1|45240.5|395
1756980900000|2025-09-04 10:15:00|45282.1|45278.5|45263.3|45259.7|45285.7|45282.1|45263.3|45259.7|144
1756981200000|2025-09-04 10:20:00|45263.8|45260.2|45253.4|45249.8|45267.4|45263.8|45251.9|45248.3|61
1756981500000|2025-09-04 10:25:00|45252.9|45249.3|45248.3|45244.7|45255.2|45251.6|45245.5|45241.9|60
1756981800000|2025-09-04 10:30:00|45247.8|45244.2|45242.7|45239.1|45252.2|45248.6|45231.5|45227.9|139
1756982100000|2025-09-04 10:35:00|45243.2|45239.6|45245|45241.4|45251|45247.4|45238.6|45235|91
1756982400000|2025-09-04 10:40:00|45245.5|45241.9|45251.9|45248.3|45256.6|45253|45244.5|45240.9|54
1756982700000|2025-09-04 10:45:00|45251.4|45247.8|45253.5|45249.9|45253.8|45250.2|45247.6|45244|63
1756983000000|2025-09-04 10:50:00|45254|45250.4|45254.7|45251.1|45258.3|45254.7|45252|45248.4|75
1756983300000|2025-09-04 10:55:00|45254.5|45250.9|45250.9|45247.3|45256.6|45253|45248.9|45245.3|64
1756983600000|2025-09-04 11:00:00|45250.4|45246.8|45273.4|45269.8|45278.1|45274.5|45248.8|45245.2|309
1756983900000|2025-09-04 11:05:00|45273.9|45270.3|45269.6|45266|45274.4|45270.8|45266|45262.4|96
1756984200000|2025-09-04 11:10:00|45270.1|45266.5|45279.4|45275.8|45281.6|45278|45270|45266.4|82
1756984500000|2025-09-04 11:15:00|45278.9|45275.3|45274.4|45270.8|45284.8|45281.2|45271.4|45267.8|111
1756984800000|2025-09-04 11:20:00|45274.7|45271.1|45254.5|45250.9|45276.2|45272.6|45249.4|45245.8|88
1756985100000|2025-09-04 11:25:00|45254.9|45251.3|45252.5|45248.9|45257.2|45253.6|45242.5|45238.9|108
1756985400000|2025-09-04 11:30:00|45252|45248.4|45251.7|45248.1|45255.7|45252.1|45243.7|45240.1|91
1756985700000|2025-09-04 11:35:00|45251.8|45248.2|45254.2|45250.6|45259.5|45255.9|45247.5|45243.9|88
1756986000000|2025-09-04 11:40:00|45253.9|45250.3|45239.8|45236.2|45255.4|45251.8|45236.8|45233.2|90
1756986300000|2025-09-04 11:45:00|45239.3|45235.7|45240.9|45237.3|45246.5|45242.9|45233.7|45230.1|71
1756986600000|2025-09-04 11:50:00|45240.4|45236.8|45206.7|45203.1|45240.4|45236.8|45195.7|45192.1|224
1756986900000|2025-09-04 11:55:00|45207.2|45203.6|45213.4|45209.8|45220.7|45217.1|45207.2|45203.6|66
1756987200000|2025-09-04 12:00:00|45213.9|45210.3|45234.2|45230.6|45237.4|45233.8|45209.9|45206.3|472
1756987500000|2025-09-04 12:05:00|45233.7|45230.1|45243|45239.4|45245.8|45242.2|45227.2|45223.6|124
1756987800000|2025-09-04 12:10:00|45243.5|45239.9|45243|45239.4|45257|45253.4|45238|45234.4|154
1756988100000|2025-09-04 12:15:00|45243.5|45239.9|45214.2|45210.6|45256.5|45252.9|45213.8|45210.2|181
1756988400000|2025-09-04 12:20:00|45213.7|45210.1|45221.9|45218.3|45229.8|45226.2|45208.6|45205|201
1756988700000|2025-09-04 12:25:00|45222.4|45218.8|45228.6|45225|45229.2|45225.6|45212.8|45209.2|146
1756989000000|2025-09-04 12:30:00|45237.6|45234|45214.8|45211.2|45247.2|45243.6|45212.4|45208.8|202
1756989300000|2025-09-04 12:35:00|45215.3|45211.7|45218.8|45215.2|45225.9|45222.3|45209.3|45205.7|131
1756989600000|2025-09-04 12:40:00|45218.3|45214.7|45228.9|45225.3|45234.6|45231|45217.7|45214.1|119
1756989900000|2025-09-04 12:45:00|45229.4|45225.8|45234.4|45230.8|45241.6|45238|45223.9|45220.3|106
1756990200000|2025-09-04 12:50:00|45233.9|45230.3|45237.9|45234.3|45240.3|45236.7|45225.3|45221.7|67
1756990500000|2025-09-04 12:55:00|45238.3|45234.7|45244.5|45240.9|45248|45244.4|45233.9|45230.3|111
1756990800000|2025-09-04 13:00:00|45244|45240.4|45243.3|45239.7|45250.9|45247.3|45232|45228.4|194
1756991100000|2025-09-04 13:05:00|45242.9|45239.3|45243.3|45239.7|45246.2|45242.6|45234.4|45230.8|115
1756991400000|2025-09-04 13:10:00|45243.8|45240.2|45238.9|45235.3|45247|45243.4|45232.1|45228.5|143
1756991700000|2025-09-04 13:15:00|45239.4|45235.8|45238.5|45234.9|45243.7|45240.1|45234.7|45231.1|103
1756992000000|2025-09-04 13:20:00|45239|45235.4|45235.5|45231.9|45247.7|45244.1|45227.8|45224.2|266
1756992300000|2025-09-04 13:25:00|45234.5|45230.9|45270.7|45267.1|45272.3|45268.7|45226.8|45223.2|656
1756992600000|2025-09-04 13:30:00|45270.2|45267.8|45203.6|45201.2|45286.6|45284.2|45171.5|45169.1|3666
1756992900000|2025-09-04 13:35:00|45205.6|45203.2|45256.5|45254.1|45268.5|45266.1|45205.6|45203.2|1546
1756993200000|2025-09-04 13:40:00|45256.6|45254.2|45316.8|45314.4|45323.8|45321.4|45255.5|45253.1|1414
1756993500000|2025-09-04 13:45:00|45317.1|45314.7|45303.9|45301.5|45330.4|45328|45274.7|45272.3|1265
1756993800000|2025-09-04 13:50:00|45304.4|45302|45310.2|45307.8|45322.4|45320|45295.4|45293|969
1756994100000|2025-09-04 13:55:00|45309.7|45307.3|45325.2|45322.8|45332.8|45330.4|45302|45299.6|816
1756994400000|2025-09-04 14:00:00|45321.6|45319.2|45286.7|45284.3|45351.2|45348.8|45281.4|45279|1758
1756994700000|2025-09-04 14:05:00|45286.2|45283.8|45220.9|45218.5|45286.2|45283.8|45209.5|45207.1|2220
1756995000000|2025-09-04 14:10:00|45223.3|45220.9|45245|45242.6|45275.1|45272.7|45208.9|45206.5|1303
1756995300000|2025-09-04 14:15:00|45245.5|45243.1|45284.6|45282.2|45289.6|45287.2|45225.3|45222.9|1207
1756995600000|2025-09-04 14:20:00|45282.1|45279.7|45326.9|45324.5|45331.7|45329.3|45275|45272.6|1120
1756995900000|2025-09-04 14:25:00|45326.4|45324|45327.6|45325.2|45340.2|45337.8|45309.5|45307.1|916
1756996200000|2025-09-04 14:30:00|45329.1|45326.7|45345.1|45342.7|45365.7|45363.3|45322.7|45320.3|1222
1756996500000|2025-09-04 14:35:00|45345.6|45343.2|45365.2|45362.8|45381.6|45379.2|45336.2|45333.8|808
1756996800000|2025-09-04 14:40:00|45364.7|45362.3|45362.9|45360.5|45376.5|45374.1|45346.1|45343.7|719
1756997100000|2025-09-04 14:45:00|45363.9|45361.5|45399.2|45396.8|45402.8|45400.4|45353.4|45351|850
1756997400000|2025-09-04 14:50:00|45400.3|45397.9|45385.3|45382.9|45400.8|45398.4|45369.5|45367.1|734
1756997700000|2025-09-04 14:55:00|45385.8|45383.4|45391.8|45389.4|45394.9|45392.5|45365.4|45363|385
1756998000000|2025-09-04 15:00:00|45392|45389.6|45389.4|45387|45411.1|45408.7|45384.2|45381.8|805
1756998300000|2025-09-04 15:05:00|45389.9|45387.5|45402|45399.6|45404.1|45401.7|45385.7|45383.3|498
1756998600000|2025-09-04 15:10:00|45404.2|45401.8|45398.2|45395.8|45412.7|45410.3|45384.3|45381.9|716
1756998900000|2025-09-04 15:15:00|45397.7|45395.3|45427.1|45424.7|45432.7|45430.3|45395.7|45393.3|797
1756999200000|2025-09-04 15:20:00|45425.3|45422.9|45431.4|45429|45451.7|45449.3|45403.1|45400.7|1220
1756999500000|2025-09-04 15:25:00|45431.9|45429.5|45456.2|45453.8|45470.2|45467.8|45430.4|45428|1189
1756999800000|2025-09-04 15:30:00|45455.9|45453.5|45456.5|45454.1|45467.3|45464.9|45444.5|45442.1|598
1757000100000|2025-09-04 15:35:00|45456|45453.6|45459.1|45456.7|45466|45463.6|45445.6|45443.2|322
1757000400000|2025-09-04 15:40:00|45458.6|45456.2|45465.9|45463.5|45479.2|45476.8|45453.7|45451.3|580
1757000700000|2025-09-04 15:45:00|45466.4|45464|45479.6|45477.2|45487.2|45484.8|45464.2|45461.8|487
1757001000000|2025-09-04 15:50:00|45478.4|45476|45480.7|45478.3|45487.5|45485.1|45469.1|45466.7|455
1757001300000|2025-09-04 15:55:00|45481.2|45478.8|45462.4|45460|45490.7|45488.3|45461.2|45458.8|709
1757001600000|2025-09-04 16:00:00|45463.8|45461.4|45490|45487.6|45500.8|45498.4|45462.8|45460.4|448
1757001900000|2025-09-04 16:05:00|45490.5|45488.1|45484.5|45482.1|45499.8|45497.4|45475.6|45473.2|520
1757002200000|2025-09-04 16:10:00|45484.6|45482.2|45482.3|45479.9|45498.9|45496.5|45478.4|45476|449
1757002500000|2025-09-04 16:15:00|45483.3|45480.9|45488.9|45486.5|45496.2|45493.8|45470.9|45468.5|300
1757002800000|2025-09-04 16:20:00|45490.3|45487.9|45480.8|45478.4|45499.3|45496.9|45479.4|45477|331
1757003100000|2025-09-04 16:25:00|45481.3|45478.9|45469.6|45467.2|45493.7|45491.3|45464.7|45462.3|383
1757003400000|2025-09-04 16:30:00|45469.2|45466.8|45460.4|45458|45483|45480.6|45459.1|45456.7|377
1757003700000|2025-09-04 16:35:00|45459.9|45457.5|45456|45453.6|45465|45462.6|45446.2|45443.8|464
1757004000000|2025-09-04 16:40:00|45455.5|45453.1|45453.7|45451.3|45460.7|45458.3|45439.5|45437.1|419
1757004300000|2025-09-04 16:45:00|45453.2|45450.8|45467.9|45465.5|45482.2|45479.8|45447.7|45445.3|393
1757004600000|2025-09-04 16:50:00|45467.5|45465.1|45466.6|45464.2|45476.7|45474.3|45456.4|45454|255
1757004900000|2025-09-04 16:55:00|45467.1|45464.7|45457|45454.6|45476.1|45473.7|45453.6|45451.2|245
1757005200000|2025-09-04 17:00:00|45455.8|45453.4|45480.2|45477.8|45485.9|45483.5|45453|45450.6|364
1757005500000|2025-09-04 17:05:00|45480.7|45478.3|45495.7|45493.3|45508.1|45505.7|45474.8|45472.4|557
1757005800000|2025-09-04 17:10:00|45495.2|45492.8|45484.3|45481.9|45499.7|45497.3|45480.9|45478.5|270
1757006100000|2025-09-04 17:15:00|45483.8|45481.4|45511.2|45508.8|45512.8|45510.4|45483.8|45481.4|362
1757006400000|2025-09-04 17:20:00|45514.2|45511.8|45519.2|45516.8|45526.5|45524.1|45510|45507.6|377
1757006700000|2025-09-04 17:25:00|45519.7|45517.3|45526.3|45523.9|45535.1|45532.7|45514.7|45512.3|715
1757007000000|2025-09-04 17:30:00|45523.9|45521.5|45509.9|45507.5|45530|45527.6|45502.8|45500.4|350
1757007300000|2025-09-04 17:35:00|45510.4|45508|45511.4|45509|45522.3|45519.9|45505.4|45503|303
1757007600000|2025-09-04 17:40:00|45511.7|45509.3|45516|45513.6|45516.7|45514.3|45507.5|45505.1|264
1757007900000|2025-09-04 17:45:00|45517|45514.6|45534.7|45532.3|45540.1|45537.7|45516|45513.6|522
1757008200000|2025-09-04 17:50:00|45535.9|45533.5|45569.4|45567|45578.8|45576.4|45535.4|45533|1052
1757008500000|2025-09-04 17:55:00|45568.9|45566.5|45569.5|45567.1|45570.4|45568|45559.9|45557.5|412
1757008800000|2025-09-04 18:00:00|45569.3|45566.9|45590.2|45587.8|45599.3|45596.9|45568.8|45566.4|811
1757009100000|2025-09-04 18:05:00|45589.7|45587.3|45591.9|45589.5|45596.7|45594.3|45581.7|45579.3|585
1757009400000|2025-09-04 18:10:00|45592.1|45589.7|45603.2|45600.8|45605.4|45603|45589.3|45586.9|343
1757009700000|2025-09-04 18:15:00|45603.7|45601.3|45601|45598.6|45614.2|45611.8|45599|45596.6|423
1757010000000|2025-09-04 18:20:00|45601.1|45598.7|45579.1|45576.7|45602.1|45599.7|45577.6|45575.2|436
1757010300000|2025-09-04 18:25:00|45578.6|45576.2|45572.6|45570.2|45584|45581.6|45567.6|45565.2|398
1757010600000|2025-09-04 18:30:00|45572|45569.6|45583.7|45581.3|45587.8|45585.4|45557.2|45554.8|722
1757010900000|2025-09-04 18:35:00|45583.9|45581.5|45561.6|45559.2|45587.7|45585.3|45558|45555.6|404
1757011200000|2025-09-04 18:40:00|45560.5|45558.1|45564.7|45562.3|45581.8|45579.4|45558.5|45556.1|274
1757011500000|2025-09-04 18:45:00|45564.2|45561.8|45579.9|45577.5|45583.2|45580.8|45560.2|45557.8|294
1757011800000|2025-09-04 18:50:00|45579.7|45577.3|45576.9|45574.5|45582|45579.6|45569.9|45567.5|239
1757012100000|2025-09-04 18:55:00|45577.4|45575|45569.6|45567.2|45577.9|45575.5|45563.6|45561.2|359
1757012400000|2025-09-04 19:00:00|45571.3|45568.9|45583.5|45581.1|45588.3|45585.9|45568.9|45566.5|289
1757012700000|2025-09-04 19:05:00|45584|45581.6|45604.2|45601.8|45605.7|45603.3|45582.2|45579.8|433
1757013000000|2025-09-04 19:10:00|45605.4|45603|45627.4|45625|45633.5|45631.1|45599.6|45597.2|662
1757013300000|2025-09-04 19:15:00|45626.9|45624.5|45613.7|45611.3|45631|45628.6|45605|45602.6|489
1757013600000|2025-09-04 19:20:00|45612.4|45610|45605.7|45603.3|45620.3|45617.9|45601.3|45598.9|498
1757013900000|2025-09-04 19:25:00|45605.2|45602.8|45597.2|45594.8|45605.2|45602.8|45592.1|45589.7|339
1757014200000|2025-09-04 19:30:00|45597.9|45595.5|45597.3|45594.9|45603.4|45601|45586.5|45584.1|399
1757014500000|2025-09-04 19:35:00|45596.8|45594.4|45608.1|45605.7|45611.2|45608.8|45594.1|45591.7|445
1757014800000|2025-09-04 19:40:00|45606.7|45604.3|45620.8|45618.4|45622.7|45620.3|45604.8|45602.4|508
1757015100000|2025-09-04 19:45:00|45620.3|45617.9|45595.7|45593.3|45620.8|45618.4|45594.2|45591.8|657
1757015400000|2025-09-04 19:50:00|45595.4|45593|45614.4|45612|45616.1|45613.7|45584.9|45582.5|1573
1757015700000|2025-09-04 19:55:00|45613.9|45611.5|45612.4|45610|45634.8|45632.4|45605|45602.6|4950
1757016000000|2025-09-04 20:00:00|45614.5|45609.7|45616.5|45611.7|45619.5|45614.7|45598|45593.2|1428
1757016300000|2025-09-04 20:05:00|45615.5|45610.7|45623.4|45618.6|45631.1|45626.3|45615.5|45610.7|288
1757016600000|2025-09-04 20:10:00|45623.6|45618.8|45626.6|45621.8|45638.7|45633.9|45620.4|45615.6|326
1757016900000|2025-09-04 20:15:00|45627.6|45622.8|45634.7|45629.9|45644.9|45640.1|45618.9|45614.1|1072
1757017200000|2025-09-04 20:20:00|45632.7|45627.9|45624.5|45619.7|45633.7|45628.9|45617.5|45612.7|176
1757017500000|2025-09-04 20:25:00|45624.2|45619.4|45631.6|45626.8|45631.6|45626.8|45620.7|45615.9|77
1757017800000|2025-09-04 20:30:00|45630.6|45625.8|45630.9|45626.1|45639.5|45634.7|45628.6|45623.8|82
1757018100000|2025-09-04 20:35:00|45631.6|45626.8|45628.2|45623.4|45635|45630.2|45627|45622.2|72
1757018400000|2025-09-04 20:40:00|45628.9|45624.1|45630.7|45625.9|45633.6|45628.8|45628.7|45623.9|50
1757018700000|2025-09-04 20:45:00|45630.4|45625.6|45638.4|45633.6|45640.5|45635.7|45628.2|45623.4|94
1757019000000|2025-09-04 20:50:00|45637.4|45632.6|45633.4|45628.6|45641.4|45636.6|45632.2|45627.4|107
1757019300000|2025-09-04 20:55:00|45632.8|45628|45632.2|45622.4|45633.4|45628.6|45626.9|45620.2|74
1757019600000|2025-09-04 21:00:00|45632.3|45622.5|45632.3|45622.5|45637.7|45627.9|45632.2|45622.4|0
1757019900000|2025-09-04 21:05:00|45633.2|45623.4|45638.8|45629|45641.1|45631.3|45633.2|45623.4|0
1757020200000|2025-09-04 21:10:00|45638.3|45628.5|45638.9|45629.1|45642|45632.2|45637.5|45627.7|0
1757020500000|2025-09-04 21:15:00|45639.1|45629.3|45642.7|45632.9|45643.3|45633.5|45639.1|45629.3|0
1757020800000|2025-09-04 21:20:00|45642|45632.2|45648.2|45638.4|45648.2|45638.4|45642|45632.2|0
1757021100000|2025-09-04 21:25:00|45648.4|45638.6|45652.7|45642.9|45652.8|45643|45645.7|45635.9|0
1757021400000|2025-09-04 21:30:00|45652.8|45643|45651|45641.2|45652.8|45643|45651|45641.2|0
1757021700000|2025-09-04 21:35:00|45650.7|45640.9|45650.8|45641|45652.1|45642.3|45649.1|45639.3|0
1757022000000|2025-09-04 21:40:00|45652.8|45643|45649.7|45639.9|45652.9|45643.1|45649.6|45639.8|0
1757022300000|2025-09-04 21:45:00|45650.5|45640.7|45648.6|45638.8|45650.5|45640.7|45644.2|45634.4|0
1757022600000|2025-09-04 21:50:00|45648.8|45639|45652.8|45643|45652.8|45643|45648.6|45638.8|0
1757022900000|2025-09-04 21:55:00|45652.9|45643.1|45655.1|45645.3|45656.5|45646.7|45651.2|45641.4|0
1757023200000|2025-09-04 22:00:00|45593.9|45589.1|45624.2|45619.4|45635|45630.2|45593.4|45588.6|193
1757023500000|2025-09-04 22:05:00|45624.7|45619.9|45624.6|45619.8|45634.6|45629.8|45621.5|45616.7|73
1757023800000|2025-09-04 22:10:00|45624.1|45619.3|45629.6|45624.8|45632.9|45628.1|45622.4|45617.6|33
1757024100000|2025-09-04 22:15:00|45629.1|45624.3|45632.1|45627.3|45639.6|45634.8|45626.4|45621.6|37
1757024400000|2025-09-04 22:20:00|45631.6|45626.8|45633.3|45628.5|45638.1|45633.3|45627.9|45623.1|22
1757024700000|2025-09-04 22:25:00|45633.8|45629|45630.8|45626|45637.4|45632.6|45629.5|45624.7|69
1757025000000|2025-09-04 22:30:00|45630.3|45625.5|45626.5|45621.7|45633.1|45628.3|45626|45621.2|101
1757025300000|2025-09-04 22:35:00|45627|45622.2|45636.7|45631.9|45637.3|45632.5|45623.3|45618.5|19
1757025600000|2025-09-04 22:40:00|45636.2|45631.4|45630.1|45625.3|45636.2|45631.4|45626.1|45621.3|58
1757025900000|2025-09-04 22:45:00|45630.6|45625.8|45636.9|45632.1|45640.5|45635.7|45630.6|45625.8|41
1757026200000|2025-09-04 22:50:00|45636.8|45632|45632.4|45627.6|45637.8|45633|45629.1|45624.3|25
1757026500000|2025-09-04 22:55:00|45632.9|45628.1|45639.3|45634.5|45642|45637.2|45632.9|45628.1|39
1757026800000|2025-09-04 23:00:00|45638.8|45634|45637.1|45632.3|45642.5|45637.7|45635.6|45630.8|41
1757027100000|2025-09-04 23:05:00|45637.6|45632.8|45642.2|45637.4|45643.9|45639.1|45636|45631.2|41
1757027400000|2025-09-04 23:10:00|45641.7|45636.9|45640.4|45635.6|45643.7|45638.9|45634.6|45629.8|24
1757027700000|2025-09-04 23:15:00|45640.1|45635.3|45638.2|45633.4|45642.9|45638.1|45635.3|45630.5|23
1757028000000|2025-09-04 23:20:00|45638.7|45633.9|45640.3|45635.5|45640.3|45635.5|45636.9|45632.1|6
1757028300000|2025-09-04 23:25:00|45639.8|45635|45637.8|45633|45643.3|45638.5|45636.3|45631.5|48
1757028600000|2025-09-04 23:30:00|45638.3|45633.5|45636|45631.2|45641.9|45637.1|45633.4|45628.6|22
1757028900000|2025-09-04 23:35:00|45635.6|45630.8|45637.3|45632.5|45639.1|45634.3|45631.6|45626.8|33
1757029200000|2025-09-04 23:40:00|45636.8|45632|45632.3|45627.5|45637.4|45632.6|45632.3|45627.5|6
1757029500000|2025-09-04 23:45:00|45631.8|45627|45632|45627.2|45637.1|45632.3|45627|45622.2|50
1757029800000|2025-09-04 23:50:00|45631.5|45626.7|45640.4|45635.6|45641.4|45636.6|45627.8|45623|38
1757030100000|2025-09-04 23:55:00|45639.9|45635.1|45632.3|45627.5|45640.4|45635.6|45632.3|45627.5|24
1757030400000|2025-09-05 00:00:00|45631.8|45627|45631.3|45626.5|45640.4|45635.6|45631.3|45626.5|44
1757030700000|2025-09-05 00:05:00|45631.8|45627|45647.9|45643.1|45650.8|45646|45629.3|45624.5|56
1757031000000|2025-09-05 00:10:00|45648|45643.2|45655.6|45650.8|45655.6|45650.8|45642.8|45638|26
1757031300000|2025-09-05 00:15:00|45655.1|45650.3|45659.3|45654.5|45663.4|45658.6|45651.9|45647.1|59
1757031600000|2025-09-05 00:20:00|45658.3|45653.5|45656.3|45651.5|45658.8|45654|45642.8|45638|23
1757031900000|2025-09-05 00:25:00|45655.8|45651|45655.2|45650.4|45660.1|45655.3|45654.5|45649.7|27
1757032200000|2025-09-05 00:30:00|45655.5|45650.7|45653.8|45649|45656.5|45651.7|45648.8|45644|13
1757032500000|2025-09-05 00:35:00|45654.3|45649.5|45651.7|45646.9|45657.5|45652.7|45651.7|45646.9|32
1757032800000|2025-09-05 00:40:00|45651.2|45646.4|45653.2|45648.4|45657.8|45653|45648.4|45643.6|73
1757033100000|2025-09-05 00:45:00|45652.7|45647.9|45648.3|45643.5|45652.7|45647.9|45642.3|45637.5|31
1757033400000|2025-09-05 00:50:00|45647.8|45643|45646.3|45641.5|45647.8|45643|45642.2|45637.4|27
1757033700000|2025-09-05 00:55:00|45646.8|45642|45652.5|45647.7|45654.7|45649.9|45645.5|45640.7|32
1757034000000|2025-09-05 01:00:00|45652|45647.2|45651.3|45646.5|45656.5|45651.7|45646.3|45641.5|20
1757034300000|2025-09-05 01:05:00|45651.8|45647|45648.9|45644.1|45653.3|45648.5|45647.4|45642.6|22
1757034600000|2025-09-05 01:10:00|45649.4|45644.6|45645.6|45640.8|45649.9|45645.1|45645.2|45640.4|24
1757034900000|2025-09-05 01:15:00|45646.1|45641.3|45644.2|45639.4|45653.6|45648.8|45644.2|45639.4|30
1757035200000|2025-09-05 01:20:00|45644.7|45639.9|45651.6|45646.8|45652.4|45647.6|45644.1|45639.3|27
1757035500000|2025-09-05 01:25:00|45651.1|45646.3|45646.9|45642.1|45653.4|45648.6|45646.3|45641.5|29
1757035800000|2025-09-05 01:30:00|45647.4|45642.6|45646.4|45641.6|45647.9|45643.1|45641.4|45636.6|14
1757036100000|2025-09-05 01:35:00|45645.4|45640.6|45644.9|45640.1|45645.9|45641.1|45641.4|45636.6|42
1757036400000|2025-09-05 01:40:00|45644.4|45639.6|45641.8|45637|45645.4|45640.6|45638.4|45633.6|26
1757036700000|2025-09-05 01:45:00|45641.3|45636.5|45639.3|45634.5|45643.3|45638.5|45638.3|45633.5|18
1757037000000|2025-09-05 01:50:00|45639.8|45635|45647.4|45642.6|45648.4|45643.6|45639.3|45634.5|21
1757037300000|2025-09-05 01:55:00|45647.9|45643.1|45649.2|45644.4|45653.3|45648.5|45646.3|45641.5|85
1757037600000|2025-09-05 02:00:00|45649|45644.2|45648|45643.2|45651.5|45646.7|45646|45641.2|15
1757037900000|2025-09-05 02:05:00|45648.3|45643.5|45643.1|45638.3|45650.2|45645.4|45642.1|45637.3|18
1757038200000|2025-09-05 02:10:00|45642.6|45637.8|45639.1|45634.3|45645|45640.2|45639.1|45634.3|10
1757038500000|2025-09-05 02:15:00|45639.6|45634.8|45648|45643.2|45648|45643.2|45639.6|45634.8|31
1757038800000|2025-09-05 02:20:00|45647.4|45642.6|45648.2|45643.4|45651.1|45646.3|45646.3|45641.5|11
1757039100000|2025-09-05 02:25:00|45648.7|45643.9|45642.4|45637.6|45648.7|45643.9|45641.9|45637.1|32
1757039400000|2025-09-05 02:30:00|45642.9|45638.1|45648.7|45643.9|45649.2|45644.4|45639.8|45635|18
1757039700000|2025-09-05 02:35:00|45649.2|45644.4|45649.6|45644.8|45650.1|45645.3|45648.6|45643.8|20
1757040000000|2025-09-05 02:40:00|45649.1|45644.3|45651.1|45646.3|45652.6|45647.8|45648.1|45643.3|29
1757040300000|2025-09-05 02:45:00|45650.6|45645.8|45650.7|45645.9|45652.2|45647.4|45645.6|45640.8|16
1757040600000|2025-09-05 02:50:00|45650.2|45645.4|45646.9|45642.1|45650.7|45645.9|45645.7|45640.9|8
1757040900000|2025-09-05 02:55:00|45647.1|45642.3|45645.8|45641|45650.3|45645.5|45643.8|45639|8
1757041200000|2025-09-05 03:00:00|45645.3|45640.5|45641.6|45636.8|45645.8|45641|45638.6|45633.8|14
1757041500000|2025-09-05 03:05:00|45642|45637.2|45641.3|45636.5|45644|45639.2|45639.8|45635|7
1757041800000|2025-09-05 03:10:00|45640.8|45636|45635.3|45630.5|45640.8|45636|45634.4|45629.6|36
1757042100000|2025-09-05 03:15:00|45635.8|45631|45629.4|45624.6|45639.3|45634.5|45628.2|45623.4|29
1757042400000|2025-09-05 03:20:00|45628.9|45624.1|45634|45629.2|45634.5|45629.7|45628.4|45623.6|11
1757042700000|2025-09-05 03:25:00|45634.5|45629.7|45633.8|45629|45635.7|45630.9|45632.6|45627.8|7
1757043000000|2025-09-05 03:30:00|45634.3|45629.5|45635|45630.2|45637.5|45632.7|45630.8|45626|26
1757043300000|2025-09-05 03:35:00|45635.5|45630.7|45640.3|45635.5|45640.3|45635.5|45635|45630.2|13
1757043600000|2025-09-05 03:40:00|45639.8|45635|45641.4|45636.6|45642.4|45637.6|45637.8|45633|31
1757043900000|2025-09-05 03:45:00|45640.9|45636.1|45637.3|45632.5|45641.4|45636.6|45636.8|45632|13
1757044200000|2025-09-05 03:50:00|45637.8|45633|45641|45636.2|45641.2|45636.4|45637.8|45633|11
1757044500000|2025-09-05 03:55:00|45641.5|45636.7|45641.7|45636.9|45642.8|45638|45638.7|45633.9|11
1757044800000|2025-09-05 04:00:00|45642.2|45637.4|45644.6|45639.8|45645.6|45640.8|45640.6|45635.8|28
1757045100000|2025-09-05 04:05:00|45645.1|45640.3|45649.2|45644.4|45649.2|45644.4|45641.6|45636.8|28
1757045400000|2025-09-05 04:10:00|45649.1|45644.3|45654.6|45649.8|45660.8|45656|45648.3|45643.5|82
1757045700000|2025-09-05 04:15:00|45655.1|45650.3|45656.2|45651.4|45657.7|45652.9|45653.2|45648.4|20
1757046000000|2025-09-05 04:20:00|45655.7|45650.9|45658.3|45653.5|45658.8|45654|45654.1|45649.3|16
1757046300000|2025-09-05 04:25:00|45658.8|45654|45651.5|45646.7|45663.6|45658.8|45650.8|45646|29
1757046600000|2025-09-05 04:30:00|45651|45646.2|45654|45649.2|45654.4|45649.6|45651|45646.2|11
1757046900000|2025-09-05 04:35:00|45654.5|45649.7|45653.6|45648.8|45657.2|45652.4|45653.6|45648.8|12
1757047200000|2025-09-05 04:40:00|45654.1|45649.3|45645.8|45641|45654.1|45649.3|45643.9|45639.1|78
1757047500000|2025-09-05 04:45:00|45645.3|45640.5|45640.7|45635.9|45645.3|45640.5|45640|45635.2|19
1757047800000|2025-09-05 04:50:00|45641.2|45636.4|45642.2|45637.4|45643.8|45639|45640|45635.2|12
1757048100000|2025-09-05 04:55:00|45641.7|45636.9|45641.3|45636.5|45647.4|45642.6|45640.3|45635.5|10
1757048400000|2025-09-05 05:00:00|45642.3|45637.5|45639.3|45634.5|45642.7|45637.9|45635.1|45630.3|31
1757048700000|2025-09-05 05:05:00|45640.3|45635.5|45649.2|45644.4|45649.8|45645|45640.3|45635.5|31
1757049000000|2025-09-05 05:10:00|45649.7|45644.9|45647|45642.2|45651.2|45646.4|45645.7|45640.9|7
1757049300000|2025-09-05 05:15:00|45647.5|45642.7|45649.9|45645.1|45654.3|45649.5|45645.8|45641|21
1757049600000|2025-09-05 05:20:00|45650|45645.2|45651.2|45646.4|45653.5|45648.7|45648.9|45644.1|30
1757049900000|2025-09-05 05:25:00|45651.1|45646.3|45653.8|45649|45653.8|45649|45648.1|45643.3|21
1757050200000|2025-09-05 05:30:00|45654.3|45649.5|45668|45663.2|45668|45663.2|45654.2|45649.4|98
1757050500000|2025-09-05 05:35:00|45668.6|45663.8|45677.7|45672.9|45686.7|45681.9|45667.6|45662.8|161
1757050800000|2025-09-05 05:40:00|45678.2|45673.4|45684.3|45679.5|45686.5|45681.7|45668.7|45663.9|60
1757051100000|2025-09-05 05:45:00|45683.8|45679|45676.2|45671.4|45684.3|45679.5|45671.6|45666.8|27
1757051400000|2025-09-05 05:50:00|45676.7|45671.9|45683|45678.2|45684.3|45679.5|45675.7|45670.9|18
1757051700000|2025-09-05 05:55:00|45682.9|45678.1|45676.7|45671.9|45685.4|45680.6|45676.1|45671.3|19
1757052000000|2025-09-05 06:00:00|45677.2|45673.1|45692.2|45688.6|45693.1|45689.5|45670.2|45666.6|190
1757052300000|2025-09-05 06:05:00|45692.7|45689.1|45696.9|45693.3|45701.7|45698.1|45685.3|45681.7|150
1757052600000|2025-09-05 06:10:00|45696.8|45693.2|45683.8|45680.2|45700.3|45696.7|45679.3|45675.7|92
1757052900000|2025-09-05 06:15:00|45683.3|45679.7|45692|45688.4|45696.6|45693|45681.9|45678.3|45
1757053200000|2025-09-05 06:20:00|45691.9|45688.3|45693.8|45690.2|45697.3|45693.7|45690.1|45686.5|55
1757053500000|2025-09-05 06:25:00|45691.8|45688.2|45699.1|45695.5|45704.7|45701.1|45691.8|45688.2|96
1757053800000|2025-09-05 06:30:00|45698.6|45695|45690.4|45686.8|45702.8|45699.2|45690.4|45686.8|53
1757054100000|2025-09-05 06:35:00|45690.9|45687.3|45685.9|45682.3|45693|45689.4|45681.7|45678.1|58
1757054400000|2025-09-05 06:40:00|45686.4|45682.8|45670.6|45667|45686.9|45683.3|45668.7|45665.1|60
1757054700000|2025-09-05 06:45:00|45670.3|45666.7|45674.1|45670.5|45678.2|45674.6|45667.3|45663.7|59
1757055000000|2025-09-05 06:50:00|45674.6|45671|45676.9|45673.3|45683.2|45679.6|45673.2|45669.6|44
1757055300000|2025-09-05 06:55:00|45677.4|45673.8|45679.2|45675.6|45688.2|45684.6|45674.4|45670.8|173
1757055600000|2025-09-05 07:00:00|45679.7|45676.1|45656.4|45652.8|45692.3|45688.7|45656.4|45652.8|196
1757055900000|2025-09-05 07:05:00|45656.9|45653.3|45637.2|45633.6|45659.2|45655.6|45628.6|45625|170
1757056200000|2025-09-05 07:10:00|45637.7|45634.1|45643.4|45639.8|45649.1|45645.5|45633.7|45630.1|113
1757056500000|2025-09-05 07:15:00|45642.9|45639.3|45643.1|45639.5|45653.1|45649.5|45633.7|45630.1|92
1757056800000|2025-09-05 07:20:00|45643.6|45640|45633.6|45630|45643.6|45640|45629.5|45625.9|61
1757057100000|2025-09-05 07:25:00|45633.2|45629.6|45625.3|45621.7|45637.8|45634.2|45624|45620.4|56
1757057400000|2025-09-05 07:30:00|45626.3|45622.7|45629.1|45625.5|45632.7|45629.1|45617.7|45614.1|101
1757057700000|2025-09-05 07:35:00|45630.1|45626.5|45649.7|45646.1|45652.4|45648.8|45628.8|45625.2|78
1757058000000|2025-09-05 07:40:00|45649.2|45645.6|45658.8|45655.2|45666|45662.4|45646.7|45643.1|66
1757058300000|2025-09-05 07:45:00|45658.3|45654.7|45652.7|45649.1|45659.5|45655.9|45645|45641.4|62
1757058600000|2025-09-05 07:50:00|45653.2|45649.6|45652|45648.4|45660.2|45656.6|45642.1|45638.5|42
1757058900000|2025-09-05 07:55:00|45652.5|45648.9|45651.5|45647.9|45660.3|45656.7|45650.9|45647.3|47
1757059200000|2025-09-05 08:00:00|45650.5|45646.9|45645.8|45642.2|45657|45653.4|45643.1|45639.5|118
1757059500000|2025-09-05 08:05:00|45645.3|45641.7|45638.6|45635|45647.2|45643.6|45636.6|45633|54
1757059800000|2025-09-05 08:10:00|45638.1|45634.5|45634.9|45631.3|45640.8|45637.2|45627.1|45623.5|101
1757060100000|2025-09-05 08:15:00|45634.4|45630.8|45632.1|45628.5|45640.1|45636.5|45629.1|45625.5|63
1757060400000|2025-09-05 08:20:00|45630.1|45626.5|45634.1|45630.5|45634.1|45630.5|45627.1|45623.5|54
1757060700000|2025-09-05 08:25:00|45633.6|45630|45637.1|45633.5|45638.6|45635|45629|45625.4|37
1757061000000|2025-09-05 08:30:00|45637.6|45634|45642|45638.4|45643|45639.4|45634.7|45631.1|60
1757061300000|2025-09-05 08:35:00|45642.5|45638.9|45637.8|45634.2|45656.5|45652.9|45637.8|45634.2|78
1757061600000|2025-09-05 08:40:00|45637.3|45633.7|45645.5|45641.9|45648.9|45645.3|45632.3|45628.7|47
1757061900000|2025-09-05 08:45:00|45646|45642.4|45636.5|45632.9|45646|45642.4|45634.3|45630.7|41
1757062200000|2025-09-05 08:50:00|45636|45632.4|45632.7|45629.1|45637.5|45633.9|45630.7|45627.1|16
1757062500000|2025-09-05 08:55:00|45633.2|45629.6|45628.8|45625.2|45634.1|45630.5|45626.1|45622.5|54
1757062800000|2025-09-05 09:00:00|45629.3|45625.7|45627.5|45623.9|45635|45631.4|45626.5|45622.9|74
1757063100000|2025-09-05 09:05:00|45628|45624.4|45632|45628.4|45636.1|45632.5|45621.4|45617.8|52
1757063400000|2025-09-05 09:10:00|45631|45627.4|45616.4|45612.8|45632|45628.4|45615.9|45612.3|111
1757063700000|2025-09-05 09:15:00|45616.9|45613.3|45622.9|45619.3|45626.6|45623|45616|45612.4|45
1757064000000|2025-09-05 09:20:00|45623.4|45619.8|45621.7|45618.1|45624.1|45620.5|45617|45613.4|31
1757064300000|2025-09-05 09:25:00|45622.2|45618.6|45622.9|45619.3|45629.2|45625.6|45617.6|45614|89
1757064600000|2025-09-05 09:30:00|45622.4|45618.8|45614.9|45611.3|45623.9|45620.3|45611.8|45608.2|58
1757064900000|2025-09-05 09:35:00|45615.4|45611.8|45615.3|45611.7|45621|45617.4|45610.9|45607.3|74
1757065200000|2025-09-05 09:40:00|45614.8|45611.2|45612.1|45608.5|45614.8|45611.2|45606|45602.4|80
1757065500000|2025-09-05 09:45:00|45611.1|45607.5|45603.4|45599.8|45611.6|45608|45603.3|45599.7|43
1757065800000|2025-09-05 09:50:00|45602.4|45598.8|45603.2|45599.6|45609.1|45605.5|45599.1|45595.5|69
1757066100000|2025-09-05 09:55:00|45603.5|45599.9|45599.3|45595.7|45606.1|45602.5|45598.8|45595.2|51
1757066400000|2025-09-05 10:00:00|45598.8|45595.2|45599.7|45596.1|45604.9|45601.3|45596.8|45593.2|76
1757066700000|2025-09-05 10:05:00|45599.2|45595.6|45603.1|45599.5|45607.2|45603.6|45597.7|45594.1|86
1757067000000|2025-09-05 10:10:00|45604.1|45600.5|45611.1|45607.5|45614.1|45610.5|45604.1|45600.5|62
1757067300000|2025-09-05 10:15:00|45611.6|45608|45604.2|45600.6|45612.6|45609|45598.3|45594.7|55
1757067600000|2025-09-05 10:20:00|45603.7|45600.1|45607|45603.4|45609.6|45606|45598.5|45594.9|55
1757067900000|2025-09-05 10:25:00|45607.5|45603.9|45604.8|45601.2|45614.5|45610.9|45604.8|45601.2|64
1757068200000|2025-09-05 10:30:00|45604.3|45600.7|45607.2|45603.6|45612.1|45608.5|45603.8|45600.2|26
1757068500000|2025-09-05 10:35:00|45607.5|45603.9|45614|45610.4|45617.2|45613.6|45607.5|45603.9|56
1757068800000|2025-09-05 10:40:00|45614.5|45610.9|45621.1|45617.5|45621.6|45618|45606.8|45603.2|60
1757069100000|2025-09-05 10:45:00|45621.6|45618|45617.9|45614.3|45623.2|45619.6|45613.5|45609.9|68
1757069400000|2025-09-05 10:50:00|45617.4|45613.8|45620.4|45616.8|45621.7|45618.1|45614.4|45610.8|42
1757069700000|2025-09-05 10:55:00|45620.1|45616.5|45607.8|45604.2|45621.1|45617.5|45606.6|45603|67
1757070000000|2025-09-05 11:00:00|45608.3|45604.7|45605.8|45602.2|45628.2|45624.6|45604.4|45600.8|125
1757070300000|2025-09-05 11:05:00|45606.3|45602.7|45600.1|45596.5|45610.4|45606.8|45597|45593.4|87
1757070600000|2025-09-05 11:10:00|45600.2|45596.6|45609.1|45605.5|45612.3|45608.7|45597.2|45593.6|87
1757070900000|2025-09-05 11:15:00|45609.6|45606|45599.5|45595.9|45609.6|45606|45598|45594.4|62
1757071200000|2025-09-05 11:20:00|45599|45595.4|45611.2|45607.6|45611.2|45607.6|45598.1|45594.5|61
1757071500000|2025-09-05 11:25:00|45611.1|45607.5|45597.8|45594.2|45613.1|45609.5|45597.8|45594.2|66
1757071800000|2025-09-05 11:30:00|45597.3|45593.7|45596.2|45592.6|45608|45604.4|45588|45584.4|332
1757072100000|2025-09-05 11:35:00|45595.7|45592.1|45585.2|45581.6|45599.2|45595.6|45585.2|45581.6|92
1757072400000|2025-09-05 11:40:00|45584.7|45581.1|45583.7|45580.1|45588.2|45584.6|45573.8|45570.2|101
1757072700000|2025-09-05 11:45:00|45584.2|45580.6|45581.6|45578|45591|45587.4|45579.6|45576|100
1757073000000|2025-09-05 11:50:00|45579.6|45576|45574.1|45570.5|45588.9|45585.3|45574.1|45570.5|102
1757073300000|2025-09-05 11:55:00|45574.7|45571.1|45555.7|45552.1|45576.1|45572.5|45555.7|45552.1|185
1757073600000|2025-09-05 12:00:00|45558.2|45554.6|45553.6|45550|45559.2|45555.6|45539.3|45535.7|436
1757073900000|2025-09-05 12:05:00|45553.1|45549.5|45531.2|45527.6|45553.1|45549.5|45521.9|45518.3|624
1757074200000|2025-09-05 12:10:00|45530.7|45527.1|45519.2|45515.6|45530.7|45527.1|45512.4|45508.8|371
1757074500000|2025-09-05 12:15:00|45518.7|45515.1|45509.2|45505.6|45531.2|45527.6|45505.6|45502|215
1757074800000|2025-09-05 12:20:00|45509.7|45506.1|45491.2|45487.6|45511.7|45508.1|45491.2|45487.6|418
1757075100000|2025-09-05 12:25:00|45492.2|45488.6|45503.6|45500|45512.6|45509|45491.2|45487.6|249
1757075400000|2025-09-05 12:30:00|45505.6|45502|45586.4|45582.8|45592.8|45589.2|45428.4|45424.8|2486
1757075700000|2025-09-05 12:35:00|45585.9|45582.3|45600|45596.4|45639.5|45635.9|45580.5|45576.9|857
1757076000000|2025-09-05 12:40:00|45600.5|45596.9|45600.1|45596.5|45602.8|45599.2|45554.7|45551.1|828
1757076300000|2025-09-05 12:45:00|45600.6|45597|45611.7|45608.1|45612.2|45608.6|45585.7|45582.1|409
1757076600000|2025-09-05 12:50:00|45612.2|45608.6|45636.5|45632.9|45637.3|45633.7|45606.5|45602.9|448
1757076900000|2025-09-05 12:55:00|45636.9|45633.3|45635.7|45632.1|45643.7|45640.1|45616.8|45613.2|388
1757077200000|2025-09-05 13:00:00|45636.2|45632.6|45662.4|45658.8|45666.1|45662.5|45625.7|45622.1|516
1757077500000|2025-09-05 13:05:00|45662.9|45659.3|45655.9|45652.3|45685.2|45681.6|45654.7|45651.1|626
1757077800000|2025-09-05 13:10:00|45656.1|45652.5|45661|45657.4|45671.8|45668.2|45652.2|45648.6|369
1757078100000|2025-09-05 13:15:00|45661.5|45657.9|45679.9|45676.3|45683.6|45680|45644.4|45640.8|303
1757078400000|2025-09-05 13:20:00|45679.4|45675.8|45657.7|45654.1|45684.1|45680.5|45651.4|45647.8|334
1757078700000|2025-09-05 13:25:00|45654.7|45651.1|45620.2|45616.6|45680.1|45676.5|45608.2|45604.6|1138
1757079000000|2025-09-05 13:30:00|45620.7|45617.1|45722.1|45719.7|45775.3|45772.9|45620.2|45617.1|4671
1757079300000|2025-09-05 13:35:00|45722.6|45720.2|45725|45722.6|45744.7|45742.3|45686.3|45683.9|1653
1757079600000|2025-09-05 13:40:00|45725.5|45723.1|45700.4|45698|45728.9|45726.5|45679.2|45676.8|1599
1757079900000|2025-09-05 13:45:00|45703.4|45701|45742.6|45740.2|45743.7|45741.3|45640|45637.6|2431
1757080200000|2025-09-05 13:50:00|45743.7|45741.3|45697.9|45695.5|45747.8|45745.4|45664.2|45661.8|2042
1757080500000|2025-09-05 13:55:00|45697.4|45695|45703.2|45700.8|45707.9|45705.5|45655.7|45653.3|1402
1757080800000|2025-09-05 14:00:00|45705.2|45702.8|45658|45655.6|45710.5|45708.1|45636.4|45634|1941
1757081100000|2025-09-05 14:05:00|45657.5|45655.1|45622.1|45619.7|45674.8|45672.4|45615.4|45613|1425
1757081400000|2025-09-05 14:10:00|45623.1|45620.7|45555.6|45553.2|45628.2|45625.8|45552.7|45550.3|1762
1757081700000|2025-09-05 14:15:00|45556.6|45554.2|45460.7|45458.3|45573.3|45570.9|45457.5|45455.1|2502
1757082000000|2025-09-05 14:20:00|45460.2|45457.8|45418.1|45415.7|45508.5|45506.1|45412.6|45410.2|2212
1757082300000|2025-09-05 14:25:00|45418.6|45416.2|45385.2|45382.8|45439.8|45437.4|45358.7|45356.3|2801
1757082600000|2025-09-05 14:30:00|45386.9|45384.5|45342.3|45339.9|45389.7|45387.3|45329.9|45327.5|1743
1757082900000|2025-09-05 14:35:00|45341.8|45339.4|45303.7|45301.3|45341.8|45339.4|45282.6|45280.2|2573
1757083200000|2025-09-05 14:40:00|45306.2|45303.8|45297|45294.6|45349.8|45347.4|45274.7|45272.3|2645
1757083500000|2025-09-05 14:45:00|45295|45292.6|45268.5|45266.1|45303.5|45301.1|45257.1|45254.7|1558
1757083800000|2025-09-05 14:50:00|45269|45266.6|45328.9|45326.5|45328.9|45326.5|45228.6|45226.2|1658
1757084100000|2025-09-05 14:55:00|45326.9|45324.5|45248.8|45246.4|45342.3|45339.9|45241.7|45239.3|1243
1757084400000|2025-09-05 15:00:00|45248.1|45245.7|45280.4|45278|45292.8|45290.4|45240|45237.6|1283
1757084700000|2025-09-05 15:05:00|45279.9|45277.5|45256.6|45254.2|45302.7|45300.3|45237.2|45234.8|1491
1757085000000|2025-09-05 15:10:00|45258.3|45255.9|45316.5|45314.1|45321.7|45319.3|45210.5|45208.1|1433
1757085300000|2025-09-05 15:15:00|45314|45311.6|45319|45316.6|45339.2|45336.8|45307.6|45305.2|846
1757085600000|2025-09-05 15:20:00|45315.8|45313.4|45362.7|45360.3|45370.4|45368|45308.6|45306.2|929
1757085900000|2025-09-05 15:25:00|45363.7|45361.3|45399.2|45396.8|45403.9|45401.5|45341.7|45339.3|886
1757086200000|2025-09-05 15:30:00|45401.3|45398.9|45368.6|45366.2|45413.9|45411.5|45360.8|45358.4|1045
1757086500000|2025-09-05 15:35:00|45370.6|45368.2|45379.9|45377.5|45413.8|45411.4|45370.6|45368.2|781
1757086800000|2025-09-05 15:40:00|45380.1|45377.7|45417.6|45415.2|45428.5|45426.1|45378.8|45376.4|639
1757087100000|2025-09-05 15:45:00|45417.1|45414.7|45390.8|45388.4|45417.1|45414.7|45352.1|45349.7|833
1757087400000|2025-09-05 15:50:00|45391.3|45388.9|45364.8|45362.4|45391.8|45389.4|45346.1|45343.7|466
1757087700000|2025-09-05 15:55:00|45362.8|45360.4|45348.9|45346.5|45387.5|45385.1|45327.5|45325.1|585
1757088000000|2025-09-05 16:00:00|45349.9|45347.5|45369.7|45367.3|45382.6|45380.2|45341.1|45338.7|566
1757088300000|2025-09-05 16:05:00|45370.2|45367.8|45385.2|45382.8|45388.6|45386.2|45342.1|45339.7|562
1757088600000|2025-09-05 16:10:00|45386|45383.6|45422.1|45419.7|45424.6|45422.2|45384|45381.6|572
1757088900000|2025-09-05 16:15:00|45421.6|45419.2|45385.2|45382.8|45427.1|45424.7|45357.4|45355|641
1757089200000|2025-09-05 16:20:00|45384.6|45382.2|45368.3|45365.9|45393.3|45390.9|45327.8|45325.4|630
1757089500000|2025-09-05 16:25:00|45368.8|45366.4|45344.2|45341.8|45369.8|45367.4|45337.8|45335.4|279
1757089800000|2025-09-05 16:30:00|45342.8|45340.4|45331.4|45329|45364.2|45361.8|45324.8|45322.4|405
1757090100000|2025-09-05 16:35:00|45330.9|45328.5|45316.8|45314.4|45338.7|45336.3|45309.1|45306.7|414
1757090400000|2025-09-05 16:40:00|45320.3|45317.9|45372|45369.6|45374.6|45372.2|45317|45314.6|485
1757090700000|2025-09-05 16:45:00|45371.8|45369.4|45338.3|45335.9|45387.3|45384.9|45329.1|45326.7|434
1757091000000|2025-09-05 16:50:00|45335|45332.6|45361.4|45359|45374.3|45371.9|45328.8|45326.4|349
1757091300000|2025-09-05 16:55:00|45361.9|45359.5|45402.2|45399.8|45403.3|45400.9|45348.5|45346.1|364
1757091600000|2025-09-05 17:00:00|45401.8|45399.4|45361.6|45359.2|45407|45404.6|45360.9|45358.5|600
1757091900000|2025-09-05 17:05:00|45362|45359.6|45389.4|45387|45390.4|45388|45338.1|45335.7|449
1757092200000|2025-09-05 17:10:00|45392.3|45389.9|45392.1|45389.7|45404.3|45401.9|45380.7|45378.3|409
1757092500000|2025-09-05 17:15:00|45392.6|45390.2|45389|45386.6|45413.5|45411.1|45378|45375.6|372
1757092800000|2025-09-05 17:20:00|45387|45384.6|45398|45395.6|45408|45405.6|45372.3|45369.9|296
1757093100000|2025-09-05 17:25:00|45398.5|45396.1|45344.6|45342.2|45402.5|45400.1|45340.6|45338.2|330
1757093400000|2025-09-05 17:30:00|45345.1|45342.7|45356|45353.6|45365.5|45363.1|45328.3|45325.9|505
1757093700000|2025-09-05 17:35:00|45355.5|45353.1|45328.3|45325.9|45360.4|45358|45313.5|45311.1|300
1757094000000|2025-09-05 17:40:00|45328.8|45326.4|45313.7|45311.3|45341.4|45339|45269.7|45267.3|784
1757094300000|2025-09-05 17:45:00|45314.2|45311.8|45305.9|45303.5|45331|45328.6|45297.5|45295.1|401
1757094600000|2025-09-05 17:50:00|45306.1|45303.7|45305.1|45302.7|45319.1|45316.7|45293.1|45290.7|280
1757094900000|2025-09-05 17:55:00|45305.6|45303.2|45298.4|45296|45306.6|45304.2|45275.4|45273|351
1757095200000|2025-09-05 18:00:00|45296.5|45294.1|45294.4|45292|45319.6|45317.2|45287.2|45284.8|428
1757095500000|2025-09-05 18:05:00|45293.9|45291.5|45292.9|45290.5|45311.7|45309.3|45280|45277.6|297
1757095800000|2025-09-05 18:10:00|45292.1|45289.7|45316.6|45314.2|45317.1|45314.7|45289.5|45287.1|197
1757096100000|2025-09-05 18:15:00|45317.1|45314.7|45349.4|45347|45355.6|45353.2|45313.5|45311.1|397
1757096400000|2025-09-05 18:20:00|45350.4|45348|45332.1|45329.7|45359.9|45357.5|45329.3|45326.9|262
1757096700000|2025-09-05 18:25:00|45331.6|45329.2|45351.7|45349.3|45353.7|45351.3|45313.5|45311.1|274
1757097000000|2025-09-05 18:30:00|45354.4|45352|45389.8|45387.4|45403.8|45401.4|45353.4|45351|502
1757097300000|2025-09-05 18:35:00|45389.3|45386.9|45398.8|45396.4|45413.4|45411|45377.7|45375.3|344
1757097600000|2025-09-05 18:40:00|45397.9|45395.5|45395.9|45393.5|45413.8|45411.4|45383.5|45381.1|304
1757097900000|2025-09-05 18:45:00|45396.4|45394|45390.5|45388.1|45401.2|45398.8|45379.8|45377.4|166
1757098200000|2025-09-05 18:50:00|45388.8|45386.4|45391|45388.6|45406.4|45404|45383.2|45380.8|220
1757098500000|2025-09-05 18:55:00|45391.5|45389.1|45399.8|45397.4|45401.2|45398.8|45381.3|45378.9|341
1757098800000|2025-09-05 19:00:00|45402.4|45400|45385.9|45383.5|45402.4|45400|45366.4|45364|888
1757099100000|2025-09-05 19:05:00|45386.4|45384|45409.9|45407.5|45420.2|45417.8|45385.7|45383.3|594
1757099400000|2025-09-05 19:10:00|45409.6|45407.2|45408.2|45405.8|45415.7|45413.3|45399.6|45397.2|328
1757099700000|2025-09-05 19:15:00|45408.7|45406.3|45434.4|45432|45455.3|45452.9|45405.7|45403.3|808
1757100000000|2025-09-05 19:20:00|45436.7|45434.3|45455.9|45453.5|45468.1|45465.7|45434.1|45431.7|548
1757100300000|2025-09-05 19:25:00|45455.4|45453|45439.1|45436.7|45461.7|45459.3|45432.8|45430.4|380
1757100600000|2025-09-05 19:30:00|45440.2|45437.8|45408.3|45405.9|45444.7|45442.3|45381.3|45378.9|608
1757100900000|2025-09-05 19:35:00|45409.3|45406.9|45422.3|45419.9|45441.5|45439.1|45408.1|45405.7|483
1757101200000|2025-09-05 19:40:00|45421.8|45419.4|45405.8|45403.4|45425.7|45423.3|45392.6|45390.2|440
1757101500000|2025-09-05 19:45:00|45406.3|45403.9|45409.6|45407.2|45426.9|45424.5|45398.7|45396.3|650
1757101800000|2025-09-05 19:50:00|45409.1|45406.7|45384.7|45382.3|45423.4|45421|45364.6|45362.2|1929
1757102100000|2025-09-05 19:55:00|45383.7|45381.3|45418.5|45416.1|45422.4|45420|45379.7|45377.3|4316
1757102400000|2025-09-05 20:00:00|45418.7|45413.9|45415.6|45410.8|45422.1|45417.3|45402.7|45397.9|901
1757102700000|2025-09-05 20:05:00|45412.6|45407.8|45398.9|45394.1|45412.6|45407.8|45393.1|45388.3|265
1757103000000|2025-09-05 20:10:00|45397.9|45393.1|45401.8|45397|45406.4|45401.6|45394.3|45389.5|150
1757103300000|2025-09-05 20:15:00|45399.8|45395|45394.4|45389.6|45399.8|45395|45380.2|45375.4|117
1757103600000|2025-09-05 20:20:00|45394.7|45389.9|45397.4|45392.6|45401.4|45396.6|45394.7|45389.9|59
1757103900000|2025-09-05 20:25:00|45395.4|45390.6|45396.7|45391.9|45399.4|45394.6|45392|45387.2|53
1757104200000|2025-09-05 20:30:00|45396.9|45392.1|45397|45392.2|45399.6|45394.8|45391.8|45387|41
1757104500000|2025-09-05 20:35:00|45395|45390.2|45405.2|45400.4|45405.2|45400.4|45393.5|45388.7|28
1757104800000|2025-09-05 20:40:00|45406.2|45401.4|45394.6|45389.8|45407.2|45402.4|45390.9|45386.1|40
1757105100000|2025-09-05 20:45:00|45397.6|45392.8|45403.2|45398.4|45404.7|45399.9|45395.3|45390.5|67
1757105400000|2025-09-05 20:50:00|45404.2|45399.4|45413.5|45408.7|45420.8|45416|45404.2|45399.4|188
1757105700000|2025-09-05 20:55:00|45414.5|45409.7|45420|45410.2|45423.7|45417.7|45413.5|45408.7|66
1757282400000|2025-09-07 22:00:00|45411.9|45407.1|45375.8|45371|45413.5|45408.7|45368.9|45364.1|131
1757282700000|2025-09-07 22:05:00|45375.4|45370.6|45370.7|45365.9|45384.9|45380.1|45370.2|45365.4|36
1757283000000|2025-09-07 22:10:00|45369.7|45364.9|45398.5|45393.7|45399.5|45394.7|45369.2|45364.4|125
1757283300000|2025-09-07 22:15:00|45399|45394.2|45400.8|45396|45416.4|45411.6|45393.3|45388.5|46
1757283600000|2025-09-07 22:20:00|45401.3|45396.5|45409.6|45404.8|45410.7|45405.9|45399.5|45394.7|23
1757283900000|2025-09-07 22:25:00|45410.6|45405.8|45419.1|45414.3|45429.7|45424.9|45407.6|45402.8|117
1757284200000|2025-09-07 22:30:00|45419.8|45415|45445.9|45441.1|45445.9|45441.1|45419.8|45415|129
1757284500000|2025-09-07 22:35:00|45445.4|45440.6|45440.7|45435.9|45446.1|45441.3|45427.6|45422.8|55
1757284800000|2025-09-07 22:40:00|45440.2|45435.4|45453.7|45448.9|45456|45451.2|45436.7|45431.9|57
1757285100000|2025-09-07 22:45:00|45454.3|45449.5|45468.5|45463.7|45496.3|45491.5|45454|45449.2|218
1757285400000|2025-09-07 22:50:00|45469|45464.2|45470|45465.2|45472|45467.2|45460.5|45455.7|37
1757285700000|2025-09-07 22:55:00|45469.5|45464.7|45479.1|45474.3|45482.7|45477.9|45468.3|45463.5|38
1757286000000|2025-09-07 23:00:00|45478.6|45473.8|45486.2|45481.4|45489.9|45485.1|45478.6|45473.8|36
1757286300000|2025-09-07 23:05:00|45486.7|45481.9|45488.1|45483.3|45493.7|45488.9|45482.7|45477.9|34
1757286600000|2025-09-07 23:10:00|45488|45483.2|45479.4|45474.6|45490|45485.2|45478.4|45473.6|32
1757286900000|2025-09-07 23:15:00|45479.3|45474.5|45479|45474.2|45482.2|45477.4|45473.7|45468.9|31
1757287200000|2025-09-07 23:20:00|45479.5|45474.7|45491.3|45486.5|45492.3|45487.5|45477.6|45472.8|36
1757287500000|2025-09-07 23:25:00|45488.8|45484|45499.7|45494.9|45518.5|45513.7|45488.2|45483.4|115
1757287800000|2025-09-07 23:30:00|45500.2|45495.4|45510.1|45505.3|45519|45514.2|45500.2|45495.4|62
1757288100000|2025-09-07 23:35:00|45510.7|45505.9|45511.5|45506.7|45519.9|45515.1|45507.7|45502.9|52
1757288400000|2025-09-07 23:40:00|45512|45507.2|45505.7|45500.9|45518|45513.2|45501|45496.2|44
1757288700000|2025-09-07 23:45:00|45506.2|45501.4|45504.2|45499.4|45511.7|45506.9|45492.7|45487.9|103
1757289000000|2025-09-07 23:50:00|45503.7|45498.9|45501.4|45496.6|45510.7|45505.9|45491.9|45487.1|66
1757289300000|2025-09-07 23:55:00|45500.9|45496.1|45501.7|45496.9|45505.3|45500.5|45497.9|45493.1|71
1757289600000|2025-09-08 00:00:00|45502.2|45497.4|45497.9|45493.1|45511.6|45506.8|45493.1|45488.3|105
1757289900000|2025-09-08 00:05:00|45497.4|45492.6|45505.5|45500.7|45516.9|45512.1|45496.9|45492.1|82
1757290200000|2025-09-08 00:10:00|45505|45500.2|45502.1|45497.3|45508|45503.2|45493.6|45488.8|53
1757290500000|2025-09-08 00:15:00|45502.6|45497.8|45496.5|45491.7|45502.6|45497.8|45491.6|45486.8|52
1757290800000|2025-09-08 00:20:00|45497.5|45492.7|45499.1|45494.3|45508.4|45503.6|45496.5|45491.7|52
1757291100000|2025-09-08 00:25:00|45499.6|45494.8|45498.2|45493.4|45502.4|45497.6|45495.6|45490.8|23
1757291400000|2025-09-08 00:30:00|45498.7|45493.9|45492.5|45487.7|45504.2|45499.4|45490.6|45485.8|65
1757291700000|2025-09-08 00:35:00|45493|45488.2|45488.2|45483.4|45494.8|45490|45486.7|45481.9|36
1757292000000|2025-09-08 00:40:00|45488.1|45483.3|45481.5|45476.7|45492.1|45487.3|45480.6|45475.8|38
1757292300000|2025-09-08 00:45:00|45481|45476.2|45475.5|45470.7|45482.3|45477.5|45468.6|45463.8|45
1757292600000|2025-09-08 00:50:00|45476|45471.2|45466.4|45461.6|45478.2|45473.4|45466.4|45461.6|75
1757292900000|2025-09-08 00:55:00|45466.2|45461.4|45462.4|45457.6|45469.9|45465.1|45461.4|45456.6|44
1757293200000|2025-09-08 01:00:00|45462.9|45458.1|45462.6|45457.8|45472.6|45467.8|45461.6|45456.8|55
1757293500000|2025-09-08 01:05:00|45463.1|45458.3|45459.2|45454.4|45473.3|45468.5|45457.9|45453.1|42
1757293800000|2025-09-08 01:10:00|45459.7|45454.9|45462.1|45457.3|45465.7|45460.9|45452.8|45448|21
1757294100000|2025-09-08 01:15:00|45461.6|45456.8|45460.4|45455.6|45466.6|45461.8|45459.9|45455.1|24
1757294400000|2025-09-08 01:20:00|45460.9|45456.1|45464.5|45459.7|45466.9|45462.1|45459.4|45454.6|24
1757294700000|2025-09-08 01:25:00|45465|45460.2|45459.1|45454.3|45465.5|45460.7|45458.6|45453.8|21
1757295000000|2025-09-08 01:30:00|45458.6|45453.8|45468|45463.2|45469.5|45464.7|45457.6|45452.8|25
1757295300000|2025-09-08 01:35:00|45468.2|45463.4|45477.5|45472.7|45478|45473.2|45464.4|45459.6|39
1757295600000|2025-09-08 01:40:00|45477|45472.2|45480.9|45476.1|45482|45477.2|45474|45469.2|33
1757295900000|2025-09-08 01:45:00|45481.4|45476.6|45483.4|45478.6|45483.4|45478.6|45475|45470.2|22
1757296200000|2025-09-08 01:50:00|45482.9|45478.1|45471.7|45466.9|45485.3|45480.5|45467.4|45462.6|38
1757296500000|2025-09-08 01:55:00|45471.2|45466.4|45469.4|45464.6|45474.3|45469.5|45469.4|45464.6|7
1757296800000|2025-09-08 02:00:00|45469.9|45465.1|45448|45443.2|45472.7|45467.9|45446.9|45442.1|41
1757297100000|2025-09-08 02:05:00|45447.5|45442.7|45451.2|45446.4|45451.6|45446.8|45444.8|45440|20
1757297400000|2025-09-08 02:10:00|45451.7|45446.9|45454.1|45449.3|45454.1|45449.3|45444|45439.2|17
1757297700000|2025-09-08 02:15:00|45454.6|45449.8|45433.4|45428.6|45459|45454.2|45427.2|45422.4|137
1757298000000|2025-09-08 02:20:00|45432.9|45428.1|45433.1|45428.3|45444.6|45439.8|45425.4|45420.6|142
1757298300000|2025-09-08 02:25:00|45433.6|45428.8|45432.1|45427.3|45439.2|45434.4|45428.1|45423.3|28
1757298600000|2025-09-08 02:30:00|45432.6|45427.8|45441.5|45436.7|45443|45438.2|45432.6|45427.8|22
1757298900000|2025-09-08 02:35:00|45441|45436.2|45439.7|45434.9|45446.8|45442|45439|45434.2|13
1757299200000|2025-09-08 02:40:00|45440.2|45435.4|45439.5|45434.7|45443.6|45438.8|45438|45433.2|9
1757299500000|2025-09-08 02:45:00|45440|45435.2|45443.6|45438.8|45446.9|45442.1|45439.3|45434.5|11
1757299800000|2025-09-08 02:50:00|45444.1|45439.3|45445|45440.2|45451.1|45446.3|45441.6|45436.8|20
1757300100000|2025-09-08 02:55:00|45444.5|45439.7|45450.3|45445.5|45452.8|45448|45444.5|45439.7|7
1757300400000|2025-09-08 03:00:00|45450.8|45446|45451.6|45446.8|45456.6|45451.8|45450.8|45446|22
1757300700000|2025-09-08 03:05:00|45452.1|45447.3|45469.6|45464.8|45472.4|45467.6|45447.4|45442.6|53
1757301000000|2025-09-08 03:10:00|45470.1|45465.3|45457|45452.2|45470.1|45465.3|45455.2|45450.4|32
1757301300000|2025-09-08 03:15:00|45457.5|45452.7|45467.7|45462.9|45472.3|45467.5|45457.5|45452.7|36
1757301600000|2025-09-08 03:20:00|45467.2|45462.4|45466.1|45461.3|45467.7|45462.9|45462.4|45457.6|35
1757301900000|2025-09-08 03:25:00|45466.6|45461.8|45471.2|45466.4|45472.7|45467.9|45466.6|45461.8|16
1757302200000|2025-09-08 03:30:00|45473.2|45468.4|45477.6|45472.8|45478.1|45473.3|45467|45462.2|16
1757302500000|2025-09-08 03:35:00|45478.1|45473.3|45474.5|45469.7|45480.6|45475.8|45474.5|45469.7|33
1757302800000|2025-09-08 03:40:00|45475|45470.2|45464.9|45460.1|45478.5|45473.7|45460.8|45456|37
1757303100000|2025-09-08 03:45:00|45464.4|45459.6|45456.1|45451.3|45466.2|45461.4|45454|45449.2|23
1757303400000|2025-09-08 03:50:00|45456.6|45451.8|45461.6|45456.8|45465.1|45460.3|45455.3|45450.5|21
1757303700000|2025-09-08 03:55:00|45462.1|45457.3|45466.2|45461.4|45470.3|45465.5|45462.1|45457.3|20
1757304000000|2025-09-08 04:00:00|45465.7|45460.9|45464.1|45459.3|45468.7|45463.9|45460.2|45455.4|14
1757304300000|2025-09-08 04:05:00|45464.6|45459.8|45458.5|45453.7|45470.1|45465.3|45457|45452.2|11
1757304600000|2025-09-08 04:10:00|45458|45453.2|45449.7|45444.9|45459|45454.2|45448.6|45443.8|15
1757304900000|2025-09-08 04:15:00|45450.2|45445.4|45442.9|45438.1|45450.2|45445.4|45435.4|45430.6|28
1757305200000|2025-09-08 04:20:00|45443.4|45438.6|45447.6|45442.8|45449.3|45444.5|45441.3|45436.5|17
1757305500000|2025-09-08 04:25:00|45448.1|45443.3|45450.6|45445.8|45450.6|45445.8|45444.7|45439.9|10
1757305800000|2025-09-08 04:30:00|45451.1|45446.3|45451.4|45446.6|45458.7|45453.9|45450.1|45445.3|7
1757306100000|2025-09-08 04:35:00|45450.9|45446.1|45438.3|45433.5|45450.9|45446.1|45437.5|45432.7|26
1757306400000|2025-09-08 04:40:00|45438.8|45434|45440.5|45435.7|45447.7|45442.9|45434.6|45429.8|35
1757306700000|2025-09-08 04:45:00|45441|45436.2|45436.2|45431.4|45445.1|45440.3|45435.7|45430.9|21
1757307000000|2025-09-08 04:50:00|45436.7|45431.9|45437.8|45433|45439.8|45435|45434.7|45429.9|5
1757307300000|2025-09-08 04:55:00|45438.3|45433.5|45441.8|45437|45443.2|45438.4|45435.3|45430.5|19
1757307600000|2025-09-08 05:00:00|45441.3|45436.5|45440.8|45436|45443.5|45438.7|45438.1|45433.3|18
1757307900000|2025-09-08 05:05:00|45441.3|45436.5|45441.6|45436.8|45448.7|45443.9|45437.9|45433.1|25
1757308200000|2025-09-08 05:10:00|45441.1|45436.3|45443|45438.2|45444|45439.2|45436.3|45431.5|16
1757308500000|2025-09-08 05:15:00|45441|45436.2|45457.2|45452.4|45462.2|45457.4|45441|45436.2|41
1757308800000|2025-09-08 05:20:00|45456.7|45451.9|45447.5|45442.7|45458.7|45453.9|45443.5|45438.7|43
1757309100000|2025-09-08 05:25:00|45447|45442.2|45452.1|45447.3|45454.2|45449.4|45445|45440.2|8
1757309400000|2025-09-08 05:30:00|45452.6|45447.8|45448.4|45443.6|45453.9|45449.1|45443.1|45438.3|26
1757309700000|2025-09-08 05:35:00|45448.9|45444.1|45452.2|45447.4|45459.2|45454.4|45438.9|45434.1|25
1757310000000|2025-09-08 05:40:00|45451.7|45446.9|45436.1|45431.3|45452.7|45447.9|45435.1|45430.3|39
1757310300000|2025-09-08 05:45:00|45435.6|45430.8|45433.2|45428.4|45437.1|45432.3|45423.1|45418.3|92
1757310600000|2025-09-08 05:50:00|45433.7|45428.9|45433.8|45429|45440|45435.2|45431|45426.2|8
1757310900000|2025-09-08 05:55:00|45433.3|45428.5|45431.2|45426.4|45445.9|45441.1|45429.9|45425.1|65
1757311200000|2025-09-08 06:00:00|45431|45427.4|45470.8|45467.2|45481.4|45477.8|45430.5|45426.9|171
1757311500000|2025-09-08 06:05:00|45470.3|45466.7|45466.3|45462.7|45476.7|45473.1|45453.9|45450.3|106
1757311800000|2025-09-08 06:10:00|45466.8|45463.2|45475.4|45471.8|45476.8|45473.2|45461.6|45458|47
1757312100000|2025-09-08 06:15:00|45474.9|45471.3|45469.3|45465.7|45480.7|45477.1|45467.8|45464.2|73
1757312400000|2025-09-08 06:20:00|45469.8|45466.2|45469.6|45466|45478.6|45475|45464.5|45460.9|63
1757312700000|2025-09-08 06:25:00|45469.1|45465.5|45482.5|45478.9|45491.7|45488.1|45469.1|45465.5|126
1757313000000|2025-09-08 06:30:00|45482|45478.4|45462.2|45458.6|45483.4|45479.8|45456.1|45452.5|125
1757313300000|2025-09-08 06:35:00|45462.7|45459.1|45466.9|45463.3|45468.1|45464.5|45452.2|45448.6|18
1757313600000|2025-09-08 06:40:00|45467.4|45463.8|45475.4|45471.8|45479.8|45476.2|45463.6|45460|30
1757313900000|2025-09-08 06:45:00|45474.9|45471.3|45475.4|45471.8|45477.9|45474.3|45470.1|45466.5|25
1757314200000|2025-09-08 06:50:00|45475.9|45472.3|45468.1|45464.5|45479.2|45475.6|45467.6|45464|15
1757314500000|2025-09-08 06:55:00|45468.6|45465|45469.5|45465.9|45472.5|45468.9|45461.1|45457.5|85
1757314800000|2025-09-08 07:00:00|45469|45465.4|45491.3|45487.7|45491.8|45488.2|45463.2|45459.6|124
1757315100000|2025-09-08 07:05:00|45490.8|45487.2|45489.3|45485.7|45496.9|45493.3|45481.9|45478.3|88
1757315400000|2025-09-08 07:10:00|45489.8|45486.2|45476.6|45473|45494.7|45491.1|45473.9|45470.3|47
1757315700000|2025-09-08 07:15:00|45477.1|45473.5|45478.6|45475|45491.6|45488|45471.8|45468.2|57
1757316000000|2025-09-08 07:20:00|45479.1|45475.5|45486.2|45482.6|45487.7|45484.1|45474.2|45470.6|48
1757316300000|2025-09-08 07:25:00|45485.7|45482.1|45485.7|45482.1|45500.8|45497.2|45483.1|45479.5|52
1757316600000|2025-09-08 07:30:00|45486.2|45482.6|45485.8|45482.2|45502.8|45499.2|45485.6|45482|104
1757316900000|2025-09-08 07:35:00|45486.3|45482.7|45499|45495.4|45500.5|45496.9|45486.3|45482.7|46
1757317200000|2025-09-08 07:40:00|45498.5|45494.9|45532.3|45528.7|45534.2|45530.6|45498.5|45494.9|106
1757317500000|2025-09-08 07:45:00|45532|45528.4|45514.9|45511.3|45535.6|45532|45513.9|45510.3|91
1757317800000|2025-09-08 07:50:00|45514.4|45510.8|45494.4|45490.8|45515.4|45511.8|45487.5|45483.9|58
1757318100000|2025-09-08 07:55:00|45493.9|45490.3|45490.3|45486.7|45494.4|45490.8|45487.4|45483.8|16
1757318400000|2025-09-08 08:00:00|45489.3|45485.7|45496.1|45492.5|45505.7|45502.1|45484.2|45480.6|239
1757318700000|2025-09-08 08:05:00|45491.1|45487.5|45485.8|45482.2|45497.8|45494.2|45482.9|45479.3|104
1757319000000|2025-09-08 08:10:00|45485.3|45481.7|45496.3|45492.7|45496.3|45492.7|45481.8|45478.2|166
1757319300000|2025-09-08 08:15:00|45495.3|45491.7|45496.9|45493.3|45502.6|45499|45483.4|45479.8|190
1757319600000|2025-09-08 08:20:00|45497.9|45494.3|45491.3|45487.7|45499.9|45496.3|45487|45483.4|67
1757319900000|2025-09-08 08:25:00|45491.8|45488.2|45495|45491.4|45500.5|45496.9|45486.3|45482.7|60
1757320200000|2025-09-08 08:30:00|45494.5|45490.9|45513.1|45509.5|45513.5|45509.9|45494|45490.4|79
1757320500000|2025-09-08 08:35:00|45512.6|45509|45513.8|45510.2|45515.6|45512|45504|45500.4|63
1757320800000|2025-09-08 08:40:00|45514.3|45510.7|45502.4|45498.8|45514.8|45511.2|45499.1|45495.5|62
1757321100000|2025-09-08 08:45:00|45502.9|45499.3|45504.6|45501|45508|45504.4|45498.4|45494.8|46
1757321400000|2025-09-08 08:50:00|45505.1|45501.5|45490.1|45486.5|45506|45502.4|45489.5|45485.9|57
1757321700000|2025-09-08 08:55:00|45489.6|45486|45498.8|45495.2|45500.3|45496.7|45486.5|45482.9|28
1757322000000|2025-09-08 09:00:00|45499.8|45496.2|45491.2|45487.6|45502.8|45499.2|45485.8|45482.2|50
1757322300000|2025-09-08 09:05:00|45490.7|45487.1|45477.8|45474.2|45490.7|45487.1|45477.6|45474|51
1757322600000|2025-09-08 09:10:00|45475.9|45472.3|45474.8|45471.2|45478.7|45475.1|45462.1|45458.5|163
1757322900000|2025-09-08 09:15:00|45475.3|45471.7|45479.5|45475.9|45481|45477.4|45472.9|45469.3|50
1757323200000|2025-09-08 09:20:00|45479|45475.4|45478.3|45474.7|45481.6|45478|45473.7|45470.1|41
1757323500000|2025-09-08 09:25:00|45478.8|45475.2|45471.9|45468.3|45480.9|45477.3|45468.1|45464.5|63
1757323800000|2025-09-08 09:30:00|45471.7|45468.1|45477.5|45473.9|45480|45476.4|45470.7|45467.1|48
1757324100000|2025-09-08 09:35:00|45478|45474.4|45467|45463.4|45480|45476.4|45466.9|45463.3|18
1757324400000|2025-09-08 09:40:00|45466.5|45462.9|45474.4|45470.8|45475|45471.4|45458.5|45454.9|68
1757324700000|2025-09-08 09:45:00|45473.9|45470.3|45475.1|45471.5|45476.4|45472.8|45470.4|45466.8|23
1757325000000|2025-09-08 09:50:00|45475.6|45472|45494.9|45491.3|45494.9|45491.3|45474.7|45471.1|130
1757325300000|2025-09-08 09:55:00|45495.9|45492.3|45488.2|45484.6|45496.6|45493|45483.8|45480.2|40
1757325600000|2025-09-08 10:00:00|45488.7|45485.1|45490.1|45486.5|45492|45488.4|45480.5|45476.9|32
1757325900000|2025-09-08 10:05:00|45490.2|45486.6|45493.2|45489.6|45494.9|45491.3|45488.4|45484.8|74
1757326200000|2025-09-08 10:10:00|45492.7|45489.1|45488.3|45484.7|45492.7|45489.1|45483.9|45480.3|68
1757326500000|2025-09-08 10:15:00|45487.8|45484.2|45488|45484.4|45490.8|45487.2|45479.4|45475.8|72
1757326800000|2025-09-08 10:20:00|45488.5|45484.9|45493.3|45489.7|45500.1|45496.5|45488.5|45484.9|42
1757327100000|2025-09-08 10:25:00|45492.8|45489.2|45490.1|45486.5|45496.3|45492.7|45488.4|45484.8|37
1757327400000|2025-09-08 10:30:00|45489.8|45486.2|45494.6|45491|45495.4|45491.8|45483.3|45479.7|77
1757327700000|2025-09-08 10:35:00|45494.1|45490.5|45486|45482.4|45499.6|45496|45483.1|45479.5|122
1757328000000|2025-09-08 10:40:00|45486.5|45482.9|45494.1|45490.5|45496.5|45492.9|45483.1|45479.5|62
1757328300000|2025-09-08 10:45:00|45493.6|45490|45493.6|45490|45495.4|45491.8|45485.6|45482|114
1757328600000|2025-09-08 10:50:00|45494.1|45490.5|45485.8|45482.2|45496.6|45493|45485.8|45482.2|175
1757328900000|2025-09-08 10:55:00|45486.3|45482.7|45490.9|45487.3|45494|45490.4|45486.3|45482.7|88
1757329200000|2025-09-08 11:00:00|45490.4|45486.8|45501|45497.4|45505.9|45502.3|45479|45475.4|531
1757329500000|2025-09-08 11:05:00|45501.5|45497.9|45498|45494.4|45505|45501.4|45496|45492.4|288
1757329800000|2025-09-08 11:10:00|45496.5|45492.9|45499|45495.4|45501.6|45498|45492.1|45488.5|69
1757330100000|2025-09-08 11:15:00|45498.5|45494.9|45487.9|45484.3|45500.5|45496.9|45481.2|45477.6|77
1757330400000|2025-09-08 11:20:00|45487.4|45483.8|45476.5|45472.9|45487.6|45484|45475|45471.4|76
1757330700000|2025-09-08 11:25:00|45476|45472.4|45487.6|45484|45488.1|45484.5|45473.5|45469.9|100
1757331000000|2025-09-08 11:30:00|45487.1|45483.5|45484.4|45480.8|45499.1|45495.5|45484.4|45480.8|64
1757331300000|2025-09-08 11:35:00|45483.9|45480.3|45484|45480.4|45491.9|45488.3|45481.1|45477.5|52
1757331600000|2025-09-08 11:40:00|45484.5|45480.9|45491.2|45487.6|45493.2|45489.6|45484.5|45480.9|34
1757331900000|2025-09-08 11:45:00|45490.7|45487.1|45486.1|45482.5|45491.2|45487.6|45474.7|45471.1|62
1757332200000|2025-09-08 11:50:00|45485.6|45482|45481.4|45477.8|45490.1|45486.5|45480.6|45477|86
1757332500000|2025-09-08 11:55:00|45481.9|45478.3|45463.1|45459.5|45487|45483.4|45462.1|45458.5|81
1757332800000|2025-09-08 12:00:00|45463.6|45460|45466.4|45462.8|45472|45468.4|45457.3|45453.7|130
1757333100000|2025-09-08 12:05:00|45465.9|45462.3|45452.9|45449.3|45466.4|45462.8|45445.7|45442.1|115
1757333400000|2025-09-08 12:10:00|45452.4|45448.8|45431.4|45427.8|45452.4|45448.8|45428.9|45425.3|159
1757333700000|2025-09-08 12:15:00|45430.9|45427.3|45447.5|45443.9|45448.5|45444.9|45427.3|45423.7|124
1757334000000|2025-09-08 12:20:00|45448|45444.4|45453|45449.4|45459.3|45455.7|45444.4|45440.8|116
1757334300000|2025-09-08 12:25:00|45452.5|45448.9|45459.7|45456.1|45462.5|45458.9|45451.1|45447.5|109
1757334600000|2025-09-08 12:30:00|45459.3|45455.7|45481.2|45477.6|45485.2|45481.6|45459.3|45455.7|229
1757334900000|2025-09-08 12:35:00|45480.7|45477.1|45481.9|45478.3|45485.5|45481.9|45474|45470.4|97
1757335200000|2025-09-08 12:40:00|45481.4|45477.8|45484.6|45481|45489.4|45485.8|45478.4|45474.8|108
1757335500000|2025-09-08 12:45:00|45485.1|45481.5|45499.1|45495.5|45505.7|45502.1|45482.1|45478.5|232
1757335800000|2025-09-08 12:50:00|45499.6|45496|45491.1|45487.5|45501.5|45497.9|45491.1|45487.5|92
1757336100000|2025-09-08 12:55:00|45490.6|45487|45496.1|45492.5|45498|45494.4|45486.3|45482.7|110
1757336400000|2025-09-08 13:00:00|45497.1|45493.5|45504.6|45501|45506.4|45502.8|45490.7|45487.1|100
1757336700000|2025-09-08 13:05:00|45504.1|45500.5|45497.2|45493.6|45507.1|45503.5|45491.7|45488.1|120
1757337000000|2025-09-08 13:10:00|45496.8|45493.2|45494.7|45491.1|45505.2|45501.6|45491.7|45488.1|186
1757337300000|2025-09-08 13:15:00|45495.2|45491.6|45509.7|45506.1|45511.4|45507.8|45493.2|45489.6|179
1757337600000|2025-09-08 13:20:00|45509.2|45505.6|45518.7|45515.1|45520.7|45517.1|45501.1|45497.5|314
1757337900000|2025-09-08 13:25:00|45519.2|45515.6|45460.4|45456.8|45525.5|45521.9|45457.4|45453.8|1016
1757338200000|2025-09-08 13:30:00|45459.3|45456.9|45407.6|45405.2|45465.3|45462.9|45333.5|45331.1|4961
1757338500000|2025-09-08 13:35:00|45406.6|45404.2|45333|45330.6|45435.3|45432.9|45332.2|45329.8|2155
1757338800000|2025-09-08 13:40:00|45333.5|45331.1|45336.3|45333.9|45349.3|45346.9|45310.1|45307.7|1672
1757339100000|2025-09-08 13:45:00|45336.9|45334.5|45335.3|45332.9|45353.7|45351.3|45281.3|45278.9|2206
1757339400000|2025-09-08 13:50:00|45333.7|45331.3|45347.5|45345.1|45351|45348.6|45296.5|45294.1|1753
1757339700000|2025-09-08 13:55:00|45347.6|45345.2|45331.5|45329.1|45372.3|45369.9|45324.9|45322.5|1377
1757340000000|2025-09-08 14:00:00|45331|45328.6|45309.2|45306.8|45333.6|45331.2|45305.6|45303.2|1375
1757340300000|2025-09-08 14:05:00|45309.7|45307.3|45338.1|45335.7|45354.2|45351.8|45296.3|45293.9|1261
1757340600000|2025-09-08 14:10:00|45339.3|45336.9|45341.1|45338.7|45380.7|45378.3|45336.1|45333.7|1145
1757340900000|2025-09-08 14:15:00|45340.6|45338.2|45363.1|45360.7|45365.3|45362.9|45330.1|45327.7|895
1757341200000|2025-09-08 14:20:00|45360.4|45358|45353.7|45351.3|45389.2|45386.8|45342.4|45340|1035
1757341500000|2025-09-08 14:25:00|45353.2|45350.8|45387.9|45385.5|45395|45392.6|45349|45346.6|906
1757341800000|2025-09-08 14:30:00|45385.2|45382.8|45396.5|45394.1|45409.4|45407|45376.7|45374.3|975
1757342100000|2025-09-08 14:35:00|45396.1|45393.7|45398.9|45396.5|45413.4|45411|45382.8|45380.4|686
1757342400000|2025-09-08 14:40:00|45400.9|45398.5|45404.4|45402|45420.1|45417.7|45388|45385.6|732
1757342700000|2025-09-08 14:45:00|45404.9|45402.5|45428.4|45426|45440.3|45437.9|45404.6|45402.2|550
1757343000000|2025-09-08 14:50:00|45429.3|45426.9|45452.8|45450.4|45453.8|45451.4|45419.4|45417|466
1757343300000|2025-09-08 14:55:00|45453.3|45450.9|45470|45467.6|45480.8|45478.4|45449.7|45447.3|805
1757343600000|2025-09-08 15:00:00|45468.1|45465.7|45479|45476.6|45492.1|45489.7|45461.3|45458.9|749
1757343900000|2025-09-08 15:05:00|45479.5|45477.1|45493.5|45491.1|45495|45492.6|45465.1|45462.7|536
1757344200000|2025-09-08 15:10:00|45492.9|45490.5|45502.3|45499.9|45514.7|45512.3|45492.9|45490.5|624
1757344500000|2025-09-08 15:15:00|45502.8|45500.4|45463.4|45461|45502.8|45500.4|45463.3|45460.9|675
1757344800000|2025-09-08 15:20:00|45464.6|45462.2|45489.4|45487|45492.5|45490.1|45463.3|45460.9|488
1757345100000|2025-09-08 15:25:00|45489.1|45486.7|45493.8|45491.4|45496.4|45494|45471.5|45469.1|433
1757345400000|2025-09-08 15:30:00|45491.8|45489.4|45473.8|45471.4|45498.9|45496.5|45470|45467.6|462
1757345700000|2025-09-08 15:35:00|45474.3|45471.9|45447.5|45445.1|45480.2|45477.8|45443|45440.6|479
1757346000000|2025-09-08 15:40:00|45447|45444.6|45458.1|45455.7|45473.9|45471.5|45444.6|45442.2|410
1757346300000|2025-09-08 15:45:00|45457.6|45455.2|45451.8|45449.4|45462.4|45460|45420|45417.6|1088
1757346600000|2025-09-08 15:50:00|45450.4|45448|45458.7|45456.3|45467.7|45465.3|45438.6|45436.2|476
1757346900000|2025-09-08 15:55:00|45458.2|45455.8|45453.8|45451.4|45472.5|45470.1|45452.7|45450.3|381
1757347200000|2025-09-08 16:00:00|45450.2|45447.8|45446.6|45444.2|45456.9|45454.5|45428.5|45426.1|528
1757347500000|2025-09-08 16:05:00|45447.1|45444.7|45408.2|45405.8|45449.3|45446.9|45403.7|45401.3|511
1757347800000|2025-09-08 16:10:00|45410.8|45408.4|45416.9|45414.5|45436|45433.6|45410.8|45408.4|509
1757348100000|2025-09-08 16:15:00|45416.4|45414|45399.8|45397.4|45425.4|45423|45395.9|45393.5|397
1757348400000|2025-09-08 16:20:00|45400.1|45397.7|45392.8|45390.4|45406.2|45403.8|45387.3|45384.9|285
1757348700000|2025-09-08 16:25:00|45393.3|45390.9|45402.1|45399.7|45412.9|45410.5|45387.9|45385.5|481
1757349000000|2025-09-08 16:30:00|45400.7|45398.3|45381.6|45379.2|45415.8|45413.4|45376.8|45374.4|416
1757349300000|2025-09-08 16:35:00|45382.1|45379.7|45369.5|45367.1|45384.8|45382.4|45352.4|45350|585
1757349600000|2025-09-08 16:40:00|45371|45368.6|45393.5|45391.1|45404.5|45402.1|45367.6|45365.2|700
1757349900000|2025-09-08 16:45:00|45394|45391.6|45388.9|45386.5|45394.5|45392.1|45372.6|45370.2|315
1757350200000|2025-09-08 16:50:00|45388.5|45386.1|45421.3|45418.9|45422.3|45419.9|45387.3|45384.9|394
1757350500000|2025-09-08 16:55:00|45421.8|45419.4|45417.4|45415|45424.6|45422.2|45396.5|45394.1|323
1757350800000|2025-09-08 17:00:00|45416.4|45414|45391.5|45389.1|45416.4|45414|45390.3|45387.9|228
1757351100000|2025-09-08 17:05:00|45391|45388.6|45378.7|45376.3|45398.9|45396.5|45370.8|45368.4|386
1757351400000|2025-09-08 17:10:00|45380|45377.6|45388.1|45385.7|45399.6|45397.2|45375.2|45372.8|248
1757351700000|2025-09-08 17:15:00|45390.6|45388.2|45410.8|45408.4|45411.3|45408.9|45384.1|45381.7|295
1757352000000|2025-09-08 17:20:00|45409.2|45406.8|45420.1|45417.7|45426.5|45424.1|45404.8|45402.4|332
1757352300000|2025-09-08 17:25:00|45419.1|45416.7|45413.1|45410.7|45426.3|45423.9|45403.2|45400.8|386
1757352600000|2025-09-08 17:30:00|45412.8|45410.4|45419.7|45417.3|45433.5|45431.1|45412.8|45410.4|274
1757352900000|2025-09-08 17:35:00|45419.2|45416.8|45397.8|45395.4|45420.7|45418.3|45392.6|45390.2|161
1757353200000|2025-09-08 17:40:00|45398|45395.6|45385|45382.6|45398|45395.6|45380.6|45378.2|392
1757353500000|2025-09-08 17:45:00|45385.5|45383.1|45348.5|45346.1|45389.5|45387.1|45345.2|45342.8|427
1757353800000|2025-09-08 17:50:00|45351|45348.6|45350.2|45347.8|45364|45361.6|45316.2|45313.8|979
1757354100000|2025-09-08 17:55:00|45349.7|45347.3|45341.5|45339.1|45350.3|45347.9|45329.1|45326.7|246
1757354400000|2025-09-08 18:00:00|45339.3|45336.9|45335.3|45332.9|45348.3|45345.9|45321.5|45319.1|558
1757354700000|2025-09-08 18:05:00|45335.8|45333.4|45347|45344.6|45357.4|45355|45328.6|45326.2|360
1757355000000|2025-09-08 18:10:00|45346.4|45344|45376.5|45374.1|45378.1|45375.7|45341.3|45338.9|510
1757355300000|2025-09-08 18:15:00|45376|45373.6|45405.6|45403.2|45408|45405.6|45375.6|45373.2|445
1757355600000|2025-09-08 18:20:00|45402.4|45400|45412.3|45409.9|45429.8|45427.4|45391.2|45388.8|671
1757355900000|2025-09-08 18:25:00|45412.8|45410.4|45431.8|45429.4|45432.3|45429.9|45406.7|45404.3|376
1757356200000|2025-09-08 18:30:00|45432.4|45430|45435|45432.6|45440.9|45438.5|45423.5|45421.1|349
1757356500000|2025-09-08 18:35:00|45434.5|45432.1|45434.7|45432.3|45449.9|45447.5|45429.5|45427.1|404
1757356800000|2025-09-08 18:40:00|45438|45435.6|45451.2|45448.8|45452.2|45449.8|45423.3|45420.9|448
1757357100000|2025-09-08 18:45:00|45451.7|45449.3|45463.2|45460.8|45471.7|45469.3|45449.6|45447.2|336
1757357400000|2025-09-08 18:50:00|45461.3|45458.9|45464.1|45461.7|45475.1|45472.7|45452|45449.6|332
1757357700000|2025-09-08 18:55:00|45464.6|45462.2|45463.5|45461.1|45474.8|45472.4|45459.7|45457.3|238
1757358000000|2025-09-08 19:00:00|45464.8|45462.4|45452.1|45449.7|45470.7|45468.3|45445.9|45443.5|398
1757358300000|2025-09-08 19:05:00|45452.6|45450.2|45439|45436.6|45458.3|45455.9|45438.5|45436.1|283
1757358600000|2025-09-08 19:10:00|45440.7|45438.3|45422.9|45420.5|45443.9|45441.5|45400.2|45397.8|627
1757358900000|2025-09-08 19:15:00|45423.4|45421|45450.3|45447.9|45461.5|45459.1|45415.8|45413.4|1164
1757359200000|2025-09-08 19:20:00|45447.2|45444.8|45425.7|45423.3|45453.6|45451.2|45420.7|45418.3|545
1757359500000|2025-09-08 19:25:00|45425.2|45422.8|45422.6|45420.2|45426.5|45424.1|45407.4|45405|404
1757359800000|2025-09-08 19:30:00|45420.9|45418.5|45414.4|45412|45436.9|45434.5|45413.9|45411.5|354
1757360100000|2025-09-08 19:35:00|45414.9|45412.5|45432.6|45430.2|45438.8|45436.4|45414.9|45412.5|212
1757360400000|2025-09-08 19:40:00|45434.6|45432.2|45461.1|45458.7|45468.2|45465.8|45431.3|45428.9|436
1757360700000|2025-09-08 19:45:00|45460.6|45458.2|45484.7|45482.3|45486.7|45484.3|45459.7|45457.3|492
1757361000000|2025-09-08 19:50:00|45485|45482.6|45499.1|45496.7|45500.5|45498.1|45462.7|45460.3|978
1757361300000|2025-09-08 19:55:00|45502.1|45499.7|45530|45527.6|45542.8|45540.4|45499.6|45497.2|3304
1757361600000|2025-09-08 20:00:00|45531|45528.6|45525.1|45520.3|45537.3|45532.5|45513.5|45508.7|1701
1757361900000|2025-09-08 20:05:00|45526.1|45521.3|45541.4|45536.6|45544|45539.2|45522.8|45518|297
1757362200000|2025-09-08 20:10:00|45543.4|45538.6|45536.2|45531.4|45543.4|45538.6|45527.1|45522.3|221
1757362500000|2025-09-08 20:15:00|45537.2|45532.4|45543.2|45538.4|45547|45542.2|45536.2|45531.4|127
1757362800000|2025-09-08 20:20:00|45542.8|45538|45534.2|45529.4|45545.6|45540.8|45531|45526.2|83
1757363100000|2025-09-08 20:25:00|45534.4|45529.6|45541.3|45536.5|45544.3|45539.5|45534.4|45529.6|120
1757363400000|2025-09-08 20:30:00|45542.3|45537.5|45544|45539.2|45547.7|45542.9|45541.2|45536.4|55
1757363700000|2025-09-08 20:35:00|45545|45540.2|45538.3|45533.5|45545|45540.2|45538.3|45533.5|25
1757364000000|2025-09-08 20:40:00|45539.3|45534.5|45533.2|45528.4|45539.3|45534.5|45533.2|45528.4|88
1757364300000|2025-09-08 20:45:00|45535.2|45530.4|45536.4|45531.6|45539|45534.2|45531.5|45526.7|128
1757364600000|2025-09-08 20:50:00|45535.4|45530.6|45534.5|45529.7|45542.5|45537.7|45534|45529.2|110
1757364900000|2025-09-08 20:55:00|45532.5|45527.7|45545.6|45535.8|45545.9|45539.6|45530.9|45526.1|104
1757365200000|2025-09-08 21:00:00|45542|45532.2|45543.1|45533.3|45544.7|45534.9|45541.1|45531.3|0
1757365500000|2025-09-08 21:05:00|45543|45533.2|45550.5|45540.7|45550.5|45540.7|45543|45533.2|0
1757365800000|2025-09-08 21:10:00|45550.7|45540.9|45550.7|45540.9|45552.2|45542.4|45549.4|45539.6|0
1757366100000|2025-09-08 21:15:00|45551.8|45542|45552.1|45542.3|45552.1|45542.3|45551.5|45541.7|0
1757366400000|2025-09-08 21:20:00|45552.2|45542.4|45552.6|45542.8|45553.1|45543.3|45551.4|45541.6|0
1757366700000|2025-09-08 21:25:00|45552.3|45542.5|45554.4|45544.6|45554.5|45544.7|45552.3|45542.5|0
1757367000000|2025-09-08 21:30:00|45554.6|45544.8|45554.4|45544.6|45554.6|45544.8|45554.2|45544.4|0
1757367300000|2025-09-08 21:35:00|45555|45545.2|45554.7|45544.9|45555|45545.2|45554.7|45544.9|0
1757367600000|2025-09-08 21:40:00|45554.4|45544.6|45556.3|45546.5|45557|45547.2|45554.4|45544.6|0
1757367900000|2025-09-08 21:45:00|45556.2|45546.4|45557.5|45547.7|45558.6|45548.8|45556.1|45546.3|0
1757368200000|2025-09-08 21:50:00|45556.8|45547|45556.2|45546.4|45560|45550.2|45555.8|45546|0
1757368500000|2025-09-08 21:55:00|45556.3|45546.5|45558|45548.2|45560.8|45551|45556.3|45546.5|0
1757368800000|2025-09-08 22:00:00|45543.2|45538.4|45565.1|45560.3|45575.9|45571.1|45543.2|45538.4|221
1757369100000|2025-09-08 22:05:00|45565.6|45560.8|45567|45562.2|45572.7|45567.9|45554.6|45549.8|49
1757369400000|2025-09-08 22:10:00|45567.5|45562.7|45570.1|45565.3|45571.5|45566.7|45560|45555.2|11
1757369700000|2025-09-08 22:15:00|45569.6|45564.8|45566.2|45561.4|45570.2|45565.4|45557.6|45552.8|73
1757370000000|2025-09-08 22:20:00|45568.7|45563.9|45576.8|45572|45576.8|45572|45566.4|45561.6|64
1757370300000|2025-09-08 22:25:00|45576.6|45571.8|45574.1|45569.3|45583.4|45578.6|45573.6|45568.8|62
1757370600000|2025-09-08 22:30:00|45574.6|45569.8|45577.2|45572.4|45577.2|45572.4|45568.1|45563.3|54
1757370900000|2025-09-08 22:35:00|45577.7|45572.9|45579.6|45574.8|45582|45577.2|45576.7|45571.9|39
1757371200000|2025-09-08 22:40:00|45580|45575.2|45581.4|45576.6|45585.4|45580.6|45579.8|45575|11
1757371500000|2025-09-08 22:45:00|45580.9|45576.1|45588.4|45583.6|45592.1|45587.3|45580.9|45576.1|38
1757371800000|2025-09-08 22:50:00|45588.9|45584.1|45580.2|45575.4|45592.9|45588.1|45578|45573.2|61
1757372100000|2025-09-08 22:55:00|45580.7|45575.9|45589.4|45584.6|45589.4|45584.6|45580.7|45575.9|20
1757372400000|2025-09-08 23:00:00|45589.9|45585.1|45591.1|45586.3|45599|45594.2|45589.4|45584.6|42
1757372700000|2025-09-08 23:05:00|45591.6|45586.8|45587.2|45582.4|45593.1|45588.3|45586.7|45581.9|8
1757373000000|2025-09-08 23:10:00|45586.7|45581.9|45590.3|45585.5|45594.4|45589.6|45586.7|45581.9|12
1757373300000|2025-09-08 23:15:00|45591.3|45586.5|45590.5|45585.7|45595.9|45591.1|45588.2|45583.4|14
1757373600000|2025-09-08 23:20:00|45589.5|45584.7|45583.8|45579|45590.2|45585.4|45582.8|45578|13
1757373900000|2025-09-08 23:25:00|45584.3|45579.5|45584.1|45579.3|45586.2|45581.4|45582.2|45577.4|23
1757374200000|2025-09-08 23:30:00|45584.6|45579.8|45578.8|45574|45586.6|45581.8|45577.6|45572.8|17
1757374500000|2025-09-08 23:35:00|45578.3|45573.5|45583.7|45578.9|45587|45582.2|45577.2|45572.4|11
1757374800000|2025-09-08 23:40:00|45583.8|45579|45571.3|45566.5|45585.3|45580.5|45570.8|45566|29
1757375100000|2025-09-08 23:45:00|45570.8|45566|45578.5|45573.7|45579.8|45575|45569.8|45565|6
1757375400000|2025-09-08 23:50:00|45579|45574.2|45578|45573.2|45580.5|45575.7|45573.5|45568.7|16
1757375700000|2025-09-08 23:55:00|45577.5|45572.7|45571.2|45566.4|45581.1|45576.3|45570.7|45565.9|15
1757376000000|2025-09-09 00:00:00|45571.7|45566.9|45572.6|45567.8|45580.1|45575.3|45566|45561.2|84
1757376300000|2025-09-09 00:05:00|45571.6|45566.8|45574.2|45569.4|45574.2|45569.4|45563.7|45558.9|31
1757376600000|2025-09-09 00:10:00|45573.7|45568.9|45578.1|45573.3|45578.1|45573.3|45569.8|45565|17
1757376900000|2025-09-09 00:15:00|45577.6|45572.8|45563.6|45558.8|45577.6|45572.8|45557.3|45552.5|60
1757377200000|2025-09-09 00:20:00|45564.1|45559.3|45555.6|45550.8|45564.1|45559.3|45554.7|45549.9|44
1757377500000|2025-09-09 00:25:00|45556.1|45551.3|45560.6|45555.8|45562.6|45557.8|45554.6|45549.8|11
1757377800000|2025-09-09 00:30:00|45560.1|45555.3|45557.7|45552.9|45560.1|45555.3|45554.2|45549.4|43
1757378100000|2025-09-09 00:35:00|45558.2|45553.4|45561|45556.2|45563.4|45558.6|45556.7|45551.9|15
1757378400000|2025-09-09 00:40:00|45560.5|45555.7|45557.4|45552.6|45560.5|45555.7|45552.5|45547.7|52
1757378700000|2025-09-09 00:45:00|45557.9|45553.1|45557.8|45553|45558.4|45553.6|45551.9|45547.1|40
1757379000000|2025-09-09 00:50:00|45557.3|45552.5|45555.6|45550.8|45562|45557.2|45552.7|45547.9|30
1757379300000|2025-09-09 00:55:00|45556.1|45551.3|45549|45544.2|45557.1|45552.3|45546.1|45541.3|13
1757379600000|2025-09-09 01:00:00|45548.5|45543.7|45546.1|45541.3|45548.5|45543.7|45542.7|45537.9|21
1757379900000|2025-09-09 01:05:00|45545.6|45540.8|45553.9|45549.1|45557.4|45552.6|45544.8|45540|21
1757380200000|2025-09-09 01:10:00|45553.4|45548.6|45553.7|45548.9|45556.2|45551.4|45549.9|45545.1|9
1757380500000|2025-09-09 01:15:00|45554.2|45549.4|45556.9|45552.1|45558.1|45553.3|45551.6|45546.8|14
1757380800000|2025-09-09 01:20:00|45556.4|45551.6|45540|45535.2|45557.9|45553.1|45539.5|45534.7|19
1757381100000|2025-09-09 01:25:00|45540.5|45535.7|45534.2|45529.4|45540.5|45535.7|45528.5|45523.7|38
1757381400000|2025-09-09 01:30:00|45533.7|45528.9|45527.1|45522.3|45537.2|45532.4|45527.1|45522.3|39
1757381700000|2025-09-09 01:35:00|45528.1|45523.3|45524.6|45519.8|45532.4|45527.6|45521.7|45516.9|26
1757382000000|2025-09-09 01:40:00|45524.1|45519.3|45535.6|45530.8|45536.1|45531.3|45520.7|45515.9|30
1757382300000|2025-09-09 01:45:00|45535.1|45530.3|45539.9|45535.1|45544|45539.2|45534.6|45529.8|45
1757382600000|2025-09-09 01:50:00|45539.4|45534.6|45545.7|45540.9|45545.7|45540.9|45533.1|45528.3|36
1757382900000|2025-09-09 01:55:00|45546.2|45541.4|45540.5|45535.7|45555.3|45550.5|45539.5|45534.7|67
1757383200000|2025-09-09 02:00:00|45541|45536.2|45543.7|45538.9|45548.9|45544.1|45540.5|45535.7|48
1757383500000|2025-09-09 02:05:00|45543.2|45538.4|45559.9|45555.1|45561.1|45556.3|45543.2|45538.4|34
1757383800000|2025-09-09 02:10:00|45560.4|45555.6|45567.3|45562.5|45574.6|45569.8|45559.3|45554.5|50
1757384100000|2025-09-09 02:15:00|45566.8|45562|45574.6|45569.8|45574.6|45569.8|45566.3|45561.5|22
1757384400000|2025-09-09 02:20:00|45574.1|45569.3|45573.8|45569|45576.7|45571.9|45571.6|45566.8|16
1757384700000|2025-09-09 02:25:00|45574.3|45569.5|45573.9|45569.1|45576.7|45571.9|45571.8|45567|7
1757385000000|2025-09-09 02:30:00|45573.4|45568.6|45576.1|45571.3|45589.1|45584.3|45572.8|45568|48
1757385300000|2025-09-09 02:35:00|45576.6|45571.8|45572|45567.2|45577.1|45572.3|45568.5|45563.7|5
1757385600000|2025-09-09 02:40:00|45571.5|45566.7|45577.7|45572.9|45580.2|45575.4|45569|45564.2|13
1757385900000|2025-09-09 02:45:00|45578.2|45573.4|45577.1|45572.3|45581.8|45577|45575.1|45570.3|11
1757386200000|2025-09-09 02:50:00|45576.6|45571.8|45570.7|45565.9|45577.9|45573.1|45564.7|45559.9|30
1757386500000|2025-09-09 02:55:00|45571.2|45566.4|45567.7|45562.9|45571.2|45566.4|45567.2|45562.4|16
1757386800000|2025-09-09 03:00:00|45567.8|45563|45569.9|45565.1|45571.9|45567.1|45565.9|45561.1|10
1757387100000|2025-09-09 03:05:00|45570.4|45565.6|45576.2|45571.4|45576.2|45571.4|45566.4|45561.6|8
1757387400000|2025-09-09 03:10:00|45576.3|45571.5|45577.7|45572.9|45585.9|45581.1|45574.8|45570|16
1757387700000|2025-09-09 03:15:00|45578.2|45573.4|45586.1|45581.3|45587.6|45582.8|45577.7|45572.9|15
1757388000000|2025-09-09 03:20:00|45586.6|45581.8|45582.4|45577.6|45594.6|45589.8|45582.4|45577.6|22
1757388300000|2025-09-09 03:25:00|45582.8|45578|45589.5|45584.7|45591|45586.2|45578|45573.2|32
1757388600000|2025-09-09 03:30:00|45590|45585.2|45587.7|45582.9|45591.5|45586.7|45586.8|45582|17
1757388900000|2025-09-09 03:35:00|45587.2|45582.4|45588.7|45583.9|45591.1|45586.3|45583.7|45578.9|17
1757389200000|2025-09-09 03:40:00|45589.2|45584.4|45585.9|45581.1|45592.5|45587.7|45585.3|45580.5|22
1757389500000|2025-09-09 03:45:00|45586.4|45581.6|45582.5|45577.7|45586.4|45581.6|45582.2|45577.4|8
1757389800000|2025-09-09 03:50:00|45581.5|45576.7|45578.8|45574|45582.4|45577.6|45577.1|45572.3|19
1757390100000|2025-09-09 03:55:00|45578.3|45573.5|45584|45579.2|45586.5|45581.7|45577.8|45573|13
1757390400000|2025-09-09 04:00:00|45584.5|45579.7|45575.2|45570.4|45585|45580.2|45575.2|45570.4|19
1757390700000|2025-09-09 04:05:00|45575.7|45570.9|45576.8|45572|45582.7|45577.9|45575.2|45570.4|28
1757391000000|2025-09-09 04:10:00|45577.3|45572.5|45578.7|45573.9|45579.3|45574.5|45576.8|45572|4
1757391300000|2025-09-09 04:15:00|45579.2|45574.4|45579.8|45575|45581.3|45576.5|45578.8|45574|3
1757391600000|2025-09-09 04:20:00|45580.8|45576|45581|45576.2|45581.8|45577|45578.1|45573.3|2
1757391900000|2025-09-09 04:25:00|45581.5|45576.7|45575.3|45570.5|45583|45578.2|45575.3|45570.5|7
1757392200000|2025-09-09 04:30:00|45574.8|45570|45573|45568.2|45578.8|45574|45572.9|45568.1|5
1757392500000|2025-09-09 04:35:00|45573.2|45568.4|45574.4|45569.6|45575.9|45571.1|45571.9|45567.1|49
1757392800000|2025-09-09 04:40:00|45573.9|45569.1|45569.3|45564.5|45573.9|45569.1|45567.2|45562.4|11
1757393100000|2025-09-09 04:45:00|45569.7|45564.9|45568.9|45564.1|45570.6|45565.8|45564.1|45559.3|15
1757393400000|2025-09-09 04:50:00|45569.4|45564.6|45573.8|45569|45575.5|45570.7|45569.4|45564.6|4
1757393700000|2025-09-09 04:55:00|45573.3|45568.5|45574.6|45569.8|45578.4|45573.6|45571.8|45567|5
1757394000000|2025-09-09 05:00:00|45574.1|45569.3|45570.1|45565.3|45574.1|45569.3|45560.8|45556|39
1757394300000|2025-09-09 05:05:00|45569.6|45564.8|45565.5|45560.7|45572|45567.2|45564|45559.2|13
1757394600000|2025-09-09 05:10:00|45566|45561.2|45564.1|45559.3|45570.8|45566|45561.4|45556.6|16
1757394900000|2025-09-09 05:15:00|45563.6|45558.8|45555.9|45551.1|45564.1|45559.3|45551.4|45546.6|30
1757395200000|2025-09-09 05:20:00|45556.4|45551.6|45552.6|45547.8|45556.9|45552.1|45537.1|45532.3|49
1757395500000|2025-09-09 05:25:00|45552.1|45547.3|45545.3|45540.5|45552.4|45547.6|45543.4|45538.6|25
1757395800000|2025-09-09 05:30:00|45545.8|45541|45552.1|45547.3|45557.3|45552.5|45545.8|45541|20
1757396100000|2025-09-09 05:35:00|45551.6|45546.8|45548.4|45543.6|45554.1|45549.3|45543.9|45539.1|45
1757396400000|2025-09-09 05:40:00|45548.9|45544.1|45554.1|45549.3|45554.1|45549.3|45540.1|45535.3|9
1757396700000|2025-09-09 05:45:00|45553.6|45548.8|45558|45553.2|45566.3|45561.5|45553.1|45548.3|21
1757397000000|2025-09-09 05:50:00|45557.5|45552.7|45571.9|45567.1|45572.4|45567.6|45555.9|45551.1|45
1757397300000|2025-09-09 05:55:00|45571.4|45566.6|45568.1|45563.3|45581.6|45576.8|45568.1|45563.3|36
1757397600000|2025-09-09 06:00:00|45568|45564.4|45572.9|45569.3|45579.4|45575.8|45562.8|45559.2|54
1757397900000|2025-09-09 06:05:00|45573.4|45569.8|45575.2|45571.6|45580.8|45577.2|45569.1|45565.5|35
1757398200000|2025-09-09 06:10:00|45575.7|45572.1|45585.4|45581.8|45586.7|45583.1|45574.7|45571.1|78
1757398500000|2025-09-09 06:15:00|45585.9|45582.3|45585.9|45582.3|45593.4|45589.8|45582.8|45579.2|115
1757398800000|2025-09-09 06:20:00|45586.4|45582.8|45588.7|45585.1|45590.7|45587.1|45580.8|45577.2|45
1757399100000|2025-09-09 06:25:00|45588.2|45584.6|45590.3|45586.7|45592.8|45589.2|45584.8|45581.2|40
1757399400000|2025-09-09 06:30:00|45589.8|45586.2|45603.8|45600.2|45605.3|45601.7|45585.9|45582.3|63
1757399700000|2025-09-09 06:35:00|45604.3|45600.7|45596.1|45592.5|45604.9|45601.3|45582.9|45579.3|77
1757400000000|2025-09-09 06:40:00|45595.6|45592|45585.9|45582.3|45595.9|45592.3|45583.9|45580.3|23
1757400300000|2025-09-09 06:45:00|45585.4|45581.8|45586|45582.4|45591.2|45587.6|45579.3|45575.7|128
1757400600000|2025-09-09 06:50:00|45585.5|45581.9|45591.4|45587.8|45600|45596.4|45585|45581.4|75
1757400900000|2025-09-09 06:55:00|45590.9|45587.3|45589.7|45586.1|45594.8|45591.2|45580.1|45576.5|148
1757401200000|2025-09-09 07:00:00|45590.2|45586.6|45574.5|45570.9|45595.5|45591.9|45570.9|45567.3|326
1757401500000|2025-09-09 07:05:00|45575|45571.4|45577.7|45574.1|45582.6|45579|45571.8|45568.2|54
1757401800000|2025-09-09 07:10:00|45578.2|45574.6|45599.7|45596.1|45600.2|45596.6|45577.7|45574.1|53
1757402100000|2025-09-09 07:15:00|45600.2|45596.6|45592.7|45589.1|45601.2|45597.6|45587.2|45583.6|45
1757402400000|2025-09-09 07:20:00|45592.2|45588.6|45608.2|45604.6|45613.1|45609.5|45591.1|45587.5|64
1757402700000|2025-09-09 07:25:00|45608.7|45605.1|45616.8|45613.2|45623.9|45620.3|45607.9|45604.3|197
1757403000000|2025-09-09 07:30:00|45616.3|45612.7|45618.2|45614.6|45622.7|45619.1|45609.8|45606.2|70
1757403300000|2025-09-09 07:35:00|45618.7|45615.1|45608.8|45605.2|45628.5|45624.9|45608.3|45604.7|135
1757403600000|2025-09-09 07:40:00|45608.5|45604.9|45577.5|45573.9|45612.1|45608.5|45574.8|45571.2|133
1757403900000|2025-09-09 07:45:00|45577|45573.4|45574.1|45570.5|45580.3|45576.7|45562.4|45558.8|173
1757404200000|2025-09-09 07:50:00|45573.6|45570|45563.1|45559.5|45574.6|45571|45555|45551.4|103
1757404500000|2025-09-09 07:55:00|45562.6|45559|45562.6|45559|45566.1|45562.5|45559.7|45556.1|71
1757404800000|2025-09-09 08:00:00|45562.1|45558.5|45574.4|45570.8|45574.9|45571.3|45558.2|45554.6|141
1757405100000|2025-09-09 08:05:00|45574|45570.4|45547.9|45544.3|45574.9|45571.3|45546.9|45543.3|166
1757405400000|2025-09-09 08:10:00|45547.4|45543.8|45555.5|45551.9|45569.7|45566.1|45546.4|45542.8|104
1757405700000|2025-09-09 08:15:00|45555|45551.4|45559.1|45555.5|45563.5|45559.9|45543.5|45539.9|288
1757406000000|2025-09-09 08:20:00|45559.6|45556|45571.9|45568.3|45572.6|45569|45556.4|45552.8|83
1757406300000|2025-09-09 08:25:00|45572.4|45568.8|45561.8|45558.2|45574|45570.4|45561.2|45557.6|46
1757406600000|2025-09-09 08:30:00|45562|45558.4|45550|45546.4|45568.9|45565.3|45548|45544.4|75
1757406900000|2025-09-09 08:35:00|45550.5|45546.9|45531.8|45528.2|45553.5|45549.9|45530.9|45527.3|157
1757407200000|2025-09-09 08:40:00|45531.3|45527.7|45535.7|45532.1|45548.2|45544.6|45528.3|45524.7|73
1757407500000|2025-09-09 08:45:00|45536.2|45532.6|45534.2|45530.6|45540.1|45536.5|45529.7|45526.1|97
1757407800000|2025-09-09 08:50:00|45532.7|45529.1|45540.5|45536.9|45543.1|45539.5|45531.8|45528.2|57
1757408100000|2025-09-09 08:55:00|45540|45536.4|45540.2|45536.6|45545.1|45541.5|45533.3|45529.7|23
1757408400000|2025-09-09 09:00:00|45538.2|45534.6|45538.3|45534.7|45552.4|45548.8|45535.2|45531.6|72
1757408700000|2025-09-09 09:05:00|45538.8|45535.2|45531.7|45528.1|45546.6|45543|45531.2|45527.6|39
1757409000000|2025-09-09 09:10:00|45532.2|45528.6|45552.5|45548.9|45553.5|45549.9|45532.2|45528.6|24
1757409300000|2025-09-09 09:15:00|45553|45549.4|45551.1|45547.5|45558.3|45554.7|45548.2|45544.6|41
1757409600000|2025-09-09 09:20:00|45551.6|45548|45549.2|45545.6|45554.7|45551.1|45548.3|45544.7|19
1757409900000|2025-09-09 09:25:00|45549.7|45546.1|45547|45543.4|45554.9|45551.3|45539|45535.4|53
1757410200000|2025-09-09 09:30:00|45547.5|45543.9|45541.3|45537.7|45550.2|45546.6|45541.3|45537.7|26
1757410500000|2025-09-09 09:35:00|45540.8|45537.2|45546.1|45542.5|45546.1|45542.5|45540.3|45536.7|14
1757410800000|2025-09-09 09:40:00|45546.6|45543|45538|45534.4|45547.1|45543.5|45535.3|45531.7|36
1757411100000|2025-09-09 09:45:00|45538.5|45534.9|45540.2|45536.6|45542|45538.4|45535.2|45531.6|22
1757411400000|2025-09-09 09:50:00|45540.7|45537.1|45531|45527.4|45541.2|45537.6|45529.7|45526.1|52
1757411700000|2025-09-09 09:55:00|45530.5|45526.9|45542|45538.4|45544.9|45541.3|45527|45523.4|46
1757412000000|2025-09-09 10:00:00|45542.5|45538.9|45544.3|45540.7|45551.1|45547.5|45537.6|45534|37
1757412300000|2025-09-09 10:05:00|45544.8|45541.2|45553.1|45549.5|45553.6|45550|45544.8|45541.2|21
1757412600000|2025-09-09 10:10:00|45553.2|45549.6|45550.2|45546.6|45555.2|45551.6|45547.2|45543.6|33
1757412900000|2025-09-09 10:15:00|45549.7|45546.1|45540.5|45536.9|45554.5|45550.9|45540.5|45536.9|34
1757413200000|2025-09-09 10:20:00|45541|45537.4|45541.6|45538|45547.7|45544.1|45541|45537.4|22
1757413500000|2025-09-09 10:25:00|45541.1|45537.5|45540.5|45536.9|45548.7|45545.1|45540.5|45536.9|22
1757413800000|2025-09-09 10:30:00|45541|45537.4|45525.7|45522.1|45545|45541.4|45513.2|45509.6|530
1757414100000|2025-09-09 10:35:00|45525.2|45521.6|45531.5|45527.9|45534.3|45530.7|45521|45517.4|115
1757414400000|2025-09-09 10:40:00|45532|45528.4|45532.3|45528.7|45537.3|45533.7|45530.3|45526.7|35
1757414700000|2025-09-09 10:45:00|45531.8|45528.2|45524.8|45521.2|45534.3|45530.7|45523.4|45519.8|52
1757415000000|2025-09-09 10:50:00|45525.3|45521.7|45516.9|45513.3|45525.5|45521.9|45514.5|45510.9|45
1757415300000|2025-09-09 10:55:00|45516.4|45512.8|45523.4|45519.8|45523.7|45520.1|45513.8|45510.2|33
1757415600000|2025-09-09 11:00:00|45522.9|45519.3|45543.1|45539.5|45543.5|45539.9|45508.7|45505.1|236
1757415900000|2025-09-09 11:05:00|45543.6|45540|45564.7|45561.1|45567.8|45564.2|45540.6|45537|337
1757416200000|2025-09-09 11:10:00|45564.2|45560.6|45576.9|45573.3|45586.7|45583.1|45557.2|45553.6|347
1757416500000|2025-09-09 11:15:00|45576.4|45572.8|45571.6|45568|45591.8|45588.2|45568.7|45565.1|278
1757416800000|2025-09-09 11:20:00|45572.1|45568.5|45570.7|45567.1|45580.2|45576.6|45563.8|45560.2|145
1757417100000|2025-09-09 11:25:00|45570.2|45566.6|45572.9|45569.3|45586.3|45582.7|45568.6|45565|148
1757417400000|2025-09-09 11:30:00|45572.4|45568.8|45580.7|45577.1|45586.7|45583.1|45571.9|45568.3|99
1757417700000|2025-09-09 11:35:00|45580.2|45576.6|45575.7|45572.1|45587.4|45583.8|45574.7|45571.1|88
1757418000000|2025-09-09 11:40:00|45576.2|45572.6|45570.9|45567.3|45582.8|45579.2|45570.9|45567.3|52
1757418300000|2025-09-09 11:45:00|45570.4|45566.8|45589.5|45585.9|45592.6|45589|45569.9|45566.3|86
1757418600000|2025-09-09 11:50:00|45589|45585.4|45583.6|45580|45602.5|45598.9|45583.6|45580|191
1757418900000|2025-09-09 11:55:00|45584.1|45580.5|45583.6|45580|45590.9|45587.3|45576.7|45573.1|74
1757419200000|2025-09-09 12:00:00|45584.6|45581|45593|45589.4|45596|45592.4|45578.4|45574.8|127
1757419500000|2025-09-09 12:05:00|45592.5|45588.9|45579.8|45576.2|45594|45590.4|45579.8|45576.2|51
1757419800000|2025-09-09 12:10:00|45580.3|45576.7|45585.9|45582.3|45588.4|45584.8|45574.3|45570.7|146
1757420100000|2025-09-09 12:15:00|45585.4|45581.8|45582.9|45579.3|45589.1|45585.5|45577.9|45574.3|70
1757420400000|2025-09-09 12:20:00|45583.4|45579.8|45576.5|45572.9|45588.3|45584.7|45576.5|45572.9|79
1757420700000|2025-09-09 12:25:00|45575.5|45571.9|45580.5|45576.9|45582.2|45578.6|45568.5|45564.9|61
1757421000000|2025-09-09 12:30:00|45581|45577.4|45567.4|45563.8|45581|45577.4|45561.4|45557.8|113
1757421300000|2025-09-09 12:35:00|45567.9|45564.3|45574.5|45570.9|45579|45575.4|45567.1|45563.5|161
1757421600000|2025-09-09 12:40:00|45575|45571.4|45567.1|45563.5|45577.9|45574.3|45562.4|45558.8|125
1757421900000|2025-09-09 12:45:00|45566.6|45563|45557.9|45554.3|45569.9|45566.3|45556.9|45553.3|63
1757422200000|2025-09-09 12:50:00|45557.4|45553.8|45572.5|45568.9|45572.5|45568.9|45556.9|45553.3|85
1757422500000|2025-09-09 12:55:00|45572|45568.4|45583.7|45580.1|45586.6|45583|45571.5|45567.9|152
1757422800000|2025-09-09 13:00:00|45584.2|45580.6|45538.7|45535.1|45587.2|45583.6|45528.8|45525.2|463
1757423100000|2025-09-09 13:05:00|45539.2|45535.6|45571.7|45568.1|45573.3|45569.7|45525.6|45522|578
1757423400000|2025-09-09 13:10:00|45571.2|45567.6|45548.1|45544.5|45571.2|45567.6|45546|45542.4|190
1757423700000|2025-09-09 13:15:00|45548.6|45545|45537.8|45534.2|45554.8|45551.2|45535.4|45531.8|205
1757424000000|2025-09-09 13:20:00|45538.3|45534.7|45532.4|45528.8|45550.3|45546.7|45530|45526.4|216
1757424300000|2025-09-09 13:25:00|45532.9|45529.3|45514|45510.4|45556.7|45553.1|45511.2|45507.6|1017
1757424600000|2025-09-09 13:30:00|45513.2|45510.8|45534.9|45532.5|45574.7|45572.3|45495.2|45492.8|3639
1757424900000|2025-09-09 13:35:00|45534.4|45532|45522.3|45519.9|45572.7|45570.3|45520|45517.6|1237
1757425200000|2025-09-09 13:40:00|45522.8|45520.4|45515|45512.6|45536.9|45534.5|45488.8|45486.4|1124
1757425500000|2025-09-09 13:45:00|45516.5|45514.1|45513.2|45510.8|45525.7|45523.3|45468.4|45466|1234
1757425800000|2025-09-09 13:50:00|45513|45510.6|45486.5|45484.1|45532.6|45530.2|45486.4|45484|1012
1757426100000|2025-09-09 13:55:00|45486|45483.6|45518.7|45516.3|45524|45521.6|45473.7|45471.3|799
1757426400000|2025-09-09 14:00:00|45519.7|45517.3|45543.5|45541.1|45571.6|45569.2|45511.4|45509|1723
1757426700000|2025-09-09 14:05:00|45544|45541.6|45535.6|45533.2|45562.4|45560|45492.8|45490.4|1266
1757427000000|2025-09-09 14:10:00|45535.1|45532.7|45573.6|45571.2|45594.1|45591.7|45530|45527.6|1862
1757427300000|2025-09-09 14:15:00|45574.1|45571.7|45537.1|45534.7|45583.4|45581|45518.8|45516.4|1341
1757427600000|2025-09-09 14:20:00|45538.1|45535.7|45510.7|45508.3|45540.4|45538|45497.3|45494.9|946
1757427900000|2025-09-09 14:25:00|45512.2|45509.8|45492.4|45490|45515.7|45513.3|45473.7|45471.3|892
1757428200000|2025-09-09 14:30:00|45490.1|45487.7|45437.8|45435.4|45501.8|45499.4|45437.2|45434.8|1413
1757428500000|2025-09-09 14:35:00|45438.3|45435.9|45519.1|45516.7|45522.5|45520.1|45432.9|45430.5|3945
1757428800000|2025-09-09 14:40:00|45522.3|45519.9|45557.3|45554.9|45561.4|45559|45485.5|45483.1|2032
1757429100000|2025-09-09 14:45:00|45556.8|45554.4|45543.3|45540.9|45587.3|45584.9|45535|45532.6|2141
1757429400000|2025-09-09 14:50:00|45544.8|45542.4|45577.3|45574.9|45577.3|45574.9|45527.4|45525|834
1757429700000|2025-09-09 14:55:00|45576.8|45574.4|45556.6|45554.2|45591.7|45589.3|45546.2|45543.8|709
1757430000000|2025-09-09 15:00:00|45553.2|45550.8|45565.1|45562.7|45580.9|45578.5|45552.7|45550.3|1022
1757430300000|2025-09-09 15:05:00|45564.6|45562.2|45582|45579.6|45587.7|45585.3|45544.6|45542.2|721
1757430600000|2025-09-09 15:10:00|45583|45580.6|45590.5|45588.1|45595.7|45593.3|45565.2|45562.8|611
1757430900000|2025-09-09 15:15:00|45590|45587.6|45592.3|45589.9|45601.9|45599.5|45575.4|45573|582
1757431200000|2025-09-09 15:20:00|45591.6|45589.2|45612.7|45610.3|45616.2|45613.8|45589.4|45587|640
1757431500000|2025-09-09 15:25:00|45613.2|45610.8|45656.3|45653.9|45663.1|45660.7|45613.2|45610.8|2007
1757431800000|2025-09-09 15:30:00|45654.6|45652.2|45677.5|45675.1|45687.6|45685.2|45652.1|45649.7|1333
1757432100000|2025-09-09 15:35:00|45678|45675.6|45665.1|45662.7|45695.4|45693|45660.7|45658.3|1252
1757432400000|2025-09-09 15:40:00|45665|45662.6|45605.2|45602.8|45670.1|45667.7|45605.2|45602.8|1414
1757432700000|2025-09-09 15:45:00|45604.7|45602.3|45586.3|45583.9|45616.7|45614.3|45581.4|45579|914
1757433000000|2025-09-09 15:50:00|45588.7|45586.3|45593.4|45591|45602.7|45600.3|45563.2|45560.8|1502
1757433300000|2025-09-09 15:55:00|45592.9|45590.5|45564|45561.6|45597.7|45595.3|45560.2|45557.8|629
1757433600000|2025-09-09 16:00:00|45567.3|45564.9|45569.3|45566.9|45577.6|45575.2|45550|45547.6|634
1757433900000|2025-09-09 16:05:00|45568.3|45565.9|45578.9|45576.5|45581.7|45579.3|45536.7|45534.3|647
1757434200000|2025-09-09 16:10:00|45579.9|45577.5|45586.4|45584|45600.7|45598.3|45577.9|45575.5|483
1757434500000|2025-09-09 16:15:00|45586.9|45584.5|45573.3|45570.9|45601.7|45599.3|45569.7|45567.3|427
1757434800000|2025-09-09 16:20:00|45571.5|45569.1|45581.1|45578.7|45582|45579.6|45557.1|45554.7|358
1757435100000|2025-09-09 16:25:00|45580.6|45578.2|45600.9|45598.5|45612.8|45610.4|45578.1|45575.7|411
1757435400000|2025-09-09 16:30:00|45599.6|45597.2|45617.6|45615.2|45619.4|45617|45595.3|45592.9|291
1757435700000|2025-09-09 16:35:00|45617.7|45615.3|45627.8|45625.4|45631.3|45628.9|45606.1|45603.7|249
1757436000000|2025-09-09 16:40:00|45626|45623.6|45635.7|45633.3|45642.4|45640|45621.7|45619.3|356
1757436300000|2025-09-09 16:45:00|45634.7|45632.3|45636.9|45634.5|45646.4|45644|45623.8|45621.4|400
1757436600000|2025-09-09 16:50:00|45639.3|45636.9|45628.4|45626|45639.8|45637.4|45621.4|45619|344
1757436900000|2025-09-09 16:55:00|45627.9|45625.5|45626.8|45624.4|45638.9|45636.5|45620.2|45617.8|294
1757437200000|2025-09-09 17:00:00|45627.8|45625.4|45639.8|45637.4|45648.7|45646.3|45610.7|45608.3|457
1757437500000|2025-09-09 17:05:00|45640.3|45637.9|45631.8|45629.4|45641.3|45638.9|45611.1|45608.7|529
1757437800000|2025-09-09 17:10:00|45629.9|45627.5|45628.6|45626.2|45656|45653.6|45621.4|45619|610
1757438100000|2025-09-09 17:15:00|45629.1|45626.7|45623.6|45621.2|45647.7|45645.3|45618.4|45616|338
1757438400000|2025-09-09 17:20:00|45625.2|45622.8|45652.5|45650.1|45652.7|45650.3|45621.3|45618.9|251
1757438700000|2025-09-09 17:25:00|45652|45649.6|45664.1|45661.7|45674.5|45672.1|45651.5|45649.1|752
1757439000000|2025-09-09 17:30:00|45663.1|45660.7|45681.1|45678.7|45683.7|45681.3|45658.1|45655.7|378
1757439300000|2025-09-09 17:35:00|45680.6|45678.2|45710.1|45707.7|45713.9|45711.5|45674|45671.6|1102
1757439600000|2025-09-09 17:40:00|45710.6|45708.2|45716.5|45714.1|45722|45719.6|45700.3|45697.9|457
1757439900000|2025-09-09 17:45:00|45717|45714.6|45724.9|45722.5|45735.9|45733.5|45709.7|45707.3|698
1757440200000|2025-09-09 17:50:00|45722.6|45720.2|45724|45721.6|45730.9|45728.5|45712.1|45709.7|324
1757440500000|2025-09-09 17:55:00|45724.5|45722.1|45723.3|45720.9|45744.3|45741.9|45717.2|45714.8|442
1757440800000|2025-09-09 18:00:00|45722.6|45720.2|45727.3|45724.9|45737.5|45735.1|45714.9|45712.5|464
1757441100000|2025-09-09 18:05:00|45727.8|45725.4|45726.3|45723.9|45735.3|45732.9|45715.8|45713.4|434
1757441400000|2025-09-09 18:10:00|45722.9|45720.5|45716|45713.6|45731.5|45729.1|45710.9|45708.5|448
1757441700000|2025-09-09 18:15:00|45715.5|45713.1|45711.6|45709.2|45723.4|45721|45704|45701.6|245
1757442000000|2025-09-09 18:20:00|45713.7|45711.3|45745|45742.6|45750.7|45748.3|45709.4|45707|416
1757442300000|2025-09-09 18:25:00|45744.5|45742.1|45751|45748.6|45753.5|45751.1|45735.7|45733.3|363
1757442600000|2025-09-09 18:30:00|45751.7|45749.3|45746.3|45743.9|45765.2|45762.8|45745.8|45743.4|643
1757442900000|2025-09-09 18:35:00|45745.8|45743.4|45755.7|45753.3|45760.6|45758.2|45737.3|45734.9|383
1757443200000|2025-09-09 18:40:00|45756.1|45753.7|45734.3|45731.9|45765|45762.6|45733.6|45731.2|411
1757443500000|2025-09-09 18:45:00|45733.8|45731.4|45749.6|45747.2|45760|45757.6|45731.3|45728.9|265
1757443800000|2025-09-09 18:50:00|45750|45747.6|45733.4|45731|45752|45749.6|45729.8|45727.4|560
1757444100000|2025-09-09 18:55:00|45733.8|45731.4|45711.6|45709.2|45734.3|45731.9|45711.2|45708.8|320
1757444400000|2025-09-09 19:00:00|45713.9|45711.5|45717.5|45715.1|45721.4|45719|45704.8|45702.4|429
1757444700000|2025-09-09 19:05:00|45718|45715.6|45709|45706.6|45725.4|45723|45705.9|45703.5|287
1757445000000|2025-09-09 19:10:00|45705.5|45703.1|45664.2|45661.8|45706.2|45703.8|45662.3|45659.9|569
1757445300000|2025-09-09 19:15:00|45663.7|45661.3|45684.4|45682|45687.4|45685|45663.7|45661.3|485
1757445600000|2025-09-09 19:20:00|45684.9|45682.5|45681.8|45679.4|45698.5|45696.1|45673.2|45670.8|285
1757445900000|2025-09-09 19:25:00|45681.3|45678.9|45695.8|45693.4|45697.5|45695.1|45680.3|45677.9|380
1757446200000|2025-09-09 19:30:00|45697.9|45695.5|45692.7|45690.3|45704.3|45701.9|45691.1|45688.7|329
1757446500000|2025-09-09 19:35:00|45692.2|45689.8|45693.7|45691.3|45699.8|45697.4|45687.8|45685.4|460
1757446800000|2025-09-09 19:40:00|45695.4|45693|45713.8|45711.4|45713.8|45711.4|45688|45685.6|619
1757447100000|2025-09-09 19:45:00|45712.8|45710.4|45715.2|45712.8|45724.9|45722.5|45710.6|45708.2|523
1757447400000|2025-09-09 19:50:00|45715.5|45713.1|45734.6|45732.2|45735.6|45733.2|45703.5|45701.1|1339
1757447700000|2025-09-09 19:55:00|45735.1|45732.7|45718|45715.6|45772|45769.6|45708|45705.6|3831
1757448000000|2025-09-09 20:00:00|45719|45716.6|45704.6|45699.8|45719.6|45716.6|45690.2|45685.4|982
1757448300000|2025-09-09 20:05:00|45702.6|45697.8|45692|45687.2|45714.5|45709.7|45689.9|45685.1|967
1757448600000|2025-09-09 20:10:00|45693|45688.2|45681.8|45677|45693.6|45688.8|45677.9|45673.1|491
1757448900000|2025-09-09 20:15:00|45680.8|45676|45674.2|45669.4|45686|45681.2|45661|45656.2|528
1757449200000|2025-09-09 20:20:00|45674.4|45669.6|45659.6|45654.8|45679.6|45674.8|45659.6|45654.8|364
1757449500000|2025-09-09 20:25:00|45660.6|45655.8|45659.6|45654.8|45663.6|45658.8|45652.5|45647.7|256
1757449800000|2025-09-09 20:30:00|45658.6|45653.8|45669.3|45664.5|45674.6|45669.8|45657.6|45652.8|200
1757450100000|2025-09-09 20:35:00|45671.3|45666.5|45666.6|45661.8|45671.6|45666.8|45661.1|45656.3|164
1757450400000|2025-09-09 20:40:00|45667.6|45662.8|45679.4|45674.6|45681.5|45676.7|45665.6|45660.8|307
1757450700000|2025-09-09 20:45:00|45679.6|45674.8|45680.4|45675.6|45690.9|45686.1|45668.3|45663.5|352
1757451000000|2025-09-09 20:50:00|45679.4|45674.6|45664.7|45659.9|45681.6|45676.8|45660.8|45656|130
1757451300000|2025-09-09 20:55:00|45663.7|45658.9|45662.2|45652.4|45666.6|45661.8|45658.6|45652|86
1757451600000|2025-09-09 21:00:00|45671.9|45662.1|45677.7|45667.9|45680.4|45670.6|45666|45656.2|0
1757451900000|2025-09-09 21:05:00|45676|45666.2|45681.8|45672|45684.6|45674.8|45675.3|45665.5|0
1757452200000|2025-09-09 21:10:00|45682.2|45672.4|45683.9|45674.1|45684.4|45674.6|45679.4|45669.6|0
1757452500000|2025-09-09 21:15:00|45684.4|45674.6|45687.3|45677.5|45691.4|45681.6|45683.9|45674.1|0
1757452800000|2025-09-09 21:20:00|45686.4|45676.6|45686.5|45676.7|45687.1|45677.3|45684.7|45674.9|0
1757453100000|2025-09-09 21:25:00|45687.2|45677.4|45673.6|45663.8|45687.2|45677.4|45673.2|45663.4|0
1757453400000|2025-09-09 21:30:00|45672.3|45662.5|45680.4|45670.6|45681.9|45672.1|45672.3|45662.5|0
1757453700000|2025-09-09 21:35:00|45680.2|45670.4|45684.3|45674.5|45684.3|45674.5|45679.8|45670|0
1757454000000|2025-09-09 21:40:00|45684.4|45674.6|45693.1|45683.3|45693.3|45683.5|45683.6|45673.8|0
1757454300000|2025-09-09 21:45:00|45693.2|45683.4|45686.8|45677|45694.7|45684.9|45684.6|45674.8|0
1757454600000|2025-09-09 21:50:00|45687.1|45677.3|45687|45677.2|45689|45679.2|45684.7|45674.9|0
1757454900000|2025-09-09 21:55:00|45686.7|45676.9|45684.8|45675|45689|45679.2|45682.6|45672.8|0
1757455200000|2025-09-09 22:00:00|45654.9|45650.1|45648.2|45643.4|45658.2|45653.4|45636.2|45631.4|282
1757455500000|2025-09-09 22:05:00|45647.7|45642.9|45670.2|45665.4|45674.6|45669.8|45644.7|45639.9|174
1757455800000|2025-09-09 22:10:00|45670.7|45665.9|45670.3|45665.5|45674.3|45669.5|45663.3|45658.5|106
1757456100000|2025-09-09 22:15:00|45670.8|45666|45663.3|45658.5|45676.3|45671.5|45659.2|45654.4|21
1757456400000|2025-09-09 22:20:00|45663.8|45659|45659.6|45654.8|45665.8|45661|45658.1|45653.3|24
1757456700000|2025-09-09 22:25:00|45660.1|45655.3|45662.5|45657.7|45665.2|45660.4|45656.7|45651.9|51
1757457000000|2025-09-09 22:30:00|45663.2|45658.4|45673.6|45668.8|45676.5|45671.7|45662.2|45657.4|46
1757457300000|2025-09-09 22:35:00|45674.1|45669.3|45672.6|45667.8|45678.7|45673.9|45663.7|45658.9|50
1757457600000|2025-09-09 22:40:00|45672.1|45667.3|45665.9|45661.1|45672.1|45667.3|45663.7|45658.9|52
1757457900000|2025-09-09 22:45:00|45666.4|45661.6|45664.7|45659.9|45668.3|45663.5|45654.1|45649.3|39
1757458200000|2025-09-09 22:50:00|45665|45660.2|45663|45658.2|45668.9|45664.1|45661.5|45656.7|48
1757458500000|2025-09-09 22:55:00|45664.5|45659.7|45661.3|45656.5|45669|45664.2|45660.6|45655.8|39
1757458800000|2025-09-09 23:00:00|45660.8|45656|45646.1|45641.3|45663.9|45659.1|45639.6|45634.8|141
1757459100000|2025-09-09 23:05:00|45645.6|45640.8|45655|45650.2|45655.2|45650.4|45642.5|45637.7|75
1757459400000|2025-09-09 23:10:00|45655.5|45650.7|45652.7|45647.9|45656.9|45652.1|45651|45646.2|27
1757459700000|2025-09-09 23:15:00|45652.2|45647.4|45644.6|45639.8|45657|45652.2|45644.1|45639.3|58
1757460000000|2025-09-09 23:20:00|45645.1|45640.3|45630.7|45625.9|45648.1|45643.3|45622.5|45617.7|252
1757460300000|2025-09-09 23:25:00|45630.2|45625.4|45615.3|45610.5|45630.7|45625.9|45614.1|45609.3|103
1757460600000|2025-09-09 23:30:00|45615.8|45611|45615.7|45610.9|45621.3|45616.5|45612.4|45607.6|91
1757460900000|2025-09-09 23:35:00|45615.2|45610.4|45627.8|45623|45627.8|45623|45612.4|45607.6|112
1757461200000|2025-09-09 23:40:00|45627.3|45622.5|45630|45625.2|45633.5|45628.7|45625|45620.2|71
1757461500000|2025-09-09 23:45:00|45630.5|45625.7|45633.8|45629|45638.2|45633.4|45625.2|45620.4|50
1757461800000|2025-09-09 23:50:00|45633.3|45628.5|45631.7|45626.9|45637.2|45632.4|45626.5|45621.7|35
1757462100000|2025-09-09 23:55:00|45631.2|45626.4|45620.7|45615.9|45631.2|45626.4|45614.2|45609.4|37
1757462400000|2025-09-10 00:00:00|45620.2|45615.4|45619.6|45614.8|45624.4|45619.6|45612.2|45607.4|45
1757462700000|2025-09-10 00:05:00|45619.5|45614.7|45629.1|45624.3|45630.4|45625.6|45619.5|45614.7|75
1757463000000|2025-09-10 00:10:00|45630.6|45625.8|45635.8|45631|45639.8|45635|45626|45621.2|33
1757463300000|2025-09-10 00:15:00|45635.3|45630.5|45643.2|45638.4|45645.2|45640.4|45630.3|45625.5|68
1757463600000|2025-09-10 00:20:00|45643.7|45638.9|45645.3|45640.5|45649.7|45644.9|45641.1|45636.3|23
1757463900000|2025-09-10 00:25:00|45645.8|45641|45648.9|45644.1|45653.2|45648.4|45645.3|45640.5|17
1757464200000|2025-09-10 00:30:00|45648.4|45643.6|45647.6|45642.8|45653.8|45649|45646.6|45641.8|35
1757464500000|2025-09-10 00:35:00|45647.7|45642.9|45658.6|45653.8|45659.7|45654.9|45647.3|45642.5|28
1757464800000|2025-09-10 00:40:00|45657.6|45652.8|45658.8|45654|45661.3|45656.5|45648.6|45643.8|78
1757465100000|2025-09-10 00:45:00|45657.8|45653|45648.3|45643.5|45657.8|45653|45645.3|45640.5|44
1757465400000|2025-09-10 00:50:00|45648.8|45644|45642.1|45637.3|45652.5|45647.7|45640.9|45636.1|17
1757465700000|2025-09-10 00:55:00|45641.6|45636.8|45648.1|45643.3|45648.6|45643.8|45634.5|45629.7|28
1757466000000|2025-09-10 01:00:00|45648.6|45643.8|45641.1|45636.3|45656.6|45651.8|45639.4|45634.6|31
1757466300000|2025-09-10 01:05:00|45640.6|45635.8|45644.5|45639.7|45647.7|45642.9|45640.1|45635.3|27
1757466600000|2025-09-10 01:10:00|45645|45640.2|45641.5|45636.7|45645.5|45640.7|45638.1|45633.3|16
1757466900000|2025-09-10 01:15:00|45642|45637.2|45651.1|45646.3|45651.1|45646.3|45639.9|45635.1|25
1757467200000|2025-09-10 01:20:00|45649.6|45644.8|45657.1|45652.3|45658.5|45653.7|45642.6|45637.8|16
1757467500000|2025-09-10 01:25:00|45656.4|45651.6|45672.9|45668.1|45673.6|45668.8|45653.8|45649|32
1757467800000|2025-09-10 01:30:00|45673.3|45668.5|45682.5|45677.7|45685|45680.2|45672.3|45667.5|64
1757468100000|2025-09-10 01:35:00|45682|45677.2|45671.8|45667|45685|45680.2|45670.3|45665.5|34
1757468400000|2025-09-10 01:40:00|45671.3|45666.5|45669.4|45664.6|45671.8|45667|45663.5|45658.7|30
1757468700000|2025-09-10 01:45:00|45669.6|45664.8|45668.5|45663.7|45677.4|45672.6|45667.5|45662.7|16
1757469000000|2025-09-10 01:50:00|45669|45664.2|45670.7|45665.9|45673.9|45669.1|45665.6|45660.8|19
1757469300000|2025-09-10 01:55:00|45671.2|45666.4|45667.8|45663|45677.2|45672.4|45666.8|45662|15
1757469600000|2025-09-10 02:00:00|45668.3|45663.5|45674.1|45669.3|45675.2|45670.4|45665.4|45660.6|20
1757469900000|2025-09-10 02:05:00|45673.6|45668.8|45665|45660.2|45674.1|45669.3|45663.9|45659.1|37
1757470200000|2025-09-10 02:10:00|45664.4|45659.6|45663.3|45658.5|45668.8|45664|45662.3|45657.5|21
1757470500000|2025-09-10 02:15:00|45662.3|45657.5|45664.1|45659.3|45665.6|45660.8|45654.5|45649.7|33
1757470800000|2025-09-10 02:20:00|45663.6|45658.8|45660.6|45655.8|45664.6|45659.8|45655.6|45650.8|23
1757471100000|2025-09-10 02:25:00|45661.1|45656.3|45652|45647.2|45661.9|45657.1|45648.1|45643.3|32
1757471400000|2025-09-10 02:30:00|45652.5|45647.7|45670.4|45665.6|45672.7|45667.9|45649.6|45644.8|28
1757471700000|2025-09-10 02:35:00|45670.9|45666.1|45662.7|45657.9|45672.4|45667.6|45658.7|45653.9|26
1757472000000|2025-09-10 02:40:00|45663.2|45658.4|45668.7|45663.9|45672.2|45667.4|45663.2|45658.4|8
1757472300000|2025-09-10 02:45:00|45669.2|45664.4|45673.8|45669|45675.2|45670.4|45667.2|45662.4|22
1757472600000|2025-09-10 02:50:00|45674.8|45670|45670.1|45665.3|45678|45673.2|45668.8|45664|14
1757472900000|2025-09-10 02:55:00|45670.4|45665.6|45670.9|45666.1|45674.8|45670|45668.4|45663.6|6
1757473200000|2025-09-10 03:00:00|45668.4|45663.6|45675.5|45670.7|45677.5|45672.7|45668.4|45663.6|12
1757473500000|2025-09-10 03:05:00|45676|45671.2|45672.5|45667.7|45679.8|45675|45672.5|45667.7|9
1757473800000|2025-09-10 03:10:00|45673|45668.2|45671.9|45667.1|45674|45669.2|45668.9|45664.1|12
1757474100000|2025-09-10 03:15:00|45672.4|45667.6|45664.8|45660|45673.4|45668.6|45664.8|45660|10
1757474400000|2025-09-10 03:20:00|45665.5|45660.7|45668.2|45663.4|45668.2|45663.4|45665.5|45660.7|10
1757474700000|2025-09-10 03:25:00|45668.7|45663.9|45665.8|45661|45670.9|45666.1|45665.8|45661|9
1757475000000|2025-09-10 03:30:00|45666.3|45661.5|45670.2|45665.4|45675.1|45670.3|45666.3|45661.5|14
1757475300000|2025-09-10 03:35:00|45668.7|45663.9|45675.7|45670.9|45675.7|45670.9|45666.2|45661.4|18
1757475600000|2025-09-10 03:40:00|45675.2|45670.4|45672.1|45667.3|45676.6|45671.8|45671.6|45666.8|16
1757475900000|2025-09-10 03:45:00|45672.6|45667.8|45669.2|45664.4|45673.1|45668.3|45666.7|45661.9|5
1757476200000|2025-09-10 03:50:00|45669.7|45664.9|45677.2|45672.4|45678|45673.2|45669.2|45664.4|13
1757476500000|2025-09-10 03:55:00|45677.7|45672.9|45675.5|45670.7|45678.7|45673.9|45670|45665.2|25
1757476800000|2025-09-10 04:00:00|45676|45671.2|45674.6|45669.8|45677.9|45673.1|45672.1|45667.3|16
1757477100000|2025-09-10 04:05:00|45674.9|45670.1|45678|45673.2|45679|45674.2|45674.9|45670.1|4
1757477400000|2025-09-10 04:10:00|45679|45674.2|45676|45671.2|45679|45674.2|45673|45668.2|20
1757477700000|2025-09-10 04:15:00|45675.5|45670.7|45674|45669.2|45675.8|45671|45674|45669.2|10
1757478000000|2025-09-10 04:20:00|45674.5|45669.7|45675.7|45670.9|45677.5|45672.7|45673.7|45668.9|9
1757478300000|2025-09-10 04:25:00|45676.2|45671.4|45682|45677.2|45682|45677.2|45676.2|45671.4|18
1757478600000|2025-09-10 04:30:00|45682.5|45677.7|45684.5|45679.7|45689.9|45685.1|45678.6|45673.8|62
1757478900000|2025-09-10 04:35:00|45684|45679.2|45686.6|45681.8|45686.6|45681.8|45681.6|45676.8|16
1757479200000|2025-09-10 04:40:00|45686.1|45681.3|45681.8|45677|45686.1|45681.3|45680.1|45675.3|9
1757479500000|2025-09-10 04:45:00|45683.3|45678.5|45683.3|45678.5|45683.8|45679|45677.7|45672.9|13
1757479800000|2025-09-10 04:50:00|45683.8|45679|45685|45680.2|45686.9|45682.1|45681.5|45676.7|19
1757480100000|2025-09-10 04:55:00|45685.5|45680.7|45692|45687.2|45693.8|45689|45685|45680.2|14
1757480400000|2025-09-10 05:00:00|45692.1|45687.3|45683.6|45678.8|45692.6|45687.8|45681.6|45676.8|39
1757480700000|2025-09-10 05:05:00|45684.1|45679.3|45685|45680.2|45687.5|45682.7|45683.8|45679|7
1757481000000|2025-09-10 05:10:00|45684.5|45679.7|45683.5|45678.7|45685|45680.2|45672.6|45667.8|57
1757481300000|2025-09-10 05:15:00|45683|45678.2|45683.6|45678.8|45684.1|45679.3|45677.5|45672.7|8
1757481600000|2025-09-10 05:20:00|45683.1|45678.3|45682.6|45677.8|45689.2|45684.4|45681.7|45676.9|19
1757481900000|2025-09-10 05:25:00|45682.1|45677.3|45684.3|45679.5|45686.6|45681.8|45680.6|45675.8|14
1757482200000|2025-09-10 05:30:00|45684.8|45680|45672.1|45667.3|45691.3|45686.5|45665.4|45660.6|52
1757482500000|2025-09-10 05:35:00|45671.6|45666.8|45679.3|45674.5|45679.3|45674.5|45668.2|45663.4|8
1757482800000|2025-09-10 05:40:00|45678.8|45674|45673.4|45668.6|45679.3|45674.5|45666.5|45661.7|14
1757483100000|2025-09-10 05:45:00|45672.9|45668.1|45676.4|45671.6|45678.5|45673.7|45672.3|45667.5|9
1757483400000|2025-09-10 05:50:00|45675.9|45671.1|45677.2|45672.4|45677.7|45672.9|45670.6|45665.8|11
1757483700000|2025-09-10 05:55:00|45677.7|45672.9|45678.1|45673.3|45682.3|45677.5|45674.8|45670|20
1757484000000|2025-09-10 06:00:00|45677.2|45673.6|45665.2|45661.6|45678.9|45675.3|45662.9|45659.3|65
1757484300000|2025-09-10 06:05:00|45665.7|45662.1|45663.2|45659.6|45667.9|45664.3|45652.1|45648.5|82
1757484600000|2025-09-10 06:10:00|45662.7|45659.1|45660|45656.4|45664.9|45661.3|45657.6|45654|34
1757484900000|2025-09-10 06:15:00|45660.5|45656.9|45660.5|45656.9|45665.5|45661.9|45654.4|45650.8|47
1757485200000|2025-09-10 06:20:00|45661|45657.4|45674.2|45670.6|45676.2|45672.6|45660.6|45657|78
1757485500000|2025-09-10 06:25:00|45674.7|45671.1|45671.4|45667.8|45677.4|45673.8|45664|45660.4|87
1757485800000|2025-09-10 06:30:00|45671.9|45668.3|45664.9|45661.3|45673.4|45669.8|45662|45658.4|72
1757486100000|2025-09-10 06:35:00|45665.4|45661.8|45674.5|45670.9|45676.1|45672.5|45664.9|45661.3|42
1757486400000|2025-09-10 06:40:00|45674|45670.4|45675.9|45672.3|45682.8|45679.2|45666.8|45663.2|42
1757486700000|2025-09-10 06:45:00|45676|45672.4|45659.9|45656.3|45676|45672.4|45656.5|45652.9|86
1757487000000|2025-09-10 06:50:00|45660.4|45656.8|45655.1|45651.5|45661.9|45658.3|45652.7|45649.1|41
1757487300000|2025-09-10 06:55:00|45655.6|45652|45661.1|45657.5|45664.6|45661|45653.2|45649.6|113
1757487600000|2025-09-10 07:00:00|45660.6|45657|45667.7|45664.1|45677.4|45673.8|45643.7|45640.1|231
1757487900000|2025-09-10 07:05:00|45668.7|45665.1|45670.1|45666.5|45675.7|45672.1|45663.6|45660|84
1757488200000|2025-09-10 07:10:00|45670.6|45667|45685.9|45682.3|45685.9|45682.3|45669.6|45666|89
1757488500000|2025-09-10 07:15:00|45686.4|45682.8|45682.7|45679.1|45699.1|45695.5|45672.8|45669.2|239
1757488800000|2025-09-10 07:20:00|45683.2|45679.6|45696.8|45693.2|45699.1|45695.5|45682.8|45679.2|75
1757489100000|2025-09-10 07:25:00|45697.3|45693.7|45699.8|45696.2|45701.2|45697.6|45691.4|45687.8|79
1757489400000|2025-09-10 07:30:00|45699.3|45695.7|45685.3|45681.7|45706.3|45702.7|45678.3|45674.7|106
1757489700000|2025-09-10 07:35:00|45684.8|45681.2|45677.2|45673.6|45690.2|45686.6|45672.3|45668.7|61
1757490000000|2025-09-10 07:40:00|45677.7|45674.1|45691.9|45688.3|45693.3|45689.7|45676.5|45672.9|68
1757490300000|2025-09-10 07:45:00|45691.4|45687.8|45700.2|45696.6|45708.9|45705.3|45687|45683.4|72
1757490600000|2025-09-10 07:50:00|45699.7|45696.1|45703.9|45700.3|45707.8|45704.2|45687.3|45683.7|115
1757490900000|2025-09-10 07:55:00|45704.4|45700.8|45689.7|45686.1|45704.4|45700.8|45689.2|45685.6|47
1757491200000|2025-09-10 08:00:00|45688.7|45685.1|45705.9|45702.3|45712|45708.4|45687.2|45683.6|259
1757491500000|2025-09-10 08:05:00|45706.1|45702.5|45691.8|45688.2|45709.2|45705.6|45689.6|45686|125
1757491800000|2025-09-10 08:10:00|45692.3|45688.7|45695.2|45691.6|45703.7|45700.1|45688.3|45684.7|92
1757492100000|2025-09-10 08:15:00|45694.7|45691.1|45684.4|45680.8|45700.5|45696.9|45681.2|45677.6|78
1757492400000|2025-09-10 08:20:00|45683.9|45680.3|45664|45660.4|45683.9|45680.3|45659.6|45656|151
1757492700000|2025-09-10 08:25:00|45664.5|45660.9|45654.9|45651.3|45669.7|45666.1|45649.9|45646.3|55
1757493000000|2025-09-10 08:30:00|45655.4|45651.8|45634.4|45630.8|45656.9|45653.3|45625.8|45622.2|181
1757493300000|2025-09-10 08:35:00|45633.9|45630.3|45629.8|45626.2|45633.9|45630.3|45614|45610.4|238
1757493600000|2025-09-10 08:40:00|45629.3|45625.7|45621.5|45617.9|45633|45629.4|45618.9|45615.3|79
1757493900000|2025-09-10 08:45:00|45621.8|45618.2|45628.3|45624.7|45638|45634.4|45618.8|45615.2|161
1757494200000|2025-09-10 08:50:00|45626.8|45623.2|45629|45625.4|45632.2|45628.6|45621.6|45618|164
1757494500000|2025-09-10 08:55:00|45629.5|45625.9|45629|45625.4|45631.9|45628.3|45623.4|45619.8|373
1757494800000|2025-09-10 09:00:00|45630|45626.4|45597.5|45593.9|45640.1|45636.5|45588.3|45584.7|1062
1757495100000|2025-09-10 09:05:00|45598|45594.4|45611.2|45607.6|45611.2|45607.6|45589.8|45586.2|318
1757495400000|2025-09-10 09:10:00|45610.2|45606.6|45609|45605.4|45615.5|45611.9|45598.7|45595.1|176
1757495700000|2025-09-10 09:15:00|45608.5|45604.9|45615.1|45611.5|45615.4|45611.8|45598.5|45594.9|212
1757496000000|2025-09-10 09:20:00|45614.6|45611|45616.8|45613.2|45622.7|45619.1|45610.7|45607.1|63
1757496300000|2025-09-10 09:25:00|45616.9|45613.3|45617.8|45614.2|45625.5|45621.9|45613.5|45609.9|101
1757496600000|2025-09-10 09:30:00|45617.3|45613.7|45610.3|45606.7|45617.3|45613.7|45598.6|45595|87
1757496900000|2025-09-10 09:35:00|45609.8|45606.2|45612.1|45608.5|45618.8|45615.2|45608.8|45605.2|54
1757497200000|2025-09-10 09:40:00|45611.6|45608|45625|45621.4|45627|45623.4|45610.2|45606.6|61
1757497500000|2025-09-10 09:45:00|45625.5|45621.9|45629.2|45625.6|45631.5|45627.9|45623.1|45619.5|80
1757497800000|2025-09-10 09:50:00|45628.7|45625.1|45632.2|45628.6|45636|45632.4|45626.8|45623.2|63
1757498100000|2025-09-10 09:55:00|45631.7|45628.1|45635.7|45632.1|45637.5|45633.9|45627.8|45624.2|34
1757498400000|2025-09-10 10:00:00|45636.2|45632.6|45634.1|45630.5|45639.2|45635.6|45630.7|45627.1|55
1757498700000|2025-09-10 10:05:00|45634.6|45631|45644.4|45640.8|45647|45643.4|45634.1|45630.5|87
1757499000000|2025-09-10 10:10:00|45643.4|45639.8|45641.1|45637.5|45644.3|45640.7|45637.1|45633.5|73
1757499300000|2025-09-10 10:15:00|45641.6|45638|45637.2|45633.6|45641.6|45638|45632.2|45628.6|58
1757499600000|2025-09-10 10:20:00|45636.7|45633.1|45643.3|45639.7|45643.3|45639.7|45629.8|45626.2|62
1757499900000|2025-09-10 10:25:00|45643.8|45640.2|45654.8|45651.2|45657.9|45654.3|45641.6|45638|111
1757500200000|2025-09-10 10:30:00|45655.3|45651.7|45649.6|45646|45658.2|45654.6|45646|45642.4|96
1757500500000|2025-09-10 10:35:00|45650.1|45646.5|45659.8|45656.2|45664.6|45661|45649.7|45646.1|72
1757500800000|2025-09-10 10:40:00|45659.3|45655.7|45662.9|45659.3|45666.6|45663|45655.6|45652|77
1757501100000|2025-09-10 10:45:00|45663.3|45659.7|45658.6|45655|45666.1|45662.5|45654.8|45651.2|64
1757501400000|2025-09-10 10:50:00|45658.1|45654.5|45661.8|45658.2|45663.8|45660.2|45658.1|45654.5|61
1757501700000|2025-09-10 10:55:00|45662.3|45658.7|45666.3|45662.7|45667.6|45664|45658.1|45654.5|67
1757502000000|2025-09-10 11:00:00|45666.8|45663.2|45664|45660.4|45676.5|45672.9|45660.7|45657.1|193
1757502300000|2025-09-10 11:05:00|45663.5|45659.9|45670.9|45667.3|45672.9|45669.3|45661|45657.4|82
1757502600000|2025-09-10 11:10:00|45670.4|45666.8|45670.5|45666.9|45675.8|45672.2|45663.6|45660|87
1757502900000|2025-09-10 11:15:00|45670|45666.4|45658.8|45655.2|45673.5|45669.9|45654.2|45650.6|122
1757503200000|2025-09-10 11:20:00|45659.3|45655.7|45653.9|45650.3|45667.1|45663.5|45646|45642.4|125
1757503500000|2025-09-10 11:25:00|45653.4|45649.8|45648.4|45644.8|45655.9|45652.3|45644.1|45640.5|60
1757503800000|2025-09-10 11:30:00|45647.9|45644.3|45646.1|45642.5|45652.5|45648.9|45641.2|45637.6|119
1757504100000|2025-09-10 11:35:00|45645.6|45642|45648.3|45644.7|45651.5|45647.9|45638.8|45635.2|133
1757504400000|2025-09-10 11:40:00|45647.8|45644.2|45654.7|45651.1|45658.5|45654.9|45646.8|45643.2|72
1757504700000|2025-09-10 11:45:00|45655.2|45651.6|45660.7|45657.1|45662.9|45659.3|45651.7|45648.1|110
1757505000000|2025-09-10 11:50:00|45660.8|45657.2|45657.4|45653.8|45663|45659.4|45654.1|45650.5|59
1757505300000|2025-09-10 11:55:00|45657.7|45654.1|45649.8|45646.2|45661.8|45658.2|45647.9|45644.3|58
1757505600000|2025-09-10 12:00:00|45649.3|45645.7|45659.9|45656.3|45664.9|45661.3|45636.3|45632.7|233
1757505900000|2025-09-10 12:05:00|45658.9|45655.3|45658.3|45654.7|45673.5|45669.9|45649.7|45646.1|162
1757506200000|2025-09-10 12:10:00|45657.3|45653.7|45649.1|45645.5|45663.1|45659.5|45645.3|45641.7|107
1757506500000|2025-09-10 12:15:00|45648.6|45645|45642.5|45638.9|45654.6|45651|45639.5|45635.9|114
1757506800000|2025-09-10 12:20:00|45643.5|45639.9|45636|45632.4|45644.5|45640.9|45635.5|45631.9|142
1757507100000|2025-09-10 12:25:00|45636.5|45632.9|45640.3|45636.7|45647.5|45643.9|45628.7|45625.1|168
1757507400000|2025-09-10 12:30:00|45633.8|45630.2|45754.8|45751.2|45804.4|45800.8|45632.3|45628.7|1840
1757507700000|2025-09-10 12:35:00|45752.8|45749.2|45737.6|45734|45760.8|45757.2|45727.8|45724.2|935
1757508000000|2025-09-10 12:40:00|45738.6|45735|45734.8|45731.2|45743.1|45739.5|45709.3|45705.7|441
1757508300000|2025-09-10 12:45:00|45735.3|45731.7|45715.7|45712.1|45739.7|45736.1|45703.6|45700|391
1757508600000|2025-09-10 12:50:00|45716.2|45712.6|45721.8|45718.2|45724|45720.4|45698.9|45695.3|351
1757508900000|2025-09-10 12:55:00|45721.3|45717.7|45719.7|45716.1|45731.2|45727.6|45704.6|45701|204
1757509200000|2025-09-10 13:00:00|45719.2|45715.6|45713.4|45709.8|45723.4|45719.8|45707.9|45704.3|178
1757509500000|2025-09-10 13:05:00|45713.9|45710.3|45721.2|45717.6|45721.8|45718.2|45708.2|45704.6|89
1757509800000|2025-09-10 13:10:00|45721.3|45717.7|45722.8|45719.2|45733.5|45729.9|45717.2|45713.6|233
1757510100000|2025-09-10 13:15:00|45722.3|45718.7|45734.6|45731|45741.8|45738.2|45719.5|45715.9|285
1757510400000|2025-09-10 13:20:00|45735.1|45731.5|45734.3|45730.7|45752.2|45748.6|45732.9|45729.3|452
1757510700000|2025-09-10 13:25:00|45734.8|45731.2|45680.1|45676.5|45738|45734.4|45671.6|45668|1137
1757511000000|2025-09-10 13:30:00|45678.9|45675|45630.7|45628.3|45702.2|45699.8|45621.3|45618.9|5489
1757511300000|2025-09-10 13:35:00|45630.2|45627.8|45615.8|45613.4|45681.2|45678.8|45614.9|45612.5|1938
1757511600000|2025-09-10 13:40:00|45616.3|45613.9|45615.8|45613.4|45645.3|45642.9|45588.2|45585.8|1613
1757511900000|2025-09-10 13:45:00|45616.3|45613.9|45678.1|45675.7|45704.5|45702.1|45600.2|45597.8|1891
1757512200000|2025-09-10 13:50:00|45677.6|45675.2|45605.9|45603.5|45681.4|45679|45591|45588.6|2129
1757512500000|2025-09-10 13:55:00|45606.4|45604|45630.7|45628.3|45632.2|45629.8|45586.6|45584.2|1083
1757512800000|2025-09-10 14:00:00|45632.2|45629.8|45645.6|45643.2|45663.5|45661.1|45623.1|45620.7|1442
1757513100000|2025-09-10 14:05:00|45646.1|45643.7|45667.3|45664.9|45688.3|45685.9|45620|45617.6|1326
1757513400000|2025-09-10 14:10:00|45664.5|45662.1|45677|45674.6|45681.8|45679.4|45647.1|45644.7|831
1757513700000|2025-09-10 14:15:00|45677.5|45675.1|45660.9|45658.5|45690.4|45688|45640.9|45638.5|866
1757514000000|2025-09-10 14:20:00|45660.4|45658|45650.5|45648.1|45672.1|45669.7|45638.2|45635.8|549
1757514300000|2025-09-10 14:25:00|45650|45647.6|45602|45599.6|45650.2|45647.8|45593.7|45591.3|658
1757514600000|2025-09-10 14:30:00|45604.2|45601.8|45557.6|45555.2|45607.8|45605.4|45554.7|45552.3|1335
1757514900000|2025-09-10 14:35:00|45558.1|45555.7|45550.6|45548.2|45575.7|45573.3|45528.3|45525.9|1467
1757515200000|2025-09-10 14:40:00|45553.2|45550.8|45545.7|45543.3|45571.8|45569.4|45536.6|45534.2|1005
1757515500000|2025-09-10 14:45:00|45543.7|45541.3|45520.7|45518.3|45545.7|45543.3|45513|45510.6|1203
1757515800000|2025-09-10 14:50:00|45522|45519.6|45494.2|45491.8|45524.7|45522.3|45491.3|45488.9|1020
1757516100000|2025-09-10 14:55:00|45493.7|45491.3|45477.2|45474.8|45513.2|45510.8|45477.2|45474.8|760
1757516400000|2025-09-10 15:00:00|45477.7|45475.3|45475.5|45473.1|45494.5|45492.1|45459.2|45456.8|1211
1757516700000|2025-09-10 15:05:00|45476.5|45474.1|45416.5|45414.1|45484|45481.6|45408.9|45406.5|2031
1757517000000|2025-09-10 15:10:00|45415.1|45412.7|45428.9|45426.5|45434.4|45432|45400.6|45398.2|1183
1757517300000|2025-09-10 15:15:00|45428.4|45426|45395.7|45393.3|45428.4|45426|45378|45375.6|1285
1757517600000|2025-09-10 15:20:00|45394.9|45392.5|45420.6|45418.2|45426.2|45423.8|45393.4|45391|1303
1757517900000|2025-09-10 15:25:00|45420.1|45417.7|45453.1|45450.7|45461.5|45459.1|45420.1|45417.7|805
1757518200000|2025-09-10 15:30:00|45451.3|45448.9|45434.3|45431.9|45459.8|45457.4|45413.7|45411.3|817
1757518500000|2025-09-10 15:35:00|45433.8|45431.4|45483.1|45480.7|45489.9|45487.5|45432.8|45430.4|833
1757518800000|2025-09-10 15:40:00|45484.2|45481.8|45520.8|45518.4|45530.9|45528.5|45479.2|45476.8|1281
1757519100000|2025-09-10 15:45:00|45521.8|45519.4|45511.4|45509|45526.2|45523.8|45499.9|45497.5|869
1757519400000|2025-09-10 15:50:00|45510.2|45507.8|45510.2|45507.8|45528.8|45526.4|45503|45500.6|435
1757519700000|2025-09-10 15:55:00|45510.7|45508.3|45499.2|45496.8|45515.7|45513.3|45489.8|45487.4|527
1757520000000|2025-09-10 16:00:00|45498.9|45496.5|45507.9|45505.5|45519.5|45517.1|45498.9|45496.5|718
1757520300000|2025-09-10 16:05:00|45506.9|45504.5|45520.1|45517.7|45527.8|45525.4|45502.2|45499.8|461
1757520600000|2025-09-10 16:10:00|45522.9|45520.5|45528.6|45526.2|45532.1|45529.7|45514.4|45512|406
1757520900000|2025-09-10 16:15:00|45529.1|45526.7|45535.6|45533.2|45554.6|45552.2|45529.1|45526.7|461
1757521200000|2025-09-10 16:20:00|45536.5|45534.1|45503.3|45500.9|45540.1|45537.7|45499.2|45496.8|559
1757521500000|2025-09-10 16:25:00|45503.8|45501.4|45458.4|45456|45507.3|45504.9|45457.8|45455.4|513
1757521800000|2025-09-10 16:30:00|45456.8|45454.4|45454.3|45451.9|45474.6|45472.2|45441.3|45438.9|622
1757522100000|2025-09-10 16:35:00|45453.8|45451.4|45426.4|45424|45454.8|45452.4|45422.3|45419.9|664
1757522400000|2025-09-10 16:40:00|45425|45422.6|45418.4|45416|45431.4|45429|45404.7|45402.3|598
1757522700000|2025-09-10 16:45:00|45418.9|45416.5|45445.3|45442.9|45457.1|45454.7|45410.6|45408.2|1004
1757523000000|2025-09-10 16:50:00|45445.4|45443|45475.3|45472.9|45481.8|45479.4|45442.1|45439.7|758
1757523300000|2025-09-10 16:55:00|45475.8|45473.4|45492.8|45490.4|45499|45496.6|45475.8|45473.4|345
1757523600000|2025-09-10 17:00:00|45491.9|45489.5|45536.3|45533.9|45537.8|45535.4|45463.9|45461.5|859
1757523900000|2025-09-10 17:05:00|45535.8|45533.4|45528.5|45526.1|45542.5|45540.1|45520.4|45518|375
1757524200000|2025-09-10 17:10:00|45531.5|45529.1|45524.3|45521.9|45538.4|45536|45519.2|45516.8|341
1757524500000|2025-09-10 17:15:00|45524.8|45522.4|45508|45505.6|45533.1|45530.7|45503|45500.6|394
1757524800000|2025-09-10 17:20:00|45507.5|45505.1|45487.1|45484.7|45520|45517.6|45483.5|45481.1|417
1757525100000|2025-09-10 17:25:00|45487.6|45485.2|45464.9|45462.5|45491|45488.6|45448.7|45446.3|628
1757525400000|2025-09-10 17:30:00|45465.7|45463.3|45487.7|45485.3|45489.8|45487.4|45453.4|45451|479
1757525700000|2025-09-10 17:35:00|45487.2|45484.8|45481.6|45479.2|45495.6|45493.2|45466.1|45463.7|404
1757526000000|2025-09-10 17:40:00|45480|45477.6|45470|45467.6|45488.6|45486.2|45468.3|45465.9|339
1757526300000|2025-09-10 17:45:00|45469.5|45467.1|45453.2|45450.8|45478.7|45476.3|45452.7|45450.3|299
1757526600000|2025-09-10 17:50:00|45454.8|45452.4|45445.8|45443.4|45464.5|45462.1|45431.1|45428.7|901
1757526900000|2025-09-10 17:55:00|45445.3|45442.9|45466.6|45464.2|45469.4|45467|45429.5|45427.1|417
1757527200000|2025-09-10 18:00:00|45465.3|45462.9|45460.5|45458.1|45471.4|45469|45446.9|45444.5|386
1757527500000|2025-09-10 18:05:00|45460|45457.6|45458.2|45455.8|45468.3|45465.9|45449.8|45447.4|202
1757527800000|2025-09-10 18:10:00|45456|45453.6|45456.6|45454.2|45464|45461.6|45439.4|45437|333
1757528100000|2025-09-10 18:15:00|45456.1|45453.7|45462.7|45460.3|45466.6|45464.2|45448.3|45445.9|358
1757528400000|2025-09-10 18:20:00|45463.2|45460.8|45481.1|45478.7|45487.6|45485.2|45447.7|45445.3|638
1757528700000|2025-09-10 18:25:00|45480.6|45478.2|45493.6|45491.2|45495.2|45492.8|45469.6|45467.2|614
1757529000000|2025-09-10 18:30:00|45492.1|45489.7|45505.2|45502.8|45507.5|45505.1|45480.1|45477.7|374
1757529300000|2025-09-10 18:35:00|45504.7|45502.3|45474.7|45472.3|45505.3|45502.9|45472.3|45469.9|499
1757529600000|2025-09-10 18:40:00|45477.2|45474.8|45480.5|45478.1|45493.4|45491|45474.7|45472.3|315
1757529900000|2025-09-10 18:45:00|45481|45478.6|45472.7|45470.3|45487.4|45485|45459.3|45456.9|290
1757530200000|2025-09-10 18:50:00|45473.7|45471.3|45488.7|45486.3|45493|45490.6|45466.9|45464.5|257
1757530500000|2025-09-10 18:55:00|45489.2|45486.8|45514.8|45512.4|45528.1|45525.7|45487.4|45485|642
1757530800000|2025-09-10 19:00:00|45512.9|45510.5|45476.2|45473.8|45526|45523.6|45474.5|45472.1|417
1757531100000|2025-09-10 19:05:00|45476|45473.6|45439.6|45437.2|45488|45485.6|45435.1|45432.7|542
1757531400000|2025-09-10 19:10:00|45442|45439.6|45432.3|45429.9|45453|45450.6|45428.8|45426.4|521
1757531700000|2025-09-10 19:15:00|45432.8|45430.4|45465.3|45462.9|45469.9|45467.5|45431.7|45429.3|763
1757532000000|2025-09-10 19:20:00|45462.7|45460.3|45442.4|45440|45462.7|45460.3|45423.9|45421.5|527
1757532300000|2025-09-10 19:25:00|45442.9|45440.5|45420.9|45418.5|45446.9|45444.5|45417.8|45415.4|471
1757532600000|2025-09-10 19:30:00|45423.2|45420.8|45432.5|45430.1|45445.4|45443|45418.9|45416.5|611
1757532900000|2025-09-10 19:35:00|45433.5|45431.1|45391|45388.6|45444|45441.6|45390.5|45388.1|649
1757533200000|2025-09-10 19:40:00|45389.6|45387.2|45461.1|45458.7|45462.1|45459.7|45383.2|45380.8|898
1757533500000|2025-09-10 19:45:00|45461.6|45459.2|45466.2|45463.8|45480.2|45477.8|45456.6|45454.2|923
1757533800000|2025-09-10 19:50:00|45467.1|45464.7|45506|45503.6|45512.5|45510.1|45466.6|45464.2|1051
1757534100000|2025-09-10 19:55:00|45506.5|45504.1|45499.7|45497.3|45534.5|45532.1|45495.3|45492.9|3341
1757534400000|2025-09-10 20:00:00|45499.6|45497.2|45503.2|45498.4|45514.1|45509.3|45490.5|45485.7|1013
1757534700000|2025-09-10 20:05:00|45502.2|45497.4|45484.4|45479.6|45506.7|45501.9|45477.9|45473.1|282
1757535000000|2025-09-10 20:10:00|45483.4|45478.6|45474.5|45469.7|45483.4|45478.6|45472.4|45467.6|299
1757535300000|2025-09-10 20:15:00|45474.9|45470.1|45473.5|45468.7|45478.6|45473.8|45469.3|45464.5|125
1757535600000|2025-09-10 20:20:00|45473.6|45468.8|45471.9|45467.1|45473.6|45468.8|45465.6|45460.8|74
1757535900000|2025-09-10 20:25:00|45473.9|45469.1|45481.5|45476.7|45485.5|45480.7|45472.1|45467.3|140
1757536200000|2025-09-10 20:30:00|45479.5|45474.7|45486.4|45481.6|45487|45482.2|45479.5|45474.7|67
1757536500000|2025-09-10 20:35:00|45487|45482.2|45488.4|45483.6|45493.6|45488.8|45486.4|45481.6|115
1757536800000|2025-09-10 20:40:00|45489.4|45484.6|45481.1|45476.3|45489.4|45484.6|45475|45470.2|107
1757537100000|2025-09-10 20:45:00|45483.1|45478.3|45479.3|45474.5|45484.1|45479.3|45476.6|45471.8|69
1757537400000|2025-09-10 20:50:00|45483.3|45478.5|45489.2|45484.4|45494.3|45489.5|45482.3|45477.5|111
1757537700000|2025-09-10 20:55:00|45485.2|45480.4|45487.5|45477.7|45487.8|45482.4|45482.5|45477.7|44
1757538000000|2025-09-10 21:00:00|45487.7|45477.9|45482.9|45473.1|45487.8|45478|45479.6|45469.8|0
1757538300000|2025-09-10 21:05:00|45482.7|45472.9|45483.1|45473.3|45484|45474.2|45480.7|45470.9|0
1757538600000|2025-09-10 21:10:00|45484|45474.2|45488.9|45479.1|45490.3|45480.5|45484|45474.2|0
1757538900000|2025-09-10 21:15:00|45489.6|45479.8|45490.1|45480.3|45490.9|45481.1|45489.6|45479.8|0
1757539200000|2025-09-10 21:20:00|45489.5|45479.7|45485.8|45476|45489.5|45479.7|45483.8|45474|0
1757539500000|2025-09-10 21:25:00|45485|45475.2|45483.8|45474|45485.8|45476|45482.4|45472.6|0
1757539800000|2025-09-10 21:30:00|45483.6|45473.8|45483.7|45473.9|45483.7|45473.9|45483.6|45473.8|0
1757540100000|2025-09-10 21:35:00|45483.6|45473.8|45483.9|45474.1|45483.9|45474.1|45483.6|45473.8|0
1757540400000|2025-09-10 21:40:00|45484.1|45474.3|45483.6|45473.8|45484.3|45474.5|45483.6|45473.8|0
1757540700000|2025-09-10 21:45:00|45483.5|45473.7|45484.9|45475.1|45484.9|45475.1|45483.5|45473.7|0
1757541000000|2025-09-10 21:50:00|45486|45476.2|45488.5|45478.7|45488.5|45478.7|45485.5|45475.7|0
1757541300000|2025-09-10 21:55:00|45488.4|45478.6|45488.4|45478.6|45489.4|45479.6|45488|45478.2|0
1757541600000|2025-09-10 22:00:00|45489.2|45479.4|45508.9|45504.1|45512.8|45508|45479.2|45474.4|76
1757541900000|2025-09-10 22:05:00|45510.4|45505.6|45498.8|45494|45511.4|45506.6|45497|45492.2|17
1757542200000|2025-09-10 22:10:00|45499.7|45494.9|45504.2|45499.4|45505.2|45500.4|45498.2|45493.4|6
1757542500000|2025-09-10 22:15:00|45503.7|45498.9|45505.1|45500.3|45505.1|45500.3|45496.2|45491.4|17
1757542800000|2025-09-10 22:20:00|45505.6|45500.8|45498.2|45493.4|45508.8|45504|45498.2|45493.4|43
1757543100000|2025-09-10 22:25:00|45498.7|45493.9|45500.9|45496.1|45502.6|45497.8|45494.6|45489.8|46
1757543400000|2025-09-10 22:30:00|45500.4|45495.6|45505|45500.2|45505.4|45500.6|45499.9|45495.1|7
1757543700000|2025-09-10 22:35:00|45504.5|45499.7|45507.2|45502.4|45511.2|45506.4|45502.2|45497.4|23
1757544000000|2025-09-10 22:40:00|45506.7|45501.9|45511.7|45506.9|45512.7|45507.9|45505.3|45500.5|24
1757544300000|2025-09-10 22:45:00|45512.2|45507.4|45531.1|45526.3|45531.1|45526.3|45510.7|45505.9|38
1757544600000|2025-09-10 22:50:00|45531.3|45526.5|45520.2|45515.4|45532.8|45528|45519.4|45514.6|25
1757544900000|2025-09-10 22:55:00|45520.7|45515.9|45525.6|45520.8|45545.7|45540.9|45520.4|45515.6|119
1757545200000|2025-09-10 23:00:00|45525.1|45520.3|45526.1|45521.3|45528.4|45523.6|45518.1|45513.3|34
1757545500000|2025-09-10 23:05:00|45526.6|45521.8|45549.6|45544.8|45550.9|45546.1|45526.6|45521.8|93
1757545800000|2025-09-10 23:10:00|45550.1|45545.3|45541.1|45536.3|45556.1|45551.3|45536.9|45532.1|85
1757546100000|2025-09-10 23:15:00|45541.6|45536.8|45544.7|45539.9|45556.5|45551.7|45536.7|45531.9|103
1757546400000|2025-09-10 23:20:00|45545.2|45540.4|45547.4|45542.6|45550.4|45545.6|45542.8|45538|71
1757546700000|2025-09-10 23:25:00|45547.3|45542.5|45541.9|45537.1|45549.8|45545|45541.7|45536.9|33
1757547000000|2025-09-10 23:30:00|45542.4|45537.6|45539.7|45534.9|45544.2|45539.4|45536.7|45531.9|14
1757547300000|2025-09-10 23:35:00|45539.2|45534.4|45539.7|45534.9|45542.7|45537.9|45538.7|45533.9|6
1757547600000|2025-09-10 23:40:00|45539.8|45535|45532.9|45528.1|45539.8|45535|45530.7|45525.9|25
1757547900000|2025-09-10 23:45:00|45532.4|45527.6|45536|45531.2|45536.5|45531.7|45528.9|45524.1|24
1757548200000|2025-09-10 23:50:00|45536.5|45531.7|45531|45526.2|45536.5|45531.7|45524.2|45519.4|24
1757548500000|2025-09-10 23:55:00|45530.5|45525.7|45537.6|45532.8|45538.7|45533.9|45528.5|45523.7|31
1757548800000|2025-09-11 00:00:00|45537.1|45532.3|45527.7|45522.9|45541.1|45536.3|45523|45518.2|60
1757549100000|2025-09-11 00:05:00|45528.2|45523.4|45515.1|45510.3|45532.7|45527.9|45515.1|45510.3|27
1757549400000|2025-09-11 00:10:00|45515.6|45510.8|45516.9|45512.1|45521.3|45516.5|45510.6|45505.8|21
1757549700000|2025-09-11 00:15:00|45516.4|45511.6|45508.2|45503.4|45519.9|45515.1|45502.2|45497.4|82
1757550000000|2025-09-11 00:20:00|45508.7|45503.9|45516.5|45511.7|45523.8|45519|45508.2|45503.4|84
1757550300000|2025-09-11 00:25:00|45516|45511.2|45515.5|45510.7|45524.4|45519.6|45512.4|45507.6|45
1757550600000|2025-09-11 00:30:00|45516|45511.2|45525.1|45520.3|45530.6|45525.8|45510.9|45506.1|12
1757550900000|2025-09-11 00:35:00|45524.6|45519.8|45527.9|45523.1|45529.2|45524.4|45519.1|45514.3|21
1757551200000|2025-09-11 00:40:00|45528.9|45524.1|45533.6|45528.8|45535.1|45530.3|45524.1|45519.3|58
1757551500000|2025-09-11 00:45:00|45534.1|45529.3|45541.6|45536.8|45541.6|45536.8|45530.6|45525.8|41
1757551800000|2025-09-11 00:50:00|45541.1|45536.3|45532.1|45527.3|45547.6|45542.8|45531.1|45526.3|15
1757552100000|2025-09-11 00:55:00|45532.6|45527.8|45538.8|45534|45540.3|45535.5|45531.7|45526.9|23
1757552400000|2025-09-11 01:00:00|45537.8|45533|45539.8|45535|45544.3|45539.5|45531.4|45526.6|58
1757552700000|2025-09-11 01:05:00|45540.3|45535.5|45541.4|45536.6|45546.4|45541.6|45536.3|45531.5|62
1757553000000|2025-09-11 01:10:00|45540.9|45536.1|45536.8|45532|45544.4|45539.6|45534.7|45529.9|16
1757553300000|2025-09-11 01:15:00|45537.3|45532.5|45534.7|45529.9|45538.3|45533.5|45532.7|45527.9|13
1757553600000|2025-09-11 01:20:00|45533.7|45528.9|45536|45531.2|45540.3|45535.5|45527.8|45523|45
1757553900000|2025-09-11 01:25:00|45537|45532.2|45542.8|45538|45543.7|45538.9|45534.5|45529.7|51
1757554200000|2025-09-11 01:30:00|45542.3|45537.5|45545.6|45540.8|45549.7|45544.9|45539.6|45534.8|62
1757554500000|2025-09-11 01:35:00|45546.6|45541.8|45538.7|45533.9|45552.6|45547.8|45536.7|45531.9|51
1757554800000|2025-09-11 01:40:00|45539.2|45534.4|45548.6|45543.8|45551.6|45546.8|45539.2|45534.4|44
1757555100000|2025-09-11 01:45:00|45548.1|45543.3|45537.6|45532.8|45548.6|45543.8|45536.6|45531.8|34
1757555400000|2025-09-11 01:50:00|45537.1|45532.3|45549.6|45544.8|45550.1|45545.3|45534.6|45529.8|50
1757555700000|2025-09-11 01:55:00|45550.1|45545.3|45551.6|45546.8|45551.6|45546.8|45544.6|45539.8|23
1757556000000|2025-09-11 02:00:00|45551.1|45546.3|45539.6|45534.8|45551.6|45546.8|45539.6|45534.8|32
1757556300000|2025-09-11 02:05:00|45539.1|45534.3|45538|45533.2|45544.2|45539.4|45534.5|45529.7|28
1757556600000|2025-09-11 02:10:00|45538.5|45533.7|45539.5|45534.7|45545|45540.2|45536|45531.2|27
1757556900000|2025-09-11 02:15:00|45540|45535.2|45540.9|45536.1|45543.5|45538.7|45534.1|45529.3|28
1757557200000|2025-09-11 02:20:00|45541.4|45536.6|45542.4|45537.6|45547.4|45542.6|45539.4|45534.6|19
1757557500000|2025-09-11 02:25:00|45542.9|45538.1|45549.4|45544.6|45551.1|45546.3|45542.9|45538.1|10
1757557800000|2025-09-11 02:30:00|45549.9|45545.1|45554.9|45550.1|45558.5|45553.7|45547.3|45542.5|34
1757558100000|2025-09-11 02:35:00|45555|45550.2|45552|45547.2|45555|45550.2|45548.5|45543.7|20
1757558400000|2025-09-11 02:40:00|45552.5|45547.7|45541.3|45536.5|45553.4|45548.6|45540.3|45535.5|15
1757558700000|2025-09-11 02:45:00|45540.8|45536|45536.2|45531.4|45543|45538.2|45531.7|45526.9|16
1757559000000|2025-09-11 02:50:00|45535.7|45530.9|45537.4|45532.6|45537.9|45533.1|45533.7|45528.9|13
1757559300000|2025-09-11 02:55:00|45537.9|45533.1|45543.6|45538.8|45547.1|45542.3|45535.9|45531.1|28
1757559600000|2025-09-11 03:00:00|45544.1|45539.3|45547.3|45542.5|45548.9|45544.1|45538.4|45533.6|13
1757559900000|2025-09-11 03:05:00|45547.7|45542.9|45547.1|45542.3|45548.7|45543.9|45543.8|45539|10
1757560200000|2025-09-11 03:10:00|45546.6|45541.8|45543.4|45538.6|45548.1|45543.3|45541.9|45537.1|21
1757560500000|2025-09-11 03:15:00|45542.9|45538.1|45540|45535.2|45545.6|45540.8|45540|45535.2|17
1757560800000|2025-09-11 03:20:00|45541|45536.2|45540.3|45535.5|45541.8|45537|45538.4|45533.6|28
1757561100000|2025-09-11 03:25:00|45539.8|45535|45543.7|45538.9|45545.3|45540.5|45537.7|45532.9|15
1757561400000|2025-09-11 03:30:00|45543.2|45538.4|45537.9|45533.1|45543.2|45538.4|45535.7|45530.9|26
1757561700000|2025-09-11 03:35:00|45537.4|45532.6|45541|45536.2|45543.8|45539|45536.4|45531.6|31
1757562000000|2025-09-11 03:40:00|45541.5|45536.7|45541|45536.2|45543.9|45539.1|45537.8|45533|33
1757562300000|2025-09-11 03:45:00|45540.5|45535.7|45542.7|45537.9|45546|45541.2|45534.9|45530.1|46
1757562600000|2025-09-11 03:50:00|45542.2|45537.4|45547.1|45542.3|45547.4|45542.6|45540.3|45535.5|33
1757562900000|2025-09-11 03:55:00|45546.6|45541.8|45538.6|45533.8|45548.1|45543.3|45538.6|45533.8|13
1757563200000|2025-09-11 04:00:00|45539.1|45534.3|45545.5|45540.7|45546|45541.2|45536.9|45532.1|30
1757563500000|2025-09-11 04:05:00|45545|45540.2|45547.1|45542.3|45548.1|45543.3|45542.8|45538|12
1757563800000|2025-09-11 04:10:00|45547.6|45542.8|45538.3|45533.5|45547.6|45542.8|45538.3|45533.5|18
1757564100000|2025-09-11 04:15:00|45538.8|45534|45523.7|45518.9|45539.3|45534.5|45520.6|45515.8|60
1757564400000|2025-09-11 04:20:00|45523.2|45518.4|45520.1|45515.3|45524.2|45519.4|45510.7|45505.9|36
1757564700000|2025-09-11 04:25:00|45519.6|45514.8|45516.2|45511.4|45520|45515.2|45512.1|45507.3|33
1757565000000|2025-09-11 04:30:00|45516.7|45511.9|45514|45509.2|45520|45515.2|45512|45507.2|20
1757565300000|2025-09-11 04:35:00|45514.5|45509.7|45520.8|45516|45521.8|45517|45514|45509.2|12
1757565600000|2025-09-11 04:40:00|45521.3|45516.5|45516.1|45511.3|45521.3|45516.5|45514.2|45509.4|13
1757565900000|2025-09-11 04:45:00|45516.6|45511.8|45510.3|45505.5|45517.1|45512.3|45510.3|45505.5|29
1757566200000|2025-09-11 04:50:00|45510.8|45506|45511.4|45506.6|45517.2|45512.4|45507.9|45503.1|19
1757566500000|2025-09-11 04:55:00|45511.9|45507.1|45510.1|45505.3|45514.9|45510.1|45507.7|45502.9|19
1757566800000|2025-09-11 05:00:00|45510.6|45505.8|45506.6|45501.8|45517.1|45512.3|45504.3|45499.5|31
1757567100000|2025-09-11 05:05:00|45507.2|45502.4|45507.3|45502.5|45516.7|45511.9|45506.1|45501.3|32
1757567400000|2025-09-11 05:10:00|45506.8|45502|45491.4|45486.6|45506.8|45502|45490.6|45485.8|71
1757567700000|2025-09-11 05:15:00|45490.9|45486.1|45503.7|45498.9|45504.2|45499.4|45486.9|45482.1|31
1757568000000|2025-09-11 05:20:00|45504.2|45499.4|45507.9|45503.1|45508.9|45504.1|45497|45492.2|33
1757568300000|2025-09-11 05:25:00|45507.4|45502.6|45511.2|45506.4|45517.2|45512.4|45505.4|45500.6|34
1757568600000|2025-09-11 05:30:00|45511.3|45506.5|45510.3|45505.5|45511.3|45506.5|45501.9|45497.1|24
1757568900000|2025-09-11 05:35:00|45510.8|45506|45514.6|45509.8|45516.6|45511.8|45501.5|45496.7|30
1757569200000|2025-09-11 05:40:00|45514.1|45509.3|45520.3|45515.5|45523.7|45518.9|45513.6|45508.8|34
1757569500000|2025-09-11 05:45:00|45520.8|45516|45520.5|45515.7|45524.3|45519.5|45512.4|45507.6|23
1757569800000|2025-09-11 05:50:00|45521|45516.2|45510.9|45506.1|45523|45518.2|45505.3|45500.5|20
1757570100000|2025-09-11 05:55:00|45510.4|45505.6|45503.9|45499.1|45511.4|45506.6|45499.8|45495|41
1757570400000|2025-09-11 06:00:00|45503|45499.4|45501.7|45498.1|45505.6|45502|45493.2|45489.6|39
1757570700000|2025-09-11 06:05:00|45502.2|45498.6|45515.7|45512.1|45519|45515.4|45501.2|45497.6|34
1757571000000|2025-09-11 06:10:00|45515.2|45511.6|45514|45510.4|45518.7|45515.1|45511.6|45508|24
1757571300000|2025-09-11 06:15:00|45513.5|45509.9|45517|45513.4|45520.5|45516.9|45506.8|45503.2|40
1757571600000|2025-09-11 06:20:00|45516.5|45512.9|45533.8|45530.2|45533.8|45530.2|45513.5|45509.9|42
1757571900000|2025-09-11 06:25:00|45534.3|45530.7|45536.3|45532.7|45540.5|45536.9|45530.6|45527|44
1757572200000|2025-09-11 06:30:00|45535.8|45532.2|45544.5|45540.9|45559.9|45556.3|45531.3|45527.7|127
1757572500000|2025-09-11 06:35:00|45544|45540.4|45550.7|45547.1|45565.2|45561.6|45543.5|45539.9|84
1757572800000|2025-09-11 06:40:00|45549.7|45546.1|45539.8|45536.2|45558|45554.4|45537.3|45533.7|109
1757573100000|2025-09-11 06:45:00|45539.3|45535.7|45546.7|45543.1|45552.7|45549.1|45538.8|45535.2|54
1757573400000|2025-09-11 06:50:00|45546.1|45542.5|45546.9|45543.3|45554.5|45550.9|45545.6|45542|48
1757573700000|2025-09-11 06:55:00|45546.4|45542.8|45549.6|45546|45557.7|45554.1|45542.1|45538.5|116
1757574000000|2025-09-11 07:00:00|45550.1|45546.5|45540.2|45536.6|45555.4|45551.8|45535.7|45532.1|115
1757574300000|2025-09-11 07:05:00|45540.7|45537.1|45531.6|45528|45553.9|45550.3|45529|45525.4|114
1757574600000|2025-09-11 07:10:00|45531.1|45527.5|45545|45541.4|45548.4|45544.8|45529.1|45525.5|89
1757574900000|2025-09-11 07:15:00|45544.5|45540.9|45541.2|45537.6|45551.4|45547.8|45533.7|45530.1|49
1757575200000|2025-09-11 07:20:00|45541.4|45537.8|45558.8|45555.2|45561.3|45557.7|45536.1|45532.5|51
1757575500000|2025-09-11 07:25:00|45558.3|45554.7|45536|45532.4|45558.4|45554.8|45531.6|45528|77
1757575800000|2025-09-11 07:30:00|45535.5|45531.9|45525.4|45521.8|45544|45540.4|45523.1|45519.5|169
1757576100000|2025-09-11 07:35:00|45525.9|45522.3|45537.1|45533.5|45548.8|45545.2|45525.4|45521.8|65
1757576400000|2025-09-11 07:40:00|45537.6|45534|45536.1|45532.5|45549.3|45545.7|45535|45531.4|48
1757576700000|2025-09-11 07:45:00|45535.6|45532|45546.9|45543.3|45548.1|45544.5|45534.9|45531.3|40
1757577000000|2025-09-11 07:50:00|45547.4|45543.8|45550.2|45546.6|45553.3|45549.7|45543.7|45540.1|74
1757577300000|2025-09-11 07:55:00|45550.6|45547|45551.5|45547.9|45556.2|45552.6|45550.6|45547|91
1757577600000|2025-09-11 08:00:00|45549.5|45545.9|45554|45550.4|45555.2|45551.6|45541.7|45538.1|215
1757577900000|2025-09-11 08:05:00|45554.4|45550.8|45541.4|45537.8|45555.4|45551.8|45541.4|45537.8|82
1757578200000|2025-09-11 08:10:00|45541.9|45538.3|45552.1|45548.5|45555.4|45551.8|45539.9|45536.3|71
1757578500000|2025-09-11 08:15:00|45551.6|45548|45546.8|45543.2|45556.8|45553.2|45545.3|45541.7|68
1757578800000|2025-09-11 08:20:00|45547.3|45543.7|45548.1|45544.5|45558.8|45555.2|45547.1|45543.5|46
1757579100000|2025-09-11 08:25:00|45548|45544.4|45546.8|45543.2|45554.2|45550.6|45544.2|45540.6|47
1757579400000|2025-09-11 08:30:00|45546.3|45542.7|45541|45537.4|45550.1|45546.5|45541|45537.4|42
1757579700000|2025-09-11 08:35:00|45540.7|45537.1|45534.3|45530.7|45541.5|45537.9|45531|45527.4|42
1757580000000|2025-09-11 08:40:00|45534.8|45531.2|45536.6|45533|45537.1|45533.5|45528.8|45525.2|47
1757580300000|2025-09-11 08:45:00|45537.1|45533.5|45533.7|45530.1|45538|45534.4|45529.9|45526.3|20
1757580600000|2025-09-11 08:50:00|45533.2|45529.6|45533.6|45530|45534.6|45531|45526.3|45522.7|33
1757580900000|2025-09-11 08:55:00|45534.1|45530.5|45534.2|45530.6|45536.7|45533.1|45530.4|45526.8|26
1757581200000|2025-09-11 09:00:00|45534.7|45531.1|45532.8|45529.2|45538.1|45534.5|45528.3|45524.7|45
1757581500000|2025-09-11 09:05:00|45533.3|45529.7|45532.3|45528.7|45534.8|45531.2|45527.7|45524.1|47
1757581800000|2025-09-11 09:10:00|45532.7|45529.1|45530.9|45527.3|45533.8|45530.2|45526.7|45523.1|74
1757582100000|2025-09-11 09:15:00|45530.4|45526.8|45535.5|45531.9|45535.5|45531.9|45528.3|45524.7|33
1757582400000|2025-09-11 09:20:00|45536|45532.4|45542.3|45538.7|45546|45542.4|45535.5|45531.9|39
1757582700000|2025-09-11 09:25:00|45541.8|45538.2|45543.7|45540.1|45545.1|45541.5|45537.8|45534.2|20
1757583000000|2025-09-11 09:30:00|45543.2|45539.6|45544.5|45540.9|45548.6|45545|45539.7|45536.1|31
1757583300000|2025-09-11 09:35:00|45545|45541.4|45552.4|45548.8|45553.3|45549.7|45541.8|45538.2|107
1757583600000|2025-09-11 09:40:00|45551.9|45548.3|45554.8|45551.2|45557.1|45553.5|45549.7|45546.1|61
1757583900000|2025-09-11 09:45:00|45555.3|45551.7|45553.6|45550|45556.8|45553.2|45548.7|45545.1|53
1757584200000|2025-09-11 09:50:00|45553.1|45549.5|45560.8|45557.2|45561.4|45557.8|45552.2|45548.6|58
1757584500000|2025-09-11 09:55:00|45561.3|45557.7|45567.1|45563.5|45570|45566.4|45560.3|45556.7|80
1757584800000|2025-09-11 10:00:00|45567.5|45563.9|45575.4|45571.8|45575.4|45571.8|45563.7|45560.1|68
1757585100000|2025-09-11 10:05:00|45573.4|45569.8|45581.8|45578.2|45581.8|45578.2|45567.7|45564.1|139
1757585400000|2025-09-11 10:10:00|45582.3|45578.7|45596.5|45592.9|45596.9|45593.3|45580.1|45576.5|117
1757585700000|2025-09-11 10:15:00|45596|45592.4|45593.1|45589.5|45598.2|45594.6|45588.4|45584.8|65
1757586000000|2025-09-11 10:20:00|45594.6|45591|45594.3|45590.7|45598.8|45595.2|45591.1|45587.5|89
1757586300000|2025-09-11 10:25:00|45594.8|45591.2|45584.8|45581.2|45596.6|45593|45583.2|45579.6|102
1757586600000|2025-09-11 10:30:00|45584.7|45581.1|45583.6|45580|45589.6|45586|45579.7|45576.1|61
1757586900000|2025-09-11 10:35:00|45584.1|45580.5|45585.4|45581.8|45589.3|45585.7|45580.9|45577.3|37
1757587200000|2025-09-11 10:40:00|45585.9|45582.3|45577.4|45573.8|45592.1|45588.5|45575.7|45572.1|66
1757587500000|2025-09-11 10:45:00|45578|45574.4|45582.5|45578.9|45586.2|45582.6|45578|45574.4|38
1757587800000|2025-09-11 10:50:00|45582.8|45579.2|45589.2|45585.6|45591.2|45587.6|45580.3|45576.7|119
1757588100000|2025-09-11 10:55:00|45588.7|45585.1|45594.4|45590.8|45598.7|45595.1|45588.7|45585.1|78
1757588400000|2025-09-11 11:00:00|45594.9|45591.3|45599.1|45595.5|45599.7|45596.1|45589.2|45585.6|117
1757588700000|2025-09-11 11:05:00|45599.5|45595.9|45601.7|45598.1|45603|45599.4|45597.8|45594.2|106
1757589000000|2025-09-11 11:10:00|45601.2|45597.6|45603.8|45600.2|45606.5|45602.9|45600.2|45596.6|72
1757589300000|2025-09-11 11:15:00|45603.7|45600.1|45595.3|45591.7|45604.2|45600.6|45589.8|45586.2|114
1757589600000|2025-09-11 11:20:00|45595.8|45592.2|45594.7|45591.1|45600.7|45597.1|45591.2|45587.6|42
1757589900000|2025-09-11 11:25:00|45594.2|45590.6|45591.2|45587.6|45600.2|45596.6|45590.7|45587.1|61
1757590200000|2025-09-11 11:30:00|45590.7|45587.1|45596.1|45592.5|45599.5|45595.9|45587.8|45584.2|81
1757590500000|2025-09-11 11:35:00|45595.6|45592|45588|45584.4|45603.2|45599.6|45584|45580.4|128
1757590800000|2025-09-11 11:40:00|45588.5|45584.9|45587.2|45583.6|45592.3|45588.7|45584.7|45581.1|58
1757591100000|2025-09-11 11:45:00|45587.7|45584.1|45591.7|45588.1|45592.7|45589.1|45582.3|45578.7|76
1757591400000|2025-09-11 11:50:00|45591.2|45587.6|45579.5|45575.9|45591.2|45587.6|45574.5|45570.9|86
1757591700000|2025-09-11 11:55:00|45579.4|45575.8|45583.4|45579.8|45585|45581.4|45575.5|45571.9|141
1757592000000|2025-09-11 12:00:00|45579.9|45576.3|45569.9|45566.3|45584.5|45580.9|45568.3|45564.7|153
1757592300000|2025-09-11 12:05:00|45570.9|45567.3|45581.7|45578.1|45587.6|45584|45570.4|45566.8|188
1757592600000|2025-09-11 12:10:00|45581.2|45577.6|45575.1|45571.5|45588.6|45585|45570.6|45567|167
1757592900000|2025-09-11 12:15:00|45574.6|45571|45588.9|45585.3|45595.5|45591.9|45572.3|45568.7|296
1757593200000|2025-09-11 12:20:00|45589.4|45585.8|45593.8|45590.2|45613.2|45609.6|45585.5|45581.9|409
1757593500000|2025-09-11 12:25:00|45594.3|45590.7|45594.2|45590.6|45608.2|45604.6|45577|45573.4|171
1757593800000|2025-09-11 12:30:00|45594.7|45591.1|45522.7|45519.1|45644.1|45640.5|45503.3|45499.7|1848
1757594100000|2025-09-11 12:35:00|45522.2|45518.6|45525.6|45522|45562.6|45559|45519.5|45515.9|458
1757594400000|2025-09-11 12:40:00|45526.1|45522.5|45561.5|45557.9|45563.5|45559.9|45525.6|45522|409
1757594700000|2025-09-11 12:45:00|45561.7|45558.1|45593.5|45589.9|45604|45600.4|45561.2|45557.6|791
1757595000000|2025-09-11 12:50:00|45593|45589.4|45623.5|45619.9|45631.5|45627.9|45586.1|45582.5|645
1757595300000|2025-09-11 12:55:00|45623|45619.4|45642.2|45638.6|45644.4|45640.8|45605.3|45601.7|439
1757595600000|2025-09-11 13:00:00|45643.7|45640.1|45626.3|45622.7|45652.5|45648.9|45625.3|45621.7|659
1757595900000|2025-09-11 13:05:00|45625.8|45622.2|45609.7|45606.1|45630.5|45626.9|45601.5|45597.9|345
1757596200000|2025-09-11 13:10:00|45610.2|45606.6|45607.1|45603.5|45615.5|45611.9|45597.4|45593.8|238
1757596500000|2025-09-11 13:15:00|45607.6|45604|45611.4|45607.8|45614.5|45610.9|45594.3|45590.7|198
1757596800000|2025-09-11 13:20:00|45611.9|45608.3|45618.7|45615.1|45627.9|45624.3|45611.4|45607.8|316
1757597100000|2025-09-11 13:25:00|45618.2|45614.6|45595.1|45591.5|45633|45629.4|45593.1|45589.5|785
1757597400000|2025-09-11 13:30:00|45594.8|45592.4|45660.1|45657.7|45678.7|45676.3|45568.9|45566.5|4022
1757597700000|2025-09-11 13:35:00|45660.6|45658.2|45681.7|45679.3|45704.7|45702.3|45660.6|45658.2|1955
1757598000000|2025-09-11 13:40:00|45680.2|45677.8|45716.7|45714.3|45732.6|45730.2|45680.2|45677.8|2186
1757598300000|2025-09-11 13:45:00|45717.2|45714.8|45776.9|45774.5|45784.3|45781.9|45685.6|45683.2|2626
1757598600000|2025-09-11 13:50:00|45777.4|45775|45865.3|45862.9|45871.1|45868.7|45775.1|45772.7|3057
1757598900000|2025-09-11 13:55:00|45864.8|45862.4|45927.9|45925.5|45938.9|45936.5|45856.7|45854.3|2987
1757599200000|2025-09-11 14:00:00|45927.4|45925|45948.3|45945.9|45979.3|45976.9|45917.1|45914.7|3161
1757599500000|2025-09-11 14:05:00|45950.3|45947.9|45950.3|45947.9|45970.2|45967.8|45940.1|45937.7|1911
1757599800000|2025-09-11 14:10:00|45951.8|45949.4|45957.6|45955.2|46003.7|46001.3|45951|45948.6|2128
1757600100000|2025-09-11 14:15:00|45957.4|45955|45977.1|45974.7|45982.8|45980.4|45944.4|45942|962
1757600400000|2025-09-11 14:20:00|45977.6|45975.2|45981.7|45979.3|45988.1|45985.7|45960.1|45957.7|1101
1757600700000|2025-09-11 14:25:00|45982.2|45979.8|46002.4|46000|46012|46009.6|45973.7|45971.3|1093
1757601000000|2025-09-11 14:30:00|46002.9|46000.5|46033.6|46031.2|46046.1|46043.7|45988.6|45986.2|1610
1757601300000|2025-09-11 14:35:00|46034.1|46031.7|46057|46054.6|46062.4|46060|46007.5|46005.1|1335
1757601600000|2025-09-11 14:40:00|46057.5|46055.1|46078.7|46076.3|46083.1|46080.7|46050.7|46048.3|1830
1757601900000|2025-09-11 14:45:00|46077.7|46075.3|46052.1|46049.7|46079.6|46077.2|46043.6|46041.2|1596
1757602200000|2025-09-11 14:50:00|46051.6|46049.2|46044.6|46042.2|46055.2|46052.8|46031.2|46028.8|1157
1757602500000|2025-09-11 14:55:00|46045.1|46042.7|46039.7|46037.3|46056.1|46053.7|46024|46021.6|958
1757602800000|2025-09-11 15:00:00|46037.6|46035.2|46043.7|46041.3|46069|46066.6|46031.9|46029.5|993
1757603100000|2025-09-11 15:05:00|46043.9|46041.5|46010.5|46008.1|46047.7|46045.3|46004.8|46002.4|1154
1757603400000|2025-09-11 15:10:00|46012|46009.6|46025.2|46022.8|46028.8|46026.4|46006.3|46003.9|867
1757603700000|2025-09-11 15:15:00|46024.7|46022.3|46059|46056.6|46075.2|46072.8|46015|46012.6|1141
1757604000000|2025-09-11 15:20:00|46060|46057.6|46073.4|46071|46077.4|46075|46043.5|46041.1|815
1757604300000|2025-09-11 15:25:00|46073.9|46071.5|46068.9|46066.5|46084.5|46082.1|46059.8|46057.4|758
1757604600000|2025-09-11 15:30:00|46069.4|46067|46092.9|46090.5|46094.4|46092|46066.2|46063.8|886
1757604900000|2025-09-11 15:35:00|46093.4|46091|46058.9|46056.5|46101.6|46099.2|46053|46050.6|901
1757605200000|2025-09-11 15:40:00|46055.1|46052.7|46035.4|46033|46060.9|46058.5|46031.3|46028.9|638
1757605500000|2025-09-11 15:45:00|46035.9|46033.5|46006.1|46003.7|46040.4|46038|45999.7|45997.3|919
1757605800000|2025-09-11 15:50:00|46007.9|46005.5|46055.5|46053.1|46057.9|46055.5|46007.9|46005.5|638
1757606100000|2025-09-11 15:55:00|46055|46052.6|46050.5|46048.1|46068.9|46066.5|46037.2|46034.8|671
1757606400000|2025-09-11 16:00:00|46047.4|46045|46071.6|46069.2|46075|46072.6|46040.5|46038.1|989
1757606700000|2025-09-11 16:05:00|46072.1|46069.7|46064.1|46061.7|46081.7|46079.3|46059.9|46057.5|943
1757607000000|2025-09-11 16:10:00|46062.2|46059.8|46063.9|46061.5|46073.8|46071.4|46048.6|46046.2|757
1757607300000|2025-09-11 16:15:00|46063.4|46061|46078.8|46076.4|46087.1|46084.7|46063.4|46061|515
1757607600000|2025-09-11 16:20:00|46080|46077.6|46093.8|46091.4|46097.4|46095|46070.4|46068|505
1757607900000|2025-09-11 16:25:00|46093.3|46090.9|46074.9|46072.5|46095|46092.6|46071.5|46069.1|494
1757608200000|2025-09-11 16:30:00|46073.7|46071.3|46054.5|46052.1|46085.4|46083|46054.5|46052.1|646
1757608500000|2025-09-11 16:35:00|46054|46051.6|46072.6|46070.2|46079.2|46076.8|46036.2|46033.8|617
1757608800000|2025-09-11 16:40:00|46073.2|46070.8|46072.9|46070.5|46077|46074.6|46049.3|46046.9|480
1757609100000|2025-09-11 16:45:00|46072.4|46070|46079.2|46076.8|46087.2|46084.8|46064.2|46061.8|634
1757609400000|2025-09-11 16:50:00|46082|46079.6|46063.1|46060.7|46084.3|46081.9|46058.4|46056|528
1757609700000|2025-09-11 16:55:00|46062.6|46060.2|46073|46070.6|46075.5|46073.1|46056.7|46054.3|419
1757610000000|2025-09-11 17:00:00|46071.5|46069.1|46069.8|46067.4|46083.4|46081|46053|46050.6|494
1757610300000|2025-09-11 17:05:00|46069.3|46066.9|46074.5|46072.1|46077.9|46075.5|46059.2|46056.8|444
1757610600000|2025-09-11 17:10:00|46075|46072.6|46087.3|46084.9|46107.4|46105|46072.5|46070.1|754
1757610900000|2025-09-11 17:15:00|46087.8|46085.4|46071.6|46069.2|46089.8|46087.4|46065.6|46063.2|535
1757611200000|2025-09-11 17:20:00|46072.2|46069.8|46096.1|46093.7|46100.6|46098.2|46070.7|46068.3|410
1757611500000|2025-09-11 17:25:00|46095.6|46093.2|46067.9|46065.5|46113.6|46111.2|46065.3|46062.9|462
1757611800000|2025-09-11 17:30:00|46067|46064.6|46078.2|46075.8|46080.5|46078.1|46064|46061.6|358
1757612100000|2025-09-11 17:35:00|46077.7|46075.3|46068.5|46066.1|46084.8|46082.4|46060.3|46057.9|374
1757612400000|2025-09-11 17:40:00|46069|46066.6|46105.8|46103.4|46105.9|46103.5|46069|46066.6|554
1757612700000|2025-09-11 17:45:00|46106.3|46103.9|46101.7|46099.3|46110.3|46107.9|46093.7|46091.3|422
1757613000000|2025-09-11 17:50:00|46103.5|46101.1|46092.7|46090.3|46106.5|46104.1|46085.4|46083|352
1757613300000|2025-09-11 17:55:00|46092.2|46089.8|46109.2|46106.8|46112.1|46109.7|46089.1|46086.7|491
1757613600000|2025-09-11 18:00:00|46108.3|46105.9|46116.4|46114|46133.2|46130.8|46108.3|46105.9|884
1757613900000|2025-09-11 18:05:00|46116.9|46114.5|46095|46092.6|46120|46117.6|46083.8|46081.4|517
1757614200000|2025-09-11 18:10:00|46095.4|46093|46098.9|46096.5|46115.5|46113.1|46087.5|46085.1|433
1757614500000|2025-09-11 18:15:00|46099.4|46097|46090.3|46087.9|46108.1|46105.7|46087.9|46085.5|706
1757614800000|2025-09-11 18:20:00|46090.8|46088.4|46105.4|46103|46105.8|46103.4|46084.8|46082.4|269
1757615100000|2025-09-11 18:25:00|46104.9|46102.5|46098|46095.6|46115.9|46113.5|46091|46088.6|384
1757615400000|2025-09-11 18:30:00|46096.1|46093.7|46075.2|46072.8|46100.7|46098.3|46075.2|46072.8|321
1757615700000|2025-09-11 18:35:00|46075.7|46073.3|46092.8|46090.4|46093.1|46090.7|46074.5|46072.1|383
1757616000000|2025-09-11 18:40:00|46093.6|46091.2|46097.5|46095.1|46105.2|46102.8|46087.1|46084.7|351
1757616300000|2025-09-11 18:45:00|46098|46095.6|46097.1|46094.7|46110.7|46108.3|46093.5|46091.1|543
1757616600000|2025-09-11 18:50:00|46096.5|46094.1|46087.9|46085.5|46101.5|46099.1|46075.4|46073|708
1757616900000|2025-09-11 18:55:00|46087.4|46085|46075|46072.6|46096.9|46094.5|46071.5|46069.1|375
1757617200000|2025-09-11 19:00:00|46075.6|46073.2|46083.7|46081.3|46090.8|46088.4|46065.9|46063.5|372
1757617500000|2025-09-11 19:05:00|46084.2|46081.8|46076.7|46074.3|46094.9|46092.5|46073.4|46071|369
1757617800000|2025-09-11 19:10:00|46075.2|46072.8|46085.7|46083.3|46088.7|46086.3|46067.1|46064.7|389
1757618100000|2025-09-11 19:15:00|46086.2|46083.8|46094.7|46092.3|46095.2|46092.8|46078.1|46075.7|518
1757618400000|2025-09-11 19:20:00|46096.8|46094.4|46076.7|46074.3|46100.2|46097.8|46075.8|46073.4|502
1757618700000|2025-09-11 19:25:00|46077.2|46074.8|46084.7|46082.3|46085.9|46083.5|46072.5|46070.1|482
1757619000000|2025-09-11 19:30:00|46085.2|46082.8|46114.7|46112.3|46119.7|46117.3|46084.7|46082.3|842
1757619300000|2025-09-11 19:35:00|46115.2|46112.8|46117.9|46115.5|46130.1|46127.7|46109.6|46107.2|685
1757619600000|2025-09-11 19:40:00|46117.5|46115.1|46109.7|46107.3|46117.9|46115.5|46100.4|46098|592
1757619900000|2025-09-11 19:45:00|46109.2|46106.8|46112.1|46109.7|46117.3|46114.9|46103.2|46100.8|725
1757620200000|2025-09-11 19:50:00|46112.3|46109.9|46126.5|46124.1|46137.8|46135.4|46106.8|46104.4|1560
1757620500000|2025-09-11 19:55:00|46126|46123.6|46100.7|46098.3|46132.4|46130|46093.6|46091.2|3482
1757620800000|2025-09-11 20:00:00|46103.1|46097.3|46112.9|46108.1|46113.7|46108.9|46089.9|46085.1|1152
1757621100000|2025-09-11 20:05:00|46111.9|46107.1|46114.2|46109.4|46118.4|46113.6|46107.1|46102.3|345
1757621400000|2025-09-11 20:10:00|46115.2|46110.4|46108.5|46103.7|46117.5|46112.7|46107.8|46103|293
1757621700000|2025-09-11 20:15:00|46107.5|46102.7|46103.8|46099|46110.4|46105.6|46100.6|46095.8|268
1757622000000|2025-09-11 20:20:00|46105.8|46101|46104.9|46100.1|46108|46103.2|46103.6|46098.8|42
1757622300000|2025-09-11 20:25:00|46105|46100.2|46100.7|46095.9|46106|46101.2|46100|46095.2|74
1757622600000|2025-09-11 20:30:00|46101.7|46096.9|46109.6|46104.8|46109.6|46104.8|46098.9|46094.1|72
1757622900000|2025-09-11 20:35:00|46108.6|46103.8|46104.9|46100.1|46110.6|46105.8|46102.3|46097.5|61
1757623200000|2025-09-11 20:40:00|46106.9|46102.1|46103.1|46098.3|46106.9|46102.1|46100.5|46095.7|44
1757623500000|2025-09-11 20:45:00|46105.1|46100.3|46111.2|46106.4|46112.3|46107.5|46103.7|46098.9|61
1757623800000|2025-09-11 20:50:00|46112.2|46107.4|46113.6|46108.8|46116|46111.2|46110.5|46105.7|130
1757624100000|2025-09-11 20:55:00|46113.7|46108.9|46110.9|46101.1|46114.9|46110.1|46105.3|46100.5|137
1757624400000|2025-09-11 21:00:00|46110.2|46100.4|46109|46099.2|46110.2|46100.4|46108.1|46098.3|0
1757624700000|2025-09-11 21:05:00|46108.9|46099.1|46109.3|46099.5|46111.1|46101.3|46106.8|46097|0
1757625000000|2025-09-11 21:10:00|46109.8|46100|46110.4|46100.6|46111.1|46101.3|46109.7|46099.9|0
1757625300000|2025-09-11 21:15:00|46111.3|46101.5|46110.4|46100.6|46111.3|46101.5|46110.4|46100.6|0
1757625600000|2025-09-11 21:20:00|46111.3|46101.5|46132.8|46123|46134.5|46124.7|46111.3|46101.5|0
1757625900000|2025-09-11 21:25:00|46133|46123.2|46142.5|46132.7|46142.5|46132.7|46131.5|46121.7|0
1757626200000|2025-09-11 21:30:00|46145|46135.2|46191.2|46181.4|46195.1|46185.3|46145|46135.2|0
1757626500000|2025-09-11 21:35:00|46191.4|46181.6|46169.3|46159.5|46191.4|46181.6|46167.9|46158.1|0
1757626800000|2025-09-11 21:40:00|46169.2|46159.4|46169.5|46159.7|46171.2|46161.4|46168.3|46158.5|0
1757627100000|2025-09-11 21:45:00|46170.6|46160.8|46177.6|46167.8|46182.5|46172.7|46170.6|46160.8|0
1757627400000|2025-09-11 21:50:00|46177.5|46167.7|46170.7|46160.9|46177.6|46167.8|46170.7|46160.9|0
1757627700000|2025-09-11 21:55:00|46170.5|46160.7|46170|46160.2|46175.6|46165.8|46167.9|46158.1|0
1757628000000|2025-09-11 22:00:00|46141.6|46136.8|46134.9|46130.1|46144.7|46139.9|46129|46124.2|194
1757628300000|2025-09-11 22:05:00|46131.9|46127.1|46139.7|46134.9|46146.8|46142|46130.3|46125.5|103
1757628600000|2025-09-11 22:10:00|46140.2|46135.4|46134.6|46129.8|46143.9|46139.1|46134.1|46129.3|78
1757628900000|2025-09-11 22:15:00|46135.1|46130.3|46134.6|46129.8|46138.3|46133.5|46132.7|46127.9|38
1757629200000|2025-09-11 22:20:00|46135.1|46130.3|46142.8|46138|46145.3|46140.5|46130.8|46126|26
1757629500000|2025-09-11 22:25:00|46143.3|46138.5|46136.9|46132.1|46145.8|46141|46136.9|46132.1|19
1757629800000|2025-09-11 22:30:00|46137.2|46132.4|46133.3|46128.5|46138.2|46133.4|46127.5|46122.7|40
1757630100000|2025-09-11 22:35:00|46132.8|46128|46127.1|46122.3|46136.5|46131.7|46125.5|46120.7|25
1757630400000|2025-09-11 22:40:00|46126.6|46121.8|46130.5|46125.7|46133.8|46129|46125.6|46120.8|46
1757630700000|2025-09-11 22:45:00|46131|46126.2|46127.6|46122.8|46132.5|46127.7|46126.1|46121.3|49
1757631000000|2025-09-11 22:50:00|46128|46123.2|46131.6|46126.8|46135.5|46130.7|46128|46123.2|34
1757631300000|2025-09-11 22:55:00|46131.1|46126.3|46125.3|46120.5|46131.1|46126.3|46122.5|46117.7|23
1757631600000|2025-09-11 23:00:00|46125.8|46121|46125.6|46120.8|46131.2|46126.4|46123.5|46118.7|13
1757631900000|2025-09-11 23:05:00|46125.1|46120.3|46124.6|46119.8|46125.7|46120.9|46121.3|46116.5|36
1757632200000|2025-09-11 23:10:00|46125.1|46120.3|46136.8|46132|46139.5|46134.7|46124.1|46119.3|23
1757632500000|2025-09-11 23:15:00|46136.2|46131.4|46137|46132.2|46137|46132.2|46130.3|46125.5|15
1757632800000|2025-09-11 23:20:00|46136.6|46131.8|46137|46132.2|46139.8|46135|46133.7|46128.9|12
1757633100000|2025-09-11 23:25:00|46136.5|46131.7|46135.6|46130.8|46138|46133.2|46130.1|46125.3|22
1757633400000|2025-09-11 23:30:00|46135.1|46130.3|46129.4|46124.6|46138.1|46133.3|46127.7|46122.9|21
1757633700000|2025-09-11 23:35:00|46129.3|46124.5|46131.5|46126.7|46137.3|46132.5|46129.3|46124.5|24
1757634000000|2025-09-11 23:40:00|46132.3|46127.5|46133.2|46128.4|46137|46132.2|46131.8|46127|31
1757634300000|2025-09-11 23:45:00|46132.7|46127.9|46125.1|46120.3|46133.7|46128.9|46124.5|46119.7|45
1757634600000|2025-09-11 23:50:00|46125.6|46120.8|46124.8|46120|46125.6|46120.8|46117.1|46112.3|59
1757634900000|2025-09-11 23:55:00|46125.3|46120.5|46123.8|46119|46132.6|46127.8|46121.1|46116.3|43
1757548800000|2025-09-11 00:00:00|45537.1|45532.3|45527.7|45522.9|45541.1|45536.3|45523|45518.2|60
1757549100000|2025-09-11 00:05:00|45528.2|45523.4|45515.1|45510.3|45532.7|45527.9|45515.1|45510.3|27
1757549400000|2025-09-11 00:10:00|45515.6|45510.8|45516.9|45512.1|45521.3|45516.5|45510.6|45505.8|21
1757549700000|2025-09-11 00:15:00|45516.4|45511.6|45508.2|45503.4|45519.9|45515.1|45502.2|45497.4|82
1757550000000|2025-09-11 00:20:00|45508.7|45503.9|45516.5|45511.7|45523.8|45519|45508.2|45503.4|84
1757550300000|2025-09-11 00:25:00|45516|45511.2|45515.5|45510.7|45524.4|45519.6|45512.4|45507.6|45
1757550600000|2025-09-11 00:30:00|45516|45511.2|45525.1|45520.3|45530.6|45525.8|45510.9|45506.1|12
1757550900000|2025-09-11 00:35:00|45524.6|45519.8|45527.9|45523.1|45529.2|45524.4|45519.1|45514.3|21
1757551200000|2025-09-11 00:40:00|45528.9|45524.1|45533.6|45528.8|45535.1|45530.3|45524.1|45519.3|58
1757551500000|2025-09-11 00:45:00|45534.1|45529.3|45541.6|45536.8|45541.6|45536.8|45530.6|45525.8|41
1757551800000|2025-09-11 00:50:00|45541.1|45536.3|45532.1|45527.3|45547.6|45542.8|45531.1|45526.3|15
1757552100000|2025-09-11 00:55:00|45532.6|45527.8|45538.8|45534|45540.3|45535.5|45531.7|45526.9|23
1757552400000|2025-09-11 01:00:00|45537.8|45533|45539.8|45535|45544.3|45539.5|45531.4|45526.6|58
1757552700000|2025-09-11 01:05:00|45540.3|45535.5|45541.4|45536.6|45546.4|45541.6|45536.3|45531.5|62
1757553000000|2025-09-11 01:10:00|45540.9|45536.1|45536.8|45532|45544.4|45539.6|45534.7|45529.9|16
1757553300000|2025-09-11 01:15:00|45537.3|45532.5|45534.7|45529.9|45538.3|45533.5|45532.7|45527.9|13
1757553600000|2025-09-11 01:20:00|45533.7|45528.9|45536|45531.2|45540.3|45535.5|45527.8|45523|45
1757553900000|2025-09-11 01:25:00|45537|45532.2|45542.8|45538|45543.7|45538.9|45534.5|45529.7|51
1757554200000|2025-09-11 01:30:00|45542.3|45537.5|45545.6|45540.8|45549.7|45544.9|45539.6|45534.8|62
1757554500000|2025-09-11 01:35:00|45546.6|45541.8|45538.7|45533.9|45552.6|45547.8|45536.7|45531.9|51
1757554800000|2025-09-11 01:40:00|45539.2|45534.4|45548.6|45543.8|45551.6|45546.8|45539.2|45534.4|44
1757555100000|2025-09-11 01:45:00|45548.1|45543.3|45537.6|45532.8|45548.6|45543.8|45536.6|45531.8|34
1757555400000|2025-09-11 01:50:00|45537.1|45532.3|45549.6|45544.8|45550.1|45545.3|45534.6|45529.8|50
1757555700000|2025-09-11 01:55:00|45550.1|45545.3|45551.6|45546.8|45551.6|45546.8|45544.6|45539.8|23
1757556000000|2025-09-11 02:00:00|45551.1|45546.3|45539.6|45534.8|45551.6|45546.8|45539.6|45534.8|32
1757556300000|2025-09-11 02:05:00|45539.1|45534.3|45538|45533.2|45544.2|45539.4|45534.5|45529.7|28
1757556600000|2025-09-11 02:10:00|45538.5|45533.7|45539.5|45534.7|45545|45540.2|45536|45531.2|27
1757556900000|2025-09-11 02:15:00|45540|45535.2|45540.9|45536.1|45543.5|45538.7|45534.1|45529.3|28
1757557200000|2025-09-11 02:20:00|45541.4|45536.6|45542.4|45537.6|45547.4|45542.6|45539.4|45534.6|19
1757557500000|2025-09-11 02:25:00|45542.9|45538.1|45549.4|45544.6|45551.1|45546.3|45542.9|45538.1|10
1757557800000|2025-09-11 02:30:00|45549.9|45545.1|45554.9|45550.1|45558.5|45553.7|45547.3|45542.5|34
1757558100000|2025-09-11 02:35:00|45555|45550.2|45552|45547.2|45555|45550.2|45548.5|45543.7|20
1757558400000|2025-09-11 02:40:00|45552.5|45547.7|45541.3|45536.5|45553.4|45548.6|45540.3|45535.5|15
1757558700000|2025-09-11 02:45:00|45540.8|45536|45536.2|45531.4|45543|45538.2|45531.7|45526.9|16
1757559000000|2025-09-11 02:50:00|45535.7|45530.9|45537.4|45532.6|45537.9|45533.1|45533.7|45528.9|13
1757559300000|2025-09-11 02:55:00|45537.9|45533.1|45543.6|45538.8|45547.1|45542.3|45535.9|45531.1|28
1757559600000|2025-09-11 03:00:00|45544.1|45539.3|45547.3|45542.5|45548.9|45544.1|45538.4|45533.6|13
1757559900000|2025-09-11 03:05:00|45547.7|45542.9|45547.1|45542.3|45548.7|45543.9|45543.8|45539|10
1757560200000|2025-09-11 03:10:00|45546.6|45541.8|45543.4|45538.6|45548.1|45543.3|45541.9|45537.1|21
1757560500000|2025-09-11 03:15:00|45542.9|45538.1|45540|45535.2|45545.6|45540.8|45540|45535.2|17
1757560800000|2025-09-11 03:20:00|45541|45536.2|45540.3|45535.5|45541.8|45537|45538.4|45533.6|28
1757561100000|2025-09-11 03:25:00|45539.8|45535|45543.7|45538.9|45545.3|45540.5|45537.7|45532.9|15
1757561400000|2025-09-11 03:30:00|45543.2|45538.4|45537.9|45533.1|45543.2|45538.4|45535.7|45530.9|26
1757561700000|2025-09-11 03:35:00|45537.4|45532.6|45541|45536.2|45543.8|45539|45536.4|45531.6|31
1757562000000|2025-09-11 03:40:00|45541.5|45536.7|45541|45536.2|45543.9|45539.1|45537.8|45533|33
1757562300000|2025-09-11 03:45:00|45540.5|45535.7|45542.7|45537.9|45546|45541.2|45534.9|45530.1|46
1757562600000|2025-09-11 03:50:00|45542.2|45537.4|45547.1|45542.3|45547.4|45542.6|45540.3|45535.5|33
1757562900000|2025-09-11 03:55:00|45546.6|45541.8|45538.6|45533.8|45548.1|45543.3|45538.6|45533.8|13
1757563200000|2025-09-11 04:00:00|45539.1|45534.3|45545.5|45540.7|45546|45541.2|45536.9|45532.1|30
1757563500000|2025-09-11 04:05:00|45545|45540.2|45547.1|45542.3|45548.1|45543.3|45542.8|45538|12
1757563800000|2025-09-11 04:10:00|45547.6|45542.8|45538.3|45533.5|45547.6|45542.8|45538.3|45533.5|18
1757564100000|2025-09-11 04:15:00|45538.8|45534|45523.7|45518.9|45539.3|45534.5|45520.6|45515.8|60
1757564400000|2025-09-11 04:20:00|45523.2|45518.4|45520.1|45515.3|45524.2|45519.4|45510.7|45505.9|36
1757564700000|2025-09-11 04:25:00|45519.6|45514.8|45516.2|45511.4|45520|45515.2|45512.1|45507.3|33
1757565000000|2025-09-11 04:30:00|45516.7|45511.9|45514|45509.2|45520|45515.2|45512|45507.2|20
1757565300000|2025-09-11 04:35:00|45514.5|45509.7|45520.8|45516|45521.8|45517|45514|45509.2|12
1757565600000|2025-09-11 04:40:00|45521.3|45516.5|45516.1|45511.3|45521.3|45516.5|45514.2|45509.4|13
1757565900000|2025-09-11 04:45:00|45516.6|45511.8|45510.3|45505.5|45517.1|45512.3|45510.3|45505.5|29
1757566200000|2025-09-11 04:50:00|45510.8|45506|45511.4|45506.6|45517.2|45512.4|45507.9|45503.1|19
1757566500000|2025-09-11 04:55:00|45511.9|45507.1|45510.1|45505.3|45514.9|45510.1|45507.7|45502.9|19
1757566800000|2025-09-11 05:00:00|45510.6|45505.8|45506.6|45501.8|45517.1|45512.3|45504.3|45499.5|31
1757567100000|2025-09-11 05:05:00|45507.2|45502.4|45507.3|45502.5|45516.7|45511.9|45506.1|45501.3|32
1757567400000|2025-09-11 05:10:00|45506.8|45502|45491.4|45486.6|45506.8|45502|45490.6|45485.8|71
1757567700000|2025-09-11 05:15:00|45490.9|45486.1|45503.7|45498.9|45504.2|45499.4|45486.9|45482.1|31
1757568000000|2025-09-11 05:20:00|45504.2|45499.4|45507.9|45503.1|45508.9|45504.1|45497|45492.2|33
1757568300000|2025-09-11 05:25:00|45507.4|45502.6|45511.2|45506.4|45517.2|45512.4|45505.4|45500.6|34
1757568600000|2025-09-11 05:30:00|45511.3|45506.5|45510.3|45505.5|45511.3|45506.5|45501.9|45497.1|24
1757568900000|2025-09-11 05:35:00|45510.8|45506|45514.6|45509.8|45516.6|45511.8|45501.5|45496.7|30
1757569200000|2025-09-11 05:40:00|45514.1|45509.3|45520.3|45515.5|45523.7|45518.9|45513.6|45508.8|34
1757569500000|2025-09-11 05:45:00|45520.8|45516|45520.5|45515.7|45524.3|45519.5|45512.4|45507.6|23
1757569800000|2025-09-11 05:50:00|45521|45516.2|45510.9|45506.1|45523|45518.2|45505.3|45500.5|20
1757570100000|2025-09-11 05:55:00|45510.4|45505.6|45503.9|45499.1|45511.4|45506.6|45499.8|45495|41
1757570400000|2025-09-11 06:00:00|45503|45499.4|45501.7|45498.1|45505.6|45502|45493.2|45489.6|39
1757570700000|2025-09-11 06:05:00|45502.2|45498.6|45515.7|45512.1|45519|45515.4|45501.2|45497.6|34
1757571000000|2025-09-11 06:10:00|45515.2|45511.6|45514|45510.4|45518.7|45515.1|45511.6|45508|24
1757571300000|2025-09-11 06:15:00|45513.5|45509.9|45517|45513.4|45520.5|45516.9|45506.8|45503.2|40
1757571600000|2025-09-11 06:20:00|45516.5|45512.9|45533.8|45530.2|45533.8|45530.2|45513.5|45509.9|42
1757571900000|2025-09-11 06:25:00|45534.3|45530.7|45536.3|45532.7|45540.5|45536.9|45530.6|45527|44
1757572200000|2025-09-11 06:30:00|45535.8|45532.2|45544.5|45540.9|45559.9|45556.3|45531.3|45527.7|127
1757572500000|2025-09-11 06:35:00|45544|45540.4|45550.7|45547.1|45565.2|45561.6|45543.5|45539.9|84
1757572800000|2025-09-11 06:40:00|45549.7|45546.1|45539.8|45536.2|45558|45554.4|45537.3|45533.7|109
1757573100000|2025-09-11 06:45:00|45539.3|45535.7|45546.7|45543.1|45552.7|45549.1|45538.8|45535.2|54
1757573400000|2025-09-11 06:50:00|45546.1|45542.5|45546.9|45543.3|45554.5|45550.9|45545.6|45542|48
1757573700000|2025-09-11 06:55:00|45546.4|45542.8|45549.6|45546|45557.7|45554.1|45542.1|45538.5|116
1757574000000|2025-09-11 07:00:00|45550.1|45546.5|45540.2|45536.6|45555.4|45551.8|45535.7|45532.1|115
1757574300000|2025-09-11 07:05:00|45540.7|45537.1|45531.6|45528|45553.9|45550.3|45529|45525.4|114
1757574600000|2025-09-11 07:10:00|45531.1|45527.5|45545|45541.4|45548.4|45544.8|45529.1|45525.5|89
1757574900000|2025-09-11 07:15:00|45544.5|45540.9|45541.2|45537.6|45551.4|45547.8|45533.7|45530.1|49
1757575200000|2025-09-11 07:20:00|45541.4|45537.8|45558.8|45555.2|45561.3|45557.7|45536.1|45532.5|51
1757575500000|2025-09-11 07:25:00|45558.3|45554.7|45536|45532.4|45558.4|45554.8|45531.6|45528|77
1757575800000|2025-09-11 07:30:00|45535.5|45531.9|45525.4|45521.8|45544|45540.4|45523.1|45519.5|169
1757576100000|2025-09-11 07:35:00|45525.9|45522.3|45537.1|45533.5|45548.8|45545.2|45525.4|45521.8|65
1757576400000|2025-09-11 07:40:00|45537.6|45534|45536.1|45532.5|45549.3|45545.7|45535|45531.4|48
1757576700000|2025-09-11 07:45:00|45535.6|45532|45546.9|45543.3|45548.1|45544.5|45534.9|45531.3|40
1757577000000|2025-09-11 07:50:00|45547.4|45543.8|45550.2|45546.6|45553.3|45549.7|45543.7|45540.1|74
1757577300000|2025-09-11 07:55:00|45550.6|45547|45551.5|45547.9|45556.2|45552.6|45550.6|45547|91
1757577600000|2025-09-11 08:00:00|45549.5|45545.9|45554|45550.4|45555.2|45551.6|45541.7|45538.1|215
1757577900000|2025-09-11 08:05:00|45554.4|45550.8|45541.4|45537.8|45555.4|45551.8|45541.4|45537.8|82
1757578200000|2025-09-11 08:10:00|45541.9|45538.3|45552.1|45548.5|45555.4|45551.8|45539.9|45536.3|71
1757578500000|2025-09-11 08:15:00|45551.6|45548|45546.8|45543.2|45556.8|45553.2|45545.3|45541.7|68
1757578800000|2025-09-11 08:20:00|45547.3|45543.7|45548.1|45544.5|45558.8|45555.2|45547.1|45543.5|46
1757579100000|2025-09-11 08:25:00|45548|45544.4|45546.8|45543.2|45554.2|45550.6|45544.2|45540.6|47
1757579400000|2025-09-11 08:30:00|45546.3|45542.7|45541|45537.4|45550.1|45546.5|45541|45537.4|42
1757579700000|2025-09-11 08:35:00|45540.7|45537.1|45534.3|45530.7|45541.5|45537.9|45531|45527.4|42
1757580000000|2025-09-11 08:40:00|45534.8|45531.2|45536.6|45533|45537.1|45533.5|45528.8|45525.2|47
1757580300000|2025-09-11 08:45:00|45537.1|45533.5|45533.7|45530.1|45538|45534.4|45529.9|45526.3|20
1757580600000|2025-09-11 08:50:00|45533.2|45529.6|45533.6|45530|45534.6|45531|45526.3|45522.7|33
1757580900000|2025-09-11 08:55:00|45534.1|45530.5|45534.2|45530.6|45536.7|45533.1|45530.4|45526.8|26
1757581200000|2025-09-11 09:00:00|45534.7|45531.1|45532.8|45529.2|45538.1|45534.5|45528.3|45524.7|45
1757581500000|2025-09-11 09:05:00|45533.3|45529.7|45532.3|45528.7|45534.8|45531.2|45527.7|45524.1|47
1757581800000|2025-09-11 09:10:00|45532.7|45529.1|45530.9|45527.3|45533.8|45530.2|45526.7|45523.1|74
1757582100000|2025-09-11 09:15:00|45530.4|45526.8|45535.5|45531.9|45535.5|45531.9|45528.3|45524.7|33
1757582400000|2025-09-11 09:20:00|45536|45532.4|45542.3|45538.7|45546|45542.4|45535.5|45531.9|39
1757582700000|2025-09-11 09:25:00|45541.8|45538.2|45543.7|45540.1|45545.1|45541.5|45537.8|45534.2|20
1757583000000|2025-09-11 09:30:00|45543.2|45539.6|45544.5|45540.9|45548.6|45545|45539.7|45536.1|31
1757583300000|2025-09-11 09:35:00|45545|45541.4|45552.4|45548.8|45553.3|45549.7|45541.8|45538.2|107
1757583600000|2025-09-11 09:40:00|45551.9|45548.3|45554.8|45551.2|45557.1|45553.5|45549.7|45546.1|61
1757583900000|2025-09-11 09:45:00|45555.3|45551.7|45553.6|45550|45556.8|45553.2|45548.7|45545.1|53
1757584200000|2025-09-11 09:50:00|45553.1|45549.5|45560.8|45557.2|45561.4|45557.8|45552.2|45548.6|58
1757584500000|2025-09-11 09:55:00|45561.3|45557.7|45567.1|45563.5|45570|45566.4|45560.3|45556.7|80
1757584800000|2025-09-11 10:00:00|45567.5|45563.9|45575.4|45571.8|45575.4|45571.8|45563.7|45560.1|68
1757585100000|2025-09-11 10:05:00|45573.4|45569.8|45581.8|45578.2|45581.8|45578.2|45567.7|45564.1|139
1757585400000|2025-09-11 10:10:00|45582.3|45578.7|45596.5|45592.9|45596.9|45593.3|45580.1|45576.5|117
1757585700000|2025-09-11 10:15:00|45596|45592.4|45593.1|45589.5|45598.2|45594.6|45588.4|45584.8|65
1757586000000|2025-09-11 10:20:00|45594.6|45591|45594.3|45590.7|45598.8|45595.2|45591.1|45587.5|89
1757586300000|2025-09-11 10:25:00|45594.8|45591.2|45584.8|45581.2|45596.6|45593|45583.2|45579.6|102
1757586600000|2025-09-11 10:30:00|45584.7|45581.1|45583.6|45580|45589.6|45586|45579.7|45576.1|61
1757586900000|2025-09-11 10:35:00|45584.1|45580.5|45585.4|45581.8|45589.3|45585.7|45580.9|45577.3|37
1757587200000|2025-09-11 10:40:00|45585.9|45582.3|45577.4|45573.8|45592.1|45588.5|45575.7|45572.1|66
1757587500000|2025-09-11 10:45:00|45578|45574.4|45582.5|45578.9|45586.2|45582.6|45578|45574.4|38
1757587800000|2025-09-11 10:50:00|45582.8|45579.2|45589.2|45585.6|45591.2|45587.6|45580.3|45576.7|119
1757588100000|2025-09-11 10:55:00|45588.7|45585.1|45594.4|45590.8|45598.7|45595.1|45588.7|45585.1|78
1757588400000|2025-09-11 11:00:00|45594.9|45591.3|45599.1|45595.5|45599.7|45596.1|45589.2|45585.6|117
1757588700000|2025-09-11 11:05:00|45599.5|45595.9|45601.7|45598.1|45603|45599.4|45597.8|45594.2|106
1757589000000|2025-09-11 11:10:00|45601.2|45597.6|45603.8|45600.2|45606.5|45602.9|45600.2|45596.6|72
1757589300000|2025-09-11 11:15:00|45603.7|45600.1|45595.3|45591.7|45604.2|45600.6|45589.8|45586.2|114
1757589600000|2025-09-11 11:20:00|45595.8|45592.2|45594.7|45591.1|45600.7|45597.1|45591.2|45587.6|42
1757589900000|2025-09-11 11:25:00|45594.2|45590.6|45591.2|45587.6|45600.2|45596.6|45590.7|45587.1|61
1757590200000|2025-09-11 11:30:00|45590.7|45587.1|45596.1|45592.5|45599.5|45595.9|45587.8|45584.2|81
1757590500000|2025-09-11 11:35:00|45595.6|45592|45588|45584.4|45603.2|45599.6|45584|45580.4|128
1757590800000|2025-09-11 11:40:00|45588.5|45584.9|45587.2|45583.6|45592.3|45588.7|45584.7|45581.1|58
1757591100000|2025-09-11 11:45:00|45587.7|45584.1|45591.7|45588.1|45592.7|45589.1|45582.3|45578.7|76
1757591400000|2025-09-11 11:50:00|45591.2|45587.6|45579.5|45575.9|45591.2|45587.6|45574.5|45570.9|86
1757591700000|2025-09-11 11:55:00|45579.4|45575.8|45583.4|45579.8|45585|45581.4|45575.5|45571.9|141
1757592000000|2025-09-11 12:00:00|45579.9|45576.3|45569.9|45566.3|45584.5|45580.9|45568.3|45564.7|153
1757592300000|2025-09-11 12:05:00|45570.9|45567.3|45581.7|45578.1|45587.6|45584|45570.4|45566.8|188
1757592600000|2025-09-11 12:10:00|45581.2|45577.6|45575.1|45571.5|45588.6|45585|45570.6|45567|167
1757592900000|2025-09-11 12:15:00|45574.6|45571|45588.9|45585.3|45595.5|45591.9|45572.3|45568.7|296
1757593200000|2025-09-11 12:20:00|45589.4|45585.8|45593.8|45590.2|45613.2|45609.6|45585.5|45581.9|409
1757593500000|2025-09-11 12:25:00|45594.3|45590.7|45594.2|45590.6|45608.2|45604.6|45577|45573.4|171
1757593800000|2025-09-11 12:30:00|45594.7|45591.1|45522.7|45519.1|45644.1|45640.5|45503.3|45499.7|1848
1757594100000|2025-09-11 12:35:00|45522.2|45518.6|45525.6|45522|45562.6|45559|45519.5|45515.9|458
1757594400000|2025-09-11 12:40:00|45526.1|45522.5|45561.5|45557.9|45563.5|45559.9|45525.6|45522|409
1757594700000|2025-09-11 12:45:00|45561.7|45558.1|45593.5|45589.9|45604|45600.4|45561.2|45557.6|791
1757595000000|2025-09-11 12:50:00|45593|45589.4|45623.5|45619.9|45631.5|45627.9|45586.1|45582.5|645
1757595300000|2025-09-11 12:55:00|45623|45619.4|45642.2|45638.6|45644.4|45640.8|45605.3|45601.7|439
1757595600000|2025-09-11 13:00:00|45643.7|45640.1|45626.3|45622.7|45652.5|45648.9|45625.3|45621.7|659
1757595900000|2025-09-11 13:05:00|45625.8|45622.2|45609.7|45606.1|45630.5|45626.9|45601.5|45597.9|345
1757596200000|2025-09-11 13:10:00|45610.2|45606.6|45607.1|45603.5|45615.5|45611.9|45597.4|45593.8|238
1757596500000|2025-09-11 13:15:00|45607.6|45604|45611.4|45607.8|45614.5|45610.9|45594.3|45590.7|198
1757596800000|2025-09-11 13:20:00|45611.9|45608.3|45618.7|45615.1|45627.9|45624.3|45611.4|45607.8|316
1757597100000|2025-09-11 13:25:00|45618.2|45614.6|45595.1|45591.5|45633|45629.4|45593.1|45589.5|785
1757597400000|2025-09-11 13:30:00|45594.8|45592.4|45660.1|45657.7|45678.7|45676.3|45568.9|45566.5|4022
1757597700000|2025-09-11 13:35:00|45660.6|45658.2|45681.7|45679.3|45704.7|45702.3|45660.6|45658.2|1955
1757598000000|2025-09-11 13:40:00|45680.2|45677.8|45716.7|45714.3|45732.6|45730.2|45680.2|45677.8|2186
1757598300000|2025-09-11 13:45:00|45717.2|45714.8|45776.9|45774.5|45784.3|45781.9|45685.6|45683.2|2626
1757598600000|2025-09-11 13:50:00|45777.4|45775|45865.3|45862.9|45871.1|45868.7|45775.1|45772.7|3057
1757598900000|2025-09-11 13:55:00|45864.8|45862.4|45927.9|45925.5|45938.9|45936.5|45856.7|45854.3|2987
1757599200000|2025-09-11 14:00:00|45927.4|45925|45948.3|45945.9|45979.3|45976.9|45917.1|45914.7|3161
1757599500000|2025-09-11 14:05:00|45950.3|45947.9|45950.3|45947.9|45970.2|45967.8|45940.1|45937.7|1911
1757599800000|2025-09-11 14:10:00|45951.8|45949.4|45957.6|45955.2|46003.7|46001.3|45951|45948.6|2128
1757600100000|2025-09-11 14:15:00|45957.4|45955|45977.1|45974.7|45982.8|45980.4|45944.4|45942|962
1757600400000|2025-09-11 14:20:00|45977.6|45975.2|45981.7|45979.3|45988.1|45985.7|45960.1|45957.7|1101
1757600700000|2025-09-11 14:25:00|45982.2|45979.8|46002.4|46000|46012|46009.6|45973.7|45971.3|1093
1757601000000|2025-09-11 14:30:00|46002.9|46000.5|46033.6|46031.2|46046.1|46043.7|45988.6|45986.2|1610
1757601300000|2025-09-11 14:35:00|46034.1|46031.7|46057|46054.6|46062.4|46060|46007.5|46005.1|1335
1757601600000|2025-09-11 14:40:00|46057.5|46055.1|46078.7|46076.3|46083.1|46080.7|46050.7|46048.3|1830
1757601900000|2025-09-11 14:45:00|46077.7|46075.3|46052.1|46049.7|46079.6|46077.2|46043.6|46041.2|1596
1757602200000|2025-09-11 14:50:00|46051.6|46049.2|46044.6|46042.2|46055.2|46052.8|46031.2|46028.8|1157
1757602500000|2025-09-11 14:55:00|46045.1|46042.7|46039.7|46037.3|46056.1|46053.7|46024|46021.6|958
1757602800000|2025-09-11 15:00:00|46037.6|46035.2|46043.7|46041.3|46069|46066.6|46031.9|46029.5|993
1757603100000|2025-09-11 15:05:00|46043.9|46041.5|46010.5|46008.1|46047.7|46045.3|46004.8|46002.4|1154
1757603400000|2025-09-11 15:10:00|46012|46009.6|46025.2|46022.8|46028.8|46026.4|46006.3|46003.9|867
1757603700000|2025-09-11 15:15:00|46024.7|46022.3|46059|46056.6|46075.2|46072.8|46015|46012.6|1141
1757604000000|2025-09-11 15:20:00|46060|46057.6|46073.4|46071|46077.4|46075|46043.5|46041.1|815
1757604300000|2025-09-11 15:25:00|46073.9|46071.5|46068.9|46066.5|46084.5|46082.1|46059.8|46057.4|758
1757604600000|2025-09-11 15:30:00|46069.4|46067|46092.9|46090.5|46094.4|46092|46066.2|46063.8|886
1757604900000|2025-09-11 15:35:00|46093.4|46091|46058.9|46056.5|46101.6|46099.2|46053|46050.6|901
1757605200000|2025-09-11 15:40:00|46055.1|46052.7|46035.4|46033|46060.9|46058.5|46031.3|46028.9|638
1757605500000|2025-09-11 15:45:00|46035.9|46033.5|46006.1|46003.7|46040.4|46038|45999.7|45997.3|919
1757605800000|2025-09-11 15:50:00|46007.9|46005.5|46055.5|46053.1|46057.9|46055.5|46007.9|46005.5|638
1757606100000|2025-09-11 15:55:00|46055|46052.6|46050.5|46048.1|46068.9|46066.5|46037.2|46034.8|671
1757606400000|2025-09-11 16:00:00|46047.4|46045|46071.6|46069.2|46075|46072.6|46040.5|46038.1|989
1757606700000|2025-09-11 16:05:00|46072.1|46069.7|46064.1|46061.7|46081.7|46079.3|46059.9|46057.5|943
1757607000000|2025-09-11 16:10:00|46062.2|46059.8|46063.9|46061.5|46073.8|46071.4|46048.6|46046.2|757
1757607300000|2025-09-11 16:15:00|46063.4|46061|46078.8|46076.4|46087.1|46084.7|46063.4|46061|515
1757607600000|2025-09-11 16:20:00|46080|46077.6|46093.8|46091.4|46097.4|46095|46070.4|46068|505
1757607900000|2025-09-11 16:25:00|46093.3|46090.9|46074.9|46072.5|46095|46092.6|46071.5|46069.1|494
1757608200000|2025-09-11 16:30:00|46073.7|46071.3|46054.5|46052.1|46085.4|46083|46054.5|46052.1|646
1757608500000|2025-09-11 16:35:00|46054|46051.6|46072.6|46070.2|46079.2|46076.8|46036.2|46033.8|617
1757608800000|2025-09-11 16:40:00|46073.2|46070.8|46072.9|46070.5|46077|46074.6|46049.3|46046.9|480
1757609100000|2025-09-11 16:45:00|46072.4|46070|46079.2|46076.8|46087.2|46084.8|46064.2|46061.8|634
1757609400000|2025-09-11 16:50:00|46082|46079.6|46063.1|46060.7|46084.3|46081.9|46058.4|46056|528
1757609700000|2025-09-11 16:55:00|46062.6|46060.2|46073|46070.6|46075.5|46073.1|46056.7|46054.3|419
1757610000000|2025-09-11 17:00:00|46071.5|46069.1|46069.8|46067.4|46083.4|46081|46053|46050.6|494
1757610300000|2025-09-11 17:05:00|46069.3|46066.9|46074.5|46072.1|46077.9|46075.5|46059.2|46056.8|444
1757610600000|2025-09-11 17:10:00|46075|46072.6|46087.3|46084.9|46107.4|46105|46072.5|46070.1|754
1757610900000|2025-09-11 17:15:00|46087.8|46085.4|46071.6|46069.2|46089.8|46087.4|46065.6|46063.2|535
1757611200000|2025-09-11 17:20:00|46072.2|46069.8|46096.1|46093.7|46100.6|46098.2|46070.7|46068.3|410
1757611500000|2025-09-11 17:25:00|46095.6|46093.2|46067.9|46065.5|46113.6|46111.2|46065.3|46062.9|462
1757611800000|2025-09-11 17:30:00|46067|46064.6|46078.2|46075.8|46080.5|46078.1|46064|46061.6|358
1757612100000|2025-09-11 17:35:00|46077.7|46075.3|46068.5|46066.1|46084.8|46082.4|46060.3|46057.9|374
1757612400000|2025-09-11 17:40:00|46069|46066.6|46105.8|46103.4|46105.9|46103.5|46069|46066.6|554
1757612700000|2025-09-11 17:45:00|46106.3|46103.9|46101.7|46099.3|46110.3|46107.9|46093.7|46091.3|422
1757613000000|2025-09-11 17:50:00|46103.5|46101.1|46092.7|46090.3|46106.5|46104.1|46085.4|46083|352
1757613300000|2025-09-11 17:55:00|46092.2|46089.8|46109.2|46106.8|46112.1|46109.7|46089.1|46086.7|491
1757613600000|2025-09-11 18:00:00|46108.3|46105.9|46116.4|46114|46133.2|46130.8|46108.3|46105.9|884
1757613900000|2025-09-11 18:05:00|46116.9|46114.5|46095|46092.6|46120|46117.6|46083.8|46081.4|517
1757614200000|2025-09-11 18:10:00|46095.4|46093|46098.9|46096.5|46115.5|46113.1|46087.5|46085.1|433
1757614500000|2025-09-11 18:15:00|46099.4|46097|46090.3|46087.9|46108.1|46105.7|46087.9|46085.5|706
1757614800000|2025-09-11 18:20:00|46090.8|46088.4|46105.4|46103|46105.8|46103.4|46084.8|46082.4|269
1757615100000|2025-09-11 18:25:00|46104.9|46102.5|46098|46095.6|46115.9|46113.5|46091|46088.6|384
1757615400000|2025-09-11 18:30:00|46096.1|46093.7|46075.2|46072.8|46100.7|46098.3|46075.2|46072.8|321
1757615700000|2025-09-11 18:35:00|46075.7|46073.3|46092.8|46090.4|46093.1|46090.7|46074.5|46072.1|383
1757616000000|2025-09-11 18:40:00|46093.6|46091.2|46097.5|46095.1|46105.2|46102.8|46087.1|46084.7|351
1757616300000|2025-09-11 18:45:00|46098|46095.6|46097.1|46094.7|46110.7|46108.3|46093.5|46091.1|543
1757616600000|2025-09-11 18:50:00|46096.5|46094.1|46087.9|46085.5|46101.5|46099.1|46075.4|46073|708
1757616900000|2025-09-11 18:55:00|46087.4|46085|46075|46072.6|46096.9|46094.5|46071.5|46069.1|375
1757617200000|2025-09-11 19:00:00|46075.6|46073.2|46083.7|46081.3|46090.8|46088.4|46065.9|46063.5|372
1757617500000|2025-09-11 19:05:00|46084.2|46081.8|46076.7|46074.3|46094.9|46092.5|46073.4|46071|369
1757617800000|2025-09-11 19:10:00|46075.2|46072.8|46085.7|46083.3|46088.7|46086.3|46067.1|46064.7|389
1757618100000|2025-09-11 19:15:00|46086.2|46083.8|46094.7|46092.3|46095.2|46092.8|46078.1|46075.7|518
1757618400000|2025-09-11 19:20:00|46096.8|46094.4|46076.7|46074.3|46100.2|46097.8|46075.8|46073.4|502
1757618700000|2025-09-11 19:25:00|46077.2|46074.8|46084.7|46082.3|46085.9|46083.5|46072.5|46070.1|482
1757619000000|2025-09-11 19:30:00|46085.2|46082.8|46114.7|46112.3|46119.7|46117.3|46084.7|46082.3|842
1757619300000|2025-09-11 19:35:00|46115.2|46112.8|46117.9|46115.5|46130.1|46127.7|46109.6|46107.2|685
1757619600000|2025-09-11 19:40:00|46117.5|46115.1|46109.7|46107.3|46117.9|46115.5|46100.4|46098|592
1757619900000|2025-09-11 19:45:00|46109.2|46106.8|46112.1|46109.7|46117.3|46114.9|46103.2|46100.8|725
1757620200000|2025-09-11 19:50:00|46112.3|46109.9|46126.5|46124.1|46137.8|46135.4|46106.8|46104.4|1560
1757620500000|2025-09-11 19:55:00|46126|46123.6|46100.7|46098.3|46132.4|46130|46093.6|46091.2|3482
1757620800000|2025-09-11 20:00:00|46103.1|46097.3|46112.9|46108.1|46113.7|46108.9|46089.9|46085.1|1152
1757621100000|2025-09-11 20:05:00|46111.9|46107.1|46114.2|46109.4|46118.4|46113.6|46107.1|46102.3|345
1757621400000|2025-09-11 20:10:00|46115.2|46110.4|46108.5|46103.7|46117.5|46112.7|46107.8|46103|293
1757621700000|2025-09-11 20:15:00|46107.5|46102.7|46103.8|46099|46110.4|46105.6|46100.6|46095.8|268
1757622000000|2025-09-11 20:20:00|46105.8|46101|46104.9|46100.1|46108|46103.2|46103.6|46098.8|42
1757622300000|2025-09-11 20:25:00|46105|46100.2|46100.7|46095.9|46106|46101.2|46100|46095.2|74
1757622600000|2025-09-11 20:30:00|46101.7|46096.9|46109.6|46104.8|46109.6|46104.8|46098.9|46094.1|72
1757622900000|2025-09-11 20:35:00|46108.6|46103.8|46104.9|46100.1|46110.6|46105.8|46102.3|46097.5|61
1757623200000|2025-09-11 20:40:00|46106.9|46102.1|46103.1|46098.3|46106.9|46102.1|46100.5|46095.7|44
1757623500000|2025-09-11 20:45:00|46105.1|46100.3|46111.2|46106.4|46112.3|46107.5|46103.7|46098.9|61
1757623800000|2025-09-11 20:50:00|46112.2|46107.4|46113.6|46108.8|46116|46111.2|46110.5|46105.7|130
1757624100000|2025-09-11 20:55:00|46113.7|46108.9|46110.9|46101.1|46114.9|46110.1|46105.3|46100.5|137
1757624400000|2025-09-11 21:00:00|46110.2|46100.4|46109|46099.2|46110.2|46100.4|46108.1|46098.3|0
1757624700000|2025-09-11 21:05:00|46108.9|46099.1|46109.3|46099.5|46111.1|46101.3|46106.8|46097|0
1757625000000|2025-09-11 21:10:00|46109.8|46100|46110.4|46100.6|46111.1|46101.3|46109.7|46099.9|0
1757625300000|2025-09-11 21:15:00|46111.3|46101.5|46110.4|46100.6|46111.3|46101.5|46110.4|46100.6|0
1757625600000|2025-09-11 21:20:00|46111.3|46101.5|46132.8|46123|46134.5|46124.7|46111.3|46101.5|0
1757625900000|2025-09-11 21:25:00|46133|46123.2|46142.5|46132.7|46142.5|46132.7|46131.5|46121.7|0
1757626200000|2025-09-11 21:30:00|46145|46135.2|46191.2|46181.4|46195.1|46185.3|46145|46135.2|0
1757626500000|2025-09-11 21:35:00|46191.4|46181.6|46169.3|46159.5|46191.4|46181.6|46167.9|46158.1|0
1757626800000|2025-09-11 21:40:00|46169.2|46159.4|46169.5|46159.7|46171.2|46161.4|46168.3|46158.5|0
1757627100000|2025-09-11 21:45:00|46170.6|46160.8|46177.6|46167.8|46182.5|46172.7|46170.6|46160.8|0
1757627400000|2025-09-11 21:50:00|46177.5|46167.7|46170.7|46160.9|46177.6|46167.8|46170.7|46160.9|0
1757627700000|2025-09-11 21:55:00|46170.5|46160.7|46170|46160.2|46175.6|46165.8|46167.9|46158.1|0
1757628000000|2025-09-11 22:00:00|46141.6|46136.8|46134.9|46130.1|46144.7|46139.9|46129|46124.2|194
1757628300000|2025-09-11 22:05:00|46131.9|46127.1|46139.7|46134.9|46146.8|46142|46130.3|46125.5|103
1757628600000|2025-09-11 22:10:00|46140.2|46135.4|46134.6|46129.8|46143.9|46139.1|46134.1|46129.3|78
1757628900000|2025-09-11 22:15:00|46135.1|46130.3|46134.6|46129.8|46138.3|46133.5|46132.7|46127.9|38
1757629200000|2025-09-11 22:20:00|46135.1|46130.3|46142.8|46138|46145.3|46140.5|46130.8|46126|26
1757629500000|2025-09-11 22:25:00|46143.3|46138.5|46136.9|46132.1|46145.8|46141|46136.9|46132.1|19
1757629800000|2025-09-11 22:30:00|46137.2|46132.4|46133.3|46128.5|46138.2|46133.4|46127.5|46122.7|40
1757630100000|2025-09-11 22:35:00|46132.8|46128|46127.1|46122.3|46136.5|46131.7|46125.5|46120.7|25
1757630400000|2025-09-11 22:40:00|46126.6|46121.8|46130.5|46125.7|46133.8|46129|46125.6|46120.8|46
1757630700000|2025-09-11 22:45:00|46131|46126.2|46127.6|46122.8|46132.5|46127.7|46126.1|46121.3|49
1757631000000|2025-09-11 22:50:00|46128|46123.2|46131.6|46126.8|46135.5|46130.7|46128|46123.2|34
1757631300000|2025-09-11 22:55:00|46131.1|46126.3|46125.3|46120.5|46131.1|46126.3|46122.5|46117.7|23
1757631600000|2025-09-11 23:00:00|46125.8|46121|46125.6|46120.8|46131.2|46126.4|46123.5|46118.7|13
1757631900000|2025-09-11 23:05:00|46125.1|46120.3|46124.6|46119.8|46125.7|46120.9|46121.3|46116.5|36
1757632200000|2025-09-11 23:10:00|46125.1|46120.3|46136.8|46132|46139.5|46134.7|46124.1|46119.3|23
1757632500000|2025-09-11 23:15:00|46136.2|46131.4|46137|46132.2|46137|46132.2|46130.3|46125.5|15
1757632800000|2025-09-11 23:20:00|46136.6|46131.8|46137|46132.2|46139.8|46135|46133.7|46128.9|12
1757633100000|2025-09-11 23:25:00|46136.5|46131.7|46135.6|46130.8|46138|46133.2|46130.1|46125.3|22
1757633400000|2025-09-11 23:30:00|46135.1|46130.3|46129.4|46124.6|46138.1|46133.3|46127.7|46122.9|21
1757633700000|2025-09-11 23:35:00|46129.3|46124.5|46131.5|46126.7|46137.3|46132.5|46129.3|46124.5|24
1757634000000|2025-09-11 23:40:00|46132.3|46127.5|46133.2|46128.4|46137|46132.2|46131.8|46127|31
1757634300000|2025-09-11 23:45:00|46132.7|46127.9|46125.1|46120.3|46133.7|46128.9|46124.5|46119.7|45
1757634600000|2025-09-11 23:50:00|46125.6|46120.8|46124.8|46120|46125.6|46120.8|46117.1|46112.3|59
1757634900000|2025-09-11 23:55:00|46125.3|46120.5|46123.8|46119|46132.6|46127.8|46121.1|46116.3|43
1757635200000|2025-09-12 00:00:00|46122.3|46117.5|46121.6|46116.8|46127.2|46122.4|46110.9|46106.1|46
1757635500000|2025-09-12 00:05:00|46122.1|46117.3|46126.7|46121.9|46127.2|46122.4|46118.6|46113.8|29
1757635800000|2025-09-12 00:10:00|46127.2|46122.4|46130.2|46125.4|46135.7|46130.9|46126.2|46121.4|32
1757636100000|2025-09-12 00:15:00|46132.2|46127.4|46134.9|46130.1|46139.8|46135|46131.4|46126.6|42
1757636400000|2025-09-12 00:20:00|46135.4|46130.6|46132.7|46127.9|46143.5|46138.7|46131.7|46126.9|34
1757636700000|2025-09-12 00:25:00|46132.2|46127.4|46134|46129.2|46137.6|46132.8|46131.6|46126.8|69
1757637000000|2025-09-12 00:30:00|46133.5|46128.7|46134.5|46129.7|46141.1|46136.3|46131.3|46126.5|30
1757637300000|2025-09-12 00:35:00|46135|46130.2|46135.8|46131|46138.3|46133.5|46132.5|46127.7|39
1757637600000|2025-09-12 00:40:00|46136.2|46131.4|46130|46125.2|46136.2|46131.4|46127|46122.2|46
1757637900000|2025-09-12 00:45:00|46130.5|46125.7|46138|46133.2|46139|46134.2|46128.1|46123.3|46
1757638200000|2025-09-12 00:50:00|46138.5|46133.7|46133.3|46128.5|46140.8|46136|46133.3|46128.5|22
1757638500000|2025-09-12 00:55:00|46132.6|46127.8|46130.6|46125.8|46135.6|46130.8|46128.4|46123.6|20
1757638800000|2025-09-12 01:00:00|46131.1|46126.3|46130.7|46125.9|46132.1|46127.3|46125|46120.2|40
1757639100000|2025-09-12 01:05:00|46131.2|46126.4|46132.3|46127.5|46132.9|46128.1|46126.7|46121.9|17
1757639400000|2025-09-12 01:10:00|46131.8|46127|46129.3|46124.5|46134.7|46129.9|46128.8|46124|8
1757639700000|2025-09-12 01:15:00|46128.8|46124|46130|46125.2|46133.3|46128.5|46128.3|46123.5|26
1757640000000|2025-09-12 01:20:00|46130.5|46125.7|46119.5|46114.7|46133|46128.2|46119|46114.2|42
1757640300000|2025-09-12 01:25:00|46120|46115.2|46115.6|46110.8|46120.5|46115.7|46112.6|46107.8|67
1757640600000|2025-09-12 01:30:00|46116.1|46111.3|46109.3|46104.5|46118.2|46113.4|46109.2|46104.4|45
1757640900000|2025-09-12 01:35:00|46108.8|46104|46111.2|46106.4|46112.2|46107.4|46102.9|46098.1|42
1757641200000|2025-09-12 01:40:00|46111|46106.2|46104.4|46099.6|46111|46106.2|46103.8|46099|57
1757641500000|2025-09-12 01:45:00|46104.9|46100.1|46099|46094.2|46104.9|46100.1|46096.2|46091.4|51
1757641800000|2025-09-12 01:50:00|46099.5|46094.7|46101.8|46097|46105|46100.2|46097.9|46093.1|24
1757642100000|2025-09-12 01:55:00|46102.3|46097.5|46095.4|46090.6|46103|46098.2|46092|46087.2|70
1757642400000|2025-09-12 02:00:00|46094.7|46089.9|46092.4|46087.6|46096.1|46091.3|46088.7|46083.9|42
1757642700000|2025-09-12 02:05:00|46091.9|46087.1|46105.5|46100.7|46106|46101.2|46090.7|46085.9|46
1757643000000|2025-09-12 02:10:00|46106|46101.2|46107.1|46102.3|46111.9|46107.1|46105.4|46100.6|31
1757643300000|2025-09-12 02:15:00|46107.6|46102.8|46106|46101.2|46111.4|46106.6|46102.6|46097.8|52
1757643600000|2025-09-12 02:20:00|46106.1|46101.3|46104.7|46099.9|46107.1|46102.3|46102.1|46097.3|37
1757643900000|2025-09-12 02:25:00|46105.2|46100.4|46102.6|46097.8|46106.2|46101.4|46099.3|46094.5|35
1757644200000|2025-09-12 02:30:00|46102.1|46097.3|46109.1|46104.3|46110.6|46105.8|46100.6|46095.8|44
1757644500000|2025-09-12 02:35:00|46109.6|46104.8|46117.7|46112.9|46117.7|46112.9|46109.6|46104.8|33
1757644800000|2025-09-12 02:40:00|46118.2|46113.4|46117.5|46112.7|46122.6|46117.8|46117.5|46112.7|33
1757645100000|2025-09-12 02:45:00|46117|46112.2|46118.2|46113.4|46122.1|46117.3|46114.5|46109.7|10
1757645400000|2025-09-12 02:50:00|46118.7|46113.9|46125.4|46120.6|46128.2|46123.4|46118.2|46113.4|30
1757645700000|2025-09-12 02:55:00|46124.9|46120.1|46121|46116.2|46125.4|46120.6|46120.1|46115.3|19
1757646000000|2025-09-12 03:00:00|46121.5|46116.7|46119.1|46114.3|46122.5|46117.7|46116.3|46111.5|37
1757646300000|2025-09-12 03:05:00|46119.6|46114.8|46112.2|46107.4|46119.6|46114.8|46110.4|46105.6|25
1757646600000|2025-09-12 03:10:00|46112.7|46107.9|46116.8|46112|46119.1|46114.3|46112.7|46107.9|15
1757646900000|2025-09-12 03:15:00|46116.3|46111.5|46125.3|46120.5|46125.3|46120.5|46115.8|46111|9
1757647200000|2025-09-12 03:20:00|46124.8|46120|46125.1|46120.3|46128.1|46123.3|46124.2|46119.4|17
1757647500000|2025-09-12 03:25:00|46124.6|46119.8|46119.9|46115.1|46124.6|46119.8|46118.7|46113.9|12
1757647800000|2025-09-12 03:30:00|46120.4|46115.6|46120.1|46115.3|46123.4|46118.6|46118.1|46113.3|13
1757648100000|2025-09-12 03:35:00|46120.6|46115.8|46122.3|46117.5|46124.8|46120|46116.1|46111.3|9
1757648400000|2025-09-12 03:40:00|46121.8|46117|46123|46118.2|46124.3|46119.5|46119.5|46114.7|17
1757648700000|2025-09-12 03:45:00|46122.5|46117.7|46115.9|46111.1|46123|46118.2|46115.9|46111.1|19
1757649000000|2025-09-12 03:50:00|46116.9|46112.1|46120.9|46116.1|46120.9|46116.1|46114.5|46109.7|28
1757649300000|2025-09-12 03:55:00|46121.4|46116.6|46129.9|46125.1|46134.7|46129.9|46120.7|46115.9|48
1757649600000|2025-09-12 04:00:00|46130.4|46125.6|46132.9|46128.1|46137.9|46133.1|46129.7|46124.9|49
1757649900000|2025-09-12 04:05:00|46133.3|46128.5|46133.8|46129|46135.7|46130.9|46129.8|46125|28
1757650200000|2025-09-12 04:10:00|46133.3|46128.5|46136.2|46131.4|46139.2|46134.4|46132.2|46127.4|20
1757650500000|2025-09-12 04:15:00|46135.7|46130.9|46132|46127.2|46139.3|46134.5|46132|46127.2|33
1757650800000|2025-09-12 04:20:00|46131.5|46126.7|46135.3|46130.5|46140.8|46136|46131.5|46126.7|54
1757651100000|2025-09-12 04:25:00|46135.8|46131|46130.1|46125.3|46137.3|46132.5|46129.8|46125|30
1757651400000|2025-09-12 04:30:00|46130.6|46125.8|46133.1|46128.3|46133.6|46128.8|46129.1|46124.3|17
1757651700000|2025-09-12 04:35:00|46132.6|46127.8|46133.6|46128.8|46133.9|46129.1|46128.2|46123.4|18
1757652000000|2025-09-12 04:40:00|46133.1|46128.3|46130.2|46125.4|46133.7|46128.9|46130.1|46125.3|11
1757652300000|2025-09-12 04:45:00|46131.2|46126.4|46127|46122.2|46131.2|46126.4|46125|46120.2|20
1757652600000|2025-09-12 04:50:00|46126.8|46122|46123.3|46118.5|46129.3|46124.5|46123.3|46118.5|15
1757652900000|2025-09-12 04:55:00|46122.8|46118|46122.3|46117.5|46122.8|46118|46118.3|46113.5|19
1757653200000|2025-09-12 05:00:00|46122.8|46118|46127.1|46122.3|46128.1|46123.3|46120.3|46115.5|34
1757653500000|2025-09-12 05:05:00|46126.6|46121.8|46119.4|46114.6|46128.6|46123.8|46118.8|46114|46
1757653800000|2025-09-12 05:10:00|46119.6|46114.8|46126.6|46121.8|46127.8|46123|46113.9|46109.1|41
1757654100000|2025-09-12 05:15:00|46126.1|46121.3|46128.3|46123.5|46128.3|46123.5|46120.3|46115.5|35
1757654400000|2025-09-12 05:20:00|46128.8|46124|46127|46122.2|46129.8|46125|46126.2|46121.4|52
1757654700000|2025-09-12 05:25:00|46126.7|46121.9|46125.8|46121|46129.7|46124.9|46122.8|46118|53
1757655000000|2025-09-12 05:30:00|46125.3|46120.5|46120|46115.2|46127.7|46122.9|46119.7|46114.9|62
1757655300000|2025-09-12 05:35:00|46119.5|46114.7|46126.8|46122|46128.3|46123.5|46111.3|46106.5|45
1757655600000|2025-09-12 05:40:00|46126.3|46121.5|46128.6|46123.8|46131.5|46126.7|46124.4|46119.6|27
1757655900000|2025-09-12 05:45:00|46129.1|46124.3|46128.9|46124.1|46133.5|46128.7|46125.1|46120.3|24
1757656200000|2025-09-12 05:50:00|46129|46124.2|46126.3|46121.5|46130.1|46125.3|46126.1|46121.3|10
1757656500000|2025-09-12 05:55:00|46125.8|46121|46127.8|46123|46129.3|46124.5|46124.3|46119.5|24
1757656800000|2025-09-12 06:00:00|46126.6|46123.5|46108.1|46104.5|46127.1|46123.5|46104.7|46101.1|162
1757657100000|2025-09-12 06:05:00|46107.6|46104|46108.6|46105|46117.2|46113.6|46104.3|46100.7|69
1757657400000|2025-09-12 06:10:00|46108.1|46104.5|46106.8|46103.2|46108.1|46104.5|46098.6|46095|81
1757657700000|2025-09-12 06:15:00|46103.8|46100.2|46102.2|46098.6|46108.1|46104.5|46101|46097.4|44
1757658000000|2025-09-12 06:20:00|46101.7|46098.1|46093.6|46090|46104.7|46101.1|46093.6|46090|92
1757658300000|2025-09-12 06:25:00|46093.1|46089.5|46083.5|46079.9|46093.1|46089.5|46076.8|46073.2|111
1757658600000|2025-09-12 06:30:00|46085|46081.4|46073.5|46069.9|46096.6|46093|46072.4|46068.8|104
1757658900000|2025-09-12 06:35:00|46073|46069.4|46064.6|46061|46073|46069.4|46059.9|46056.3|82
1757659200000|2025-09-12 06:40:00|46062.1|46058.5|46062.4|46058.8|46074.6|46071|46060.9|46057.3|97
1757659500000|2025-09-12 06:45:00|46061.9|46058.3|46065.6|46062|46070|46066.4|46058.9|46055.3|64
1757659800000|2025-09-12 06:50:00|46065.1|46061.5|46073|46069.4|46073|46069.4|46064.5|46060.9|66
1757660100000|2025-09-12 06:55:00|46072.5|46068.9|46079.9|46076.3|46086.8|46083.2|46072|46068.4|127
1757660400000|2025-09-12 07:00:00|46080.4|46076.8|46095.4|46091.8|46095.5|46091.9|46072.6|46069|148
1757660700000|2025-09-12 07:05:00|46094.9|46091.3|46079.7|46076.1|46101.9|46098.3|46075.4|46071.8|94
1757661000000|2025-09-12 07:10:00|46079.2|46075.6|46073.8|46070.2|46090|46086.4|46072.2|46068.6|247
1757661300000|2025-09-12 07:15:00|46074.3|46070.7|46079.2|46075.6|46082.2|46078.6|46070|46066.4|165
1757661600000|2025-09-12 07:20:00|46078.7|46075.1|46089.5|46085.9|46092.5|46088.9|46074.7|46071.1|70
1757661900000|2025-09-12 07:25:00|46089|46085.4|46075|46071.4|46090.1|46086.5|46069.4|46065.8|53
1757662200000|2025-09-12 07:30:00|46074.5|46070.9|46056.7|46053.1|46076.2|46072.6|46053.2|46049.6|239
1757662500000|2025-09-12 07:35:00|46056.2|46052.6|46054.9|46051.3|46067.9|46064.3|46054.6|46051|76
1757662800000|2025-09-12 07:40:00|46054.4|46050.8|46049.6|46046|46058.2|46054.6|46040.3|46036.7|154
1757663100000|2025-09-12 07:45:00|46049.1|46045.5|46052.6|46049|46059.5|46055.9|46047.4|46043.8|133
1757663400000|2025-09-12 07:50:00|46052.1|46048.5|46057.5|46053.9|46065.8|46062.2|46052.1|46048.5|74
1757663700000|2025-09-12 07:55:00|46058|46054.4|46047.1|46043.5|46060.5|46056.9|46043.1|46039.5|178
1757664000000|2025-09-12 08:00:00|46048.6|46045|46044.5|46040.9|46057|46053.4|46043.8|46040.2|490
1757664300000|2025-09-12 08:05:00|46045.5|46041.9|46027.7|46024.1|46053|46049.4|46027|46023.4|210
1757664600000|2025-09-12 08:10:00|46027.2|46023.6|46002.2|45998.6|46033.9|46030.3|46002.2|45998.6|221
1757664900000|2025-09-12 08:15:00|46002.6|45999|45999.3|45995.7|46010.5|46006.9|45992.1|45988.5|336
1757665200000|2025-09-12 08:20:00|45999.8|45996.2|46022|46018.4|46022|46018.4|45999.8|45996.2|229
1757665500000|2025-09-12 08:25:00|46021.5|46017.9|46034.9|46031.3|46035.9|46032.3|46020.7|46017.1|86
1757665800000|2025-09-12 08:30:00|46035|46031.4|46035.1|46031.5|46036.5|46032.9|46029.5|46025.9|101
1757666100000|2025-09-12 08:35:00|46034.6|46031|46035.7|46032.1|46042|46038.4|46030.1|46026.5|174
1757666400000|2025-09-12 08:40:00|46035.4|46031.8|46037.7|46034.1|46038.9|46035.3|46028.8|46025.2|170
1757666700000|2025-09-12 08:45:00|46037.2|46033.6|46026.4|46022.8|46041.1|46037.5|46024|46020.4|83
1757667000000|2025-09-12 08:50:00|46025.9|46022.3|46031.7|46028.1|46035.7|46032.1|46021.6|46018|45
1757667300000|2025-09-12 08:55:00|46032|46028.4|46042.5|46038.9|46043.3|46039.7|46030|46026.4|47
1757667600000|2025-09-12 09:00:00|46041.5|46037.9|46043.8|46040.2|46050.6|46047|46036.9|46033.3|82
1757667900000|2025-09-12 09:05:00|46044.3|46040.7|46046.3|46042.7|46051.7|46048.1|46039.2|46035.6|53
1757668200000|2025-09-12 09:10:00|46045.8|46042.2|46039.6|46036|46048.5|46044.9|46037.6|46034|47
1757668500000|2025-09-12 09:15:00|46039.1|46035.5|46040.3|46036.7|46044.6|46041|46032.1|46028.5|40
1757668800000|2025-09-12 09:20:00|46039.8|46036.2|46040.4|46036.8|46044.6|46041|46036.6|46033|41
1757669100000|2025-09-12 09:25:00|46039.9|46036.3|46043.3|46039.7|46049.3|46045.7|46039.4|46035.8|27
1757669400000|2025-09-12 09:30:00|46043.6|46040|46032.9|46029.3|46046|46042.4|46032.8|46029.2|55
1757669700000|2025-09-12 09:35:00|46032.4|46028.8|46029.7|46026.1|46032.5|46028.9|46021.3|46017.7|53
1757670000000|2025-09-12 09:40:00|46029.8|46026.2|46028.7|46025.1|46031.4|46027.8|46017.9|46014.3|176
1757670300000|2025-09-12 09:45:00|46028.2|46024.6|46031.7|46028.1|46034.9|46031.3|46027.2|46023.6|71
1757670600000|2025-09-12 09:50:00|46032.2|46028.6|46034.7|46031.1|46038.2|46034.6|46027.3|46023.7|69
1757670900000|2025-09-12 09:55:00|46034.5|46030.9|46028|46024.4|46035.2|46031.6|46024.4|46020.8|72
1757671200000|2025-09-12 10:00:00|46027.5|46023.9|46021.6|46018|46030|46026.4|46019.6|46016|102
1757671500000|2025-09-12 10:05:00|46022.1|46018.5|46032|46028.4|46035.4|46031.8|46020.6|46017|73
1757671800000|2025-09-12 10:10:00|46031.5|46027.9|46029|46025.4|46031.5|46027.9|46026.4|46022.8|35
1757672100000|2025-09-12 10:15:00|46028.5|46024.9|46033.1|46029.5|46035|46031.4|46027.9|46024.3|17
1757672400000|2025-09-12 10:20:00|46033.6|46030|46031.9|46028.3|46034.8|46031.2|46026.9|46023.3|112
1757672700000|2025-09-12 10:25:00|46032.4|46028.8|46019.5|46015.9|46035|46031.4|46019|46015.4|61
1757673000000|2025-09-12 10:30:00|46019|46015.4|46027.6|46024|46029|46025.4|46019|46015.4|67
1757673300000|2025-09-12 10:35:00|46028.1|46024.5|46037.8|46034.2|46037.8|46034.2|46027.6|46024|79
1757673600000|2025-09-12 10:40:00|46036.8|46033.2|46037.8|46034.2|46040.3|46036.7|46033|46029.4|30
1757673900000|2025-09-12 10:45:00|46038.3|46034.7|46037.1|46033.5|46042|46038.4|46033.7|46030.1|40
1757674200000|2025-09-12 10:50:00|46038.1|46034.5|46036.6|46033|46041|46037.4|46036.1|46032.5|28
1757674500000|2025-09-12 10:55:00|46036.1|46032.5|46044|46040.4|46045.5|46041.9|46034.6|46031|60
1757674800000|2025-09-12 11:00:00|46043|46039.4|46032|46028.4|46050.9|46047.3|46031.5|46027.9|116
1757675100000|2025-09-12 11:05:00|46032.5|46028.9|46014|46010.4|46034|46030.4|46006.7|46003.1|193
1757675400000|2025-09-12 11:10:00|46014.5|46010.9|46021.1|46017.5|46021.1|46017.5|46012.9|46009.3|50
1757675700000|2025-09-12 11:15:00|46020.6|46017|46020.6|46017|46027.1|46023.5|46018.6|46015|43
1757676000000|2025-09-12 11:20:00|46020.1|46016.5|46039.9|46036.3|46040|46036.4|46017.8|46014.2|115
1757676300000|2025-09-12 11:25:00|46040.4|46036.8|46045.9|46042.3|46047.5|46043.9|46038.5|46034.9|142
1757676600000|2025-09-12 11:30:00|46045.4|46041.8|46032.8|46029.2|46045.4|46041.8|46029.9|46026.3|62
1757676900000|2025-09-12 11:35:00|46032.3|46028.7|46038.2|46034.6|46040.9|46037.3|46030.1|46026.5|56
1757677200000|2025-09-12 11:40:00|46037.7|46034.1|46031.9|46028.3|46037.7|46034.1|46024.3|46020.7|171
1757677500000|2025-09-12 11:45:00|46031.4|46027.8|46032.7|46029.1|46036.6|46033|46029.9|46026.3|228
1757677800000|2025-09-12 11:50:00|46032.2|46028.6|46021.1|46017.5|46032.7|46029.1|46015.4|46011.8|219
1757678100000|2025-09-12 11:55:00|46021.6|46018|46007.7|46004.1|46023.5|46019.9|45997.9|45994.3|449
1757678400000|2025-09-12 12:00:00|46008.2|46004.6|46011.1|46007.5|46012.7|46009.1|46004.3|46000.7|286
1757678700000|2025-09-12 12:05:00|46010.1|46006.5|46015|46011.4|46019.3|46015.7|46007|46003.4|222
1757679000000|2025-09-12 12:10:00|46015.5|46011.9|46004.4|46000.8|46015.5|46011.9|46000|45996.4|156
1757679300000|2025-09-12 12:15:00|46004.9|46001.3|46019|46015.4|46019.8|46016.2|46003.5|45999.9|110
1757679600000|2025-09-12 12:20:00|46018.5|46014.9|46016|46012.4|46019.5|46015.9|46011.6|46008|126
1757679900000|2025-09-12 12:25:00|46015.5|46011.9|46020.8|46017.2|46023.3|46019.7|46006|46002.4|379
1757680200000|2025-09-12 12:30:00|46020.3|46016.7|46011.3|46007.7|46021.1|46017.5|45997.6|45994|499
1757680500000|2025-09-12 12:35:00|46010.8|46007.2|46008.1|46004.5|46013.1|46009.5|45999.9|45996.3|452
1757680800000|2025-09-12 12:40:00|46008.6|46005|46014.1|46010.5|46017.9|46014.3|46004.1|46000.5|144
1757681100000|2025-09-12 12:45:00|46013.7|46010.1|46022.9|46019.3|46025|46021.4|46012.3|46008.7|164
1757681400000|2025-09-12 12:50:00|46023.4|46019.8|46034.4|46030.8|46034.4|46030.8|46021.1|46017.5|549
1757681700000|2025-09-12 12:55:00|46034.2|46030.6|46040.4|46036.8|46041|46037.4|46031.9|46028.3|133
1757682000000|2025-09-12 13:00:00|46039.9|46036.3|46046.5|46042.9|46048.4|46044.8|46031.6|46028|230
1757682300000|2025-09-12 13:05:00|46046|46042.4|46061|46057.4|46063.6|46060|46043.5|46039.9|248
1757682600000|2025-09-12 13:10:00|46061.1|46057.5|46054.6|46051|46062.4|46058.8|46050.5|46046.9|258
1757682900000|2025-09-12 13:15:00|46054.1|46050.5|46050.7|46047.1|46054.6|46051|46045.6|46042|106
1757683200000|2025-09-12 13:20:00|46051|46047.4|46069.8|46066.2|46069.9|46066.3|46050.9|46047.3|204
1757683500000|2025-09-12 13:25:00|46069.3|46065.7|46029.9|46026.3|46076.5|46072.9|46029.9|46026.3|895
1757683800000|2025-09-12 13:30:00|46028.8|46026.4|46050.8|46048.4|46065.6|46063.2|45981.8|45979.4|4184
1757684100000|2025-09-12 13:35:00|46050.3|46047.9|46055.8|46053.4|46071.4|46069|46025|46022.6|1571
1757684400000|2025-09-12 13:40:00|46056.3|46053.9|45996.6|45994.2|46074.8|46072.4|45994.9|45992.5|1343
1757684700000|2025-09-12 13:45:00|45997.1|45994.7|46024.6|46022.2|46035.5|46033.1|45971|45968.6|1641
1757685000000|2025-09-12 13:50:00|46024.7|46022.3|46035.6|46033.2|46047.7|46045.3|46016.1|46013.7|695
1757685300000|2025-09-12 13:55:00|46035.1|46032.7|46050.6|46048.2|46061.6|46059.2|46021.7|46019.3|949
1757685600000|2025-09-12 14:00:00|45995.6|45993.2|46038.1|46035.7|46041.4|46039|45995.6|45993.2|1580
1757685900000|2025-09-12 14:05:00|46037.6|46035.2|46056.7|46054.3|46067.8|46065.4|46023.1|46020.7|816
1757686200000|2025-09-12 14:10:00|46060.3|46057.9|46005.5|46003.1|46063.5|46061.1|46005|46002.6|1488
1757686500000|2025-09-12 14:15:00|46006|46003.6|45978.9|45976.5|46007.9|46005.5|45976.5|45974.1|795
1757686800000|2025-09-12 14:20:00|45981.4|45979|45993|45990.6|46009.8|46007.4|45977|45974.6|1407
1757687100000|2025-09-12 14:25:00|45993.5|45991.1|45973.7|45971.3|45994.5|45992.1|45953.6|45951.2|982
1757687400000|2025-09-12 14:30:00|45970.6|45968.2|45949.9|45947.5|45976.9|45974.5|45948.9|45946.5|1045
1757687700000|2025-09-12 14:35:00|45949.4|45947|45942.7|45940.3|45953.9|45951.5|45936.1|45933.7|1204
1757688000000|2025-09-12 14:40:00|45946|45943.6|45936.3|45933.9|45950.2|45947.8|45929.4|45927|898
1757688300000|2025-09-12 14:45:00|45935.8|45933.4|45941.9|45939.5|45948.1|45945.7|45921|45918.6|1187
1757688600000|2025-09-12 14:50:00|45941.5|45939.1|45943.1|45940.7|45946|45943.6|45918.4|45916|786
1757688900000|2025-09-12 14:55:00|45943.6|45941.2|45974.5|45972.1|45977|45974.6|45939.1|45936.7|1228
1757689200000|2025-09-12 15:00:00|45973.8|45971.4|45937.3|45934.9|45974.5|45972.1|45934.5|45932.1|1482
1757689500000|2025-09-12 15:05:00|45936.8|45934.4|45925|45922.6|45944.2|45941.8|45917.8|45915.4|564
1757689800000|2025-09-12 15:10:00|45927.9|45925.5|45935|45932.6|45940.2|45937.8|45908.7|45906.3|2661
1757690100000|2025-09-12 15:15:00|45934.5|45932.1|45943.6|45941.2|45952|45949.6|45930.1|45927.7|452
1757690400000|2025-09-12 15:20:00|45943.5|45941.1|45935.7|45933.3|45946|45943.6|45932|45929.6|423
1757690700000|2025-09-12 15:25:00|45936.2|45933.8|45915.9|45913.5|45946.9|45944.5|45909|45906.6|641
1757691000000|2025-09-12 15:30:00|45916.5|45914.1|45920.4|45918|45928.2|45925.8|45895.8|45893.4|691
1757691300000|2025-09-12 15:35:00|45919.9|45917.5|45921|45918.6|45926.4|45924|45912.2|45909.8|480
1757691600000|2025-09-12 15:40:00|45921.7|45919.3|45926.4|45924|45935.1|45932.7|45906.1|45903.7|880
1757691900000|2025-09-12 15:45:00|45926.9|45924.5|45908.2|45905.8|45938.5|45936.1|45895.2|45892.8|1233
1757692200000|2025-09-12 15:50:00|45906.8|45904.4|45905.7|45903.3|45918.8|45916.4|45902.2|45899.8|598
1757692500000|2025-09-12 15:55:00|45905.6|45903.2|45924|45921.6|45926.2|45923.8|45904.8|45902.4|580
1757692800000|2025-09-12 16:00:00|45922.8|45920.4|45931.8|45929.4|45933.8|45931.4|45921.6|45919.2|672
1757693100000|2025-09-12 16:05:00|45931.3|45928.9|45928.3|45925.9|45932.6|45930.2|45908|45905.6|476
1757693400000|2025-09-12 16:10:00|45928.2|45925.8|45909.4|45907|45929.5|45927.1|45903.1|45900.7|631
1757693700000|2025-09-12 16:15:00|45908.9|45906.5|45928.2|45925.8|45932.2|45929.8|45908.4|45906|476
1757694000000|2025-09-12 16:20:00|45927.5|45925.1|45906.7|45904.3|45929.2|45926.8|45905.8|45903.4|1138
1757694300000|2025-09-12 16:25:00|45906.6|45904.2|45927.4|45925|45928.4|45926|45905.6|45903.2|449
1757694600000|2025-09-12 16:30:00|45928.7|45926.3|45922.3|45919.9|45939.4|45937|45920.4|45918|523
1757694900000|2025-09-12 16:35:00|45923.3|45920.9|45915.6|45913.2|45924|45921.6|45910.1|45907.7|363
1757695200000|2025-09-12 16:40:00|45915.7|45913.3|45910.6|45908.2|45923|45920.6|45894.6|45892.2|704
1757695500000|2025-09-12 16:45:00|45911.6|45909.2|45924.9|45922.5|45932|45929.6|45910.2|45907.8|506
1757695800000|2025-09-12 16:50:00|45923.5|45921.1|45919|45916.6|45927.6|45925.2|45911.2|45908.8|555
1757696100000|2025-09-12 16:55:00|45918|45915.6|45915.2|45912.8|45924.1|45921.7|45908.5|45906.1|524
1757696400000|2025-09-12 17:00:00|45914.7|45912.3|45902.9|45900.5|45918.9|45916.5|45897.9|45895.5|500
1757696700000|2025-09-12 17:05:00|45903.4|45901|45911.6|45909.2|45912.9|45910.5|45898.4|45896|398
1757697000000|2025-09-12 17:10:00|45911.1|45908.7|45926.3|45923.9|45929.8|45927.4|45906.2|45903.8|526
1757697300000|2025-09-12 17:15:00|45925.8|45923.4|45928.7|45926.3|45933|45930.6|45922.7|45920.3|304
1757697600000|2025-09-12 17:20:00|45928.3|45925.9|45948.7|45946.3|45952.4|45950|45927.7|45925.3|836
1757697900000|2025-09-12 17:25:00|45949.2|45946.8|45941.3|45938.9|45952|45949.6|45941.3|45938.9|612
1757698200000|2025-09-12 17:30:00|45941.7|45939.3|45918|45915.6|45944.1|45941.7|45914.6|45912.2|479
1757698500000|2025-09-12 17:35:00|45918.2|45915.8|45918.6|45916.2|45921.1|45918.7|45903.8|45901.4|504
1757698800000|2025-09-12 17:40:00|45920.8|45918.4|45918.8|45916.4|45933.1|45930.7|45918.8|45916.4|918
1757699100000|2025-09-12 17:45:00|45919.3|45916.9|45929.3|45926.9|45935.8|45933.4|45918.8|45916.4|682
1757699400000|2025-09-12 17:50:00|45928.8|45926.4|45918|45915.6|45932.8|45930.4|45917.5|45915.1|319
1757699700000|2025-09-12 17:55:00|45918.5|45916.1|45918.4|45916|45926.5|45924.1|45912.8|45910.4|1575
1757700000000|2025-09-12 18:00:00|45916.2|45913.8|45907.9|45905.5|45920.1|45917.7|45904.4|45902|710
1757700300000|2025-09-12 18:05:00|45907.4|45905|45920.1|45917.7|45926.7|45924.3|45906.2|45903.8|235
1757700600000|2025-09-12 18:10:00|45920.3|45917.9|45914.3|45911.9|45920.6|45918.2|45905.6|45903.2|693
1757700900000|2025-09-12 18:15:00|45914.8|45912.4|45917.1|45914.7|45918|45915.6|45903.4|45901|278
1757701200000|2025-09-12 18:20:00|45918.7|45916.3|45916.5|45914.1|45922.9|45920.5|45907.5|45905.1|271
1757701500000|2025-09-12 18:25:00|45917|45914.6|45935.1|45932.7|45939.2|45936.8|45916.5|45914.1|1043
1757701800000|2025-09-12 18:30:00|45934.8|45932.4|45951.5|45949.1|45956.4|45954|45931.9|45929.5|485
1757702100000|2025-09-12 18:35:00|45951|45948.6|45957.2|45954.8|45962.1|45959.7|45942.8|45940.4|255
1757702400000|2025-09-12 18:40:00|45957.1|45954.7|45948.6|45946.2|45957.3|45954.9|45946.4|45944|645
1757702700000|2025-09-12 18:45:00|45949.1|45946.7|45949.7|45947.3|45957.5|45955.1|45935.5|45933.1|567
1757703000000|2025-09-12 18:50:00|45950|45947.6|45950.3|45947.9|45970.8|45968.4|45947.2|45944.8|760
1757703300000|2025-09-12 18:55:00|45949.8|45947.4|45927.8|45925.4|45952.6|45950.2|45922.6|45920.2|987
1757703600000|2025-09-12 19:00:00|45928|45925.6|45944.3|45941.9|45946.3|45943.9|45921.9|45919.5|899
1757703900000|2025-09-12 19:05:00|45943.8|45941.4|45937.1|45934.7|45945.9|45943.5|45933.5|45931.1|589
1757704200000|2025-09-12 19:10:00|45936.7|45934.3|45926.7|45924.3|45943|45940.6|45921.4|45919|553
1757704500000|2025-09-12 19:15:00|45927.2|45924.8|45920.6|45918.2|45927.7|45925.3|45908|45905.6|762
1757704800000|2025-09-12 19:20:00|45920.1|45917.7|45914.2|45911.8|45928.9|45926.5|45909.1|45906.7|414
1757705100000|2025-09-12 19:25:00|45914.7|45912.3|45901.4|45899|45920.7|45918.3|45891.6|45889.2|602
1757705400000|2025-09-12 19:30:00|45898.9|45896.5|45869|45866.6|45908.1|45905.7|45856.3|45853.9|2791
1757705700000|2025-09-12 19:35:00|45868|45865.6|45843.1|45840.7|45879.1|45876.7|45839.1|45836.7|825
1757706000000|2025-09-12 19:40:00|45845.6|45843.2|45876.5|45874.1|45877.6|45875.2|45816.8|45814.4|1833
1757706300000|2025-09-12 19:45:00|45877|45874.6|45880.2|45877.8|45891.8|45889.4|45866.1|45863.7|727
1757706600000|2025-09-12 19:50:00|45877.6|45875.2|45906.7|45904.3|45907.9|45905.5|45873.1|45870.7|1415
1757706900000|2025-09-12 19:55:00|45906.2|45903.8|45837|45834.6|45912.8|45910.4|45830.9|45828.5|3263
1757707200000|2025-09-12 20:00:00|45815.3|45812.9|45823|45818.2|45833.7|45828.9|45810.7|45805.9|1252
1757707500000|2025-09-12 20:05:00|45820|45815.2|45809|45804.2|45824.7|45819.9|45805.2|45800.4|307
1757707800000|2025-09-12 20:10:00|45808|45803.2|45812.4|45807.6|45817.4|45812.6|45804.3|45799.5|252
1757708100000|2025-09-12 20:15:00|45811.4|45806.6|45816.4|45811.6|45819.7|45814.9|45811.4|45806.6|54
1757708400000|2025-09-12 20:20:00|45813.4|45808.6|45816.2|45811.4|45822.6|45817.8|45812.4|45807.6|59
1757708700000|2025-09-12 20:25:00|45816.3|45811.5|45821.7|45816.9|45824.5|45819.7|45814.9|45810.1|60
1757709000000|2025-09-12 20:30:00|45822.7|45817.9|45831|45826.2|45833.5|45828.7|45822.7|45817.9|319
1757709300000|2025-09-12 20:35:00|45832|45827.2|45829.1|45824.3|45836.3|45831.5|45829|45824.2|49
1757709600000|2025-09-12 20:40:00|45830.1|45825.3|45831.4|45826.6|45835.2|45830.4|45829.2|45824.4|43
1757709900000|2025-09-12 20:45:00|45829.4|45824.6|45826.4|45821.6|45832.4|45827.6|45825.1|45820.3|73
1757710200000|2025-09-12 20:50:00|45824.4|45819.6|45817.2|45812.4|45825.8|45821|45816.5|45811.7|73
1757710500000|2025-09-12 20:55:00|45814.2|45809.4|45823.9|45814.1|45823.9|45818.7|45813.9|45809.1|40
1757887200000|2025-09-14 22:00:00|45831|45821.2|45814.7|45809.9|45846|45841.2|45808.2|45803.4|117
1757887500000|2025-09-14 22:05:00|45815.2|45810.4|45837.8|45833|45839.1|45834.3|45815.2|45810.4|21
1757887800000|2025-09-14 22:10:00|45837.3|45832.5|45839.8|45835|45839.8|45835|45828.3|45823.5|16
1757888100000|2025-09-14 22:15:00|45840.3|45835.5|45844.2|45839.4|45851.3|45846.5|45838.8|45834|23
1757888400000|2025-09-14 22:20:00|45842.7|45837.9|45839.4|45834.6|45845.2|45840.4|45837.9|45833.1|15
1757888700000|2025-09-14 22:25:00|45839.9|45835.1|45843.1|45838.3|45846.2|45841.4|45838.9|45834.1|12
1757889000000|2025-09-14 22:30:00|45842.6|45837.8|45844.2|45839.4|45846.5|45841.7|45841|45836.2|7
1757889300000|2025-09-14 22:35:00|45844.3|45839.5|45848.4|45843.6|45848.9|45844.1|45843.6|45838.8|3
1757889600000|2025-09-14 22:40:00|45847.9|45843.1|45847.1|45842.3|45848.6|45843.8|45846.6|45841.8|2
1757889900000|2025-09-14 22:45:00|45848.1|45843.3|45847.8|45843|45851.8|45847|45847.7|45842.9|1
1757890200000|2025-09-14 22:50:00|45848.8|45844|45846.3|45841.5|45849.3|45844.5|45845.3|45840.5|7
1757890500000|2025-09-14 22:55:00|45846.2|45841.4|45845.2|45840.4|45848|45843.2|45842.9|45838.1|10
1757890800000|2025-09-14 23:00:00|45845.4|45840.6|45845.1|45840.3|45849.2|45844.4|45843.1|45838.3|18
1757891100000|2025-09-14 23:05:00|45846.1|45841.3|45834.9|45830.1|45846.1|45841.3|45834.4|45829.6|22
1757891400000|2025-09-14 23:10:00|45834.4|45829.6|45836.1|45831.3|45837.8|45833|45833.1|45828.3|4
1757891700000|2025-09-14 23:15:00|45836.5|45831.7|45840.5|45835.7|45841.3|45836.5|45836.5|45831.7|4
1757892000000|2025-09-14 23:20:00|45840|45835.2|45837.4|45832.6|45840|45835.2|45835.8|45831|7
1757892300000|2025-09-14 23:25:00|45836.9|45832.1|45827|45822.2|45836.9|45832.1|45825.9|45821.1|17
1757892600000|2025-09-14 23:30:00|45826.5|45821.7|45819.2|45814.4|45829.2|45824.4|45814.1|45809.3|33
1757892900000|2025-09-14 23:35:00|45819.7|45814.9|45820.6|45815.8|45822.6|45817.8|45815.5|45810.7|7
1757893200000|2025-09-14 23:40:00|45821.1|45816.3|45827|45822.2|45827.2|45822.4|45816.7|45811.9|15
1757893500000|2025-09-14 23:45:00|45826.5|45821.7|45826.3|45821.5|45827.4|45822.6|45819.3|45814.5|34
1757893800000|2025-09-14 23:50:00|45825.8|45821|45826.5|45821.7|45830.3|45825.5|45822.3|45817.5|10
1757894100000|2025-09-14 23:55:00|45827|45822.2|45829.1|45824.3|45830.6|45825.8|45822.5|45817.7|4
1757894400000|2025-09-15 00:00:00|45830.1|45825.3|45814.4|45809.6|45833.6|45828.8|45813|45808.2|59
1757894700000|2025-09-15 00:05:00|45815|45810.2|45815.8|45811|45819.9|45815.1|45805.9|45801.1|21
1757895000000|2025-09-15 00:10:00|45816.3|45811.5|45821|45816.2|45823.9|45819.1|45812.8|45808|110
1757895300000|2025-09-15 00:15:00|45820|45815.2|45817.1|45812.3|45821.5|45816.7|45803.5|45798.7|34
1757895600000|2025-09-15 00:20:00|45816.6|45811.8|45805.3|45800.5|45818.1|45813.3|45804.8|45800|20
1757895900000|2025-09-15 00:25:00|45804.8|45800|45806.2|45801.4|45808.7|45803.9|45801.3|45796.5|29
1757896200000|2025-09-15 00:30:00|45805.7|45800.9|45820.8|45816|45820.8|45816|45803.2|45798.4|25
1757896500000|2025-09-15 00:35:00|45820.3|45815.5|45816.4|45811.6|45824.3|45819.5|45812.3|45807.5|28
1757896800000|2025-09-15 00:40:00|45813.9|45809.1|45813.1|45808.3|45816.9|45812.1|45808.3|45803.5|33
1757897100000|2025-09-15 00:45:00|45814.1|45809.3|45823.8|45819|45824.3|45819.5|45814.1|45809.3|119
1757897400000|2025-09-15 00:50:00|45825.3|45820.5|45827.8|45823|45828.8|45824|45815.3|45810.5|14
1757897700000|2025-09-15 00:55:00|45828.3|45823.5|45829.9|45825.1|45830.4|45825.6|45823.7|45818.9|31
1757898000000|2025-09-15 01:00:00|45830.4|45825.6|45828.2|45823.4|45833.2|45828.4|45827.7|45822.9|11
1757898300000|2025-09-15 01:05:00|45828.7|45823.9|45837.4|45832.6|45839.8|45835|45828.2|45823.4|12
1757898600000|2025-09-15 01:10:00|45837.9|45833.1|45837.1|45832.3|45842.8|45838|45836|45831.2|1
1757898900000|2025-09-15 01:15:00|45836.8|45832|45834.2|45829.4|45842.3|45837.5|45833|45828.2|7
1757899200000|2025-09-15 01:20:00|45834.7|45829.9|45838.8|45834|45839.8|45835|45827.7|45822.9|14
1757899500000|2025-09-15 01:25:00|45839.3|45834.5|45840.2|45835.4|45841.3|45836.5|45834.8|45830|83
1757899800000|2025-09-15 01:30:00|45840.7|45835.9|45838.2|45833.4|45843.7|45838.9|45835.4|45830.6|9
1757900100000|2025-09-15 01:35:00|45838.7|45833.9|45843.4|45838.6|45845.8|45841|45837.5|45832.7|6
1757900400000|2025-09-15 01:40:00|45843.9|45839.1|45844.6|45839.8|45846.9|45842.1|45840.6|45835.8|2
1757900700000|2025-09-15 01:45:00|45845.1|45840.3|45851.7|45846.9|45855.8|45851|45844.7|45839.9|11
1757901000000|2025-09-15 01:50:00|45852.2|45847.4|45848.6|45843.8|45852.2|45847.4|45844.6|45839.8|8
1757901300000|2025-09-15 01:55:00|45849.1|45844.3|45851.1|45846.3|45854.6|45849.8|45848.1|45843.3|3
1757901600000|2025-09-15 02:00:00|45850.6|45845.8|45854.8|45850|45856.3|45851.5|45843.3|45838.5|15
1757901900000|2025-09-15 02:05:00|45855.3|45850.5|45855.9|45851.1|45861.8|45857|45854.8|45850|9
1757902200000|2025-09-15 02:10:00|45856.9|45852.1|45857.3|45852.5|45857.9|45853.1|45855.9|45851.1|5
1757902500000|2025-09-15 02:15:00|45856.8|45852|45854.1|45849.3|45856.8|45852|45849.1|45844.3|6
1757902800000|2025-09-15 02:20:00|45854.6|45849.8|45849.7|45844.9|45854.6|45849.8|45847.5|45842.7|53
1757903100000|2025-09-15 02:25:00|45850.7|45845.9|45853.8|45849|45853.9|45849.1|45844.2|45839.4|7
1757903400000|2025-09-15 02:30:00|45853.3|45848.5|45855.2|45850.4|45857.6|45852.8|45851.6|45846.8|9
1757903700000|2025-09-15 02:35:00|45853.7|45848.9|45852.4|45847.6|45853.9|45849.1|45849.9|45845.1|5
1757904000000|2025-09-15 02:40:00|45853.9|45849.1|45855.5|45850.7|45855.5|45850.7|45848.1|45843.3|6
1757904300000|2025-09-15 02:45:00|45856|45851.2|45851.5|45846.7|45858|45853.2|45850.4|45845.6|6
1757904600000|2025-09-15 02:50:00|45853|45848.2|45857.3|45852.5|45857.6|45852.8|45851|45846.2|9
1757904900000|2025-09-15 02:55:00|45857|45852.2|45857.6|45852.8|45857.6|45852.8|45850.7|45845.9|9
1757905200000|2025-09-15 03:00:00|45858.2|45853.4|45859.9|45855.1|45860.4|45855.6|45855.7|45850.9|8
1757905500000|2025-09-15 03:05:00|45860.2|45855.4|45861|45856.2|45864.5|45859.7|45856.6|45851.8|7
1757905800000|2025-09-15 03:10:00|45861.5|45856.7|45855.4|45850.6|45862|45857.2|45851.9|45847.1|3
1757906100000|2025-09-15 03:15:00|45854.4|45849.6|45860.4|45855.6|45865.3|45860.5|45853.9|45849.1|12
1757906400000|2025-09-15 03:20:00|45859.9|45855.1|45859.7|45854.9|45861.3|45856.5|45858.4|45853.6|0
1757906700000|2025-09-15 03:25:00|45860.2|45855.4|45855.1|45850.3|45860.2|45855.4|45855.1|45850.3|6
1757907000000|2025-09-15 03:30:00|45856.1|45851.3|45844.8|45840|45856.1|45851.3|45844.8|45840|17
1757907300000|2025-09-15 03:35:00|45844.3|45839.5|45843.7|45838.9|45845.9|45841.1|45842.2|45837.4|6
1757907600000|2025-09-15 03:40:00|45844.2|45839.4|45851.8|45847|45853.8|45849|45844.2|45839.4|9
1757907900000|2025-09-15 03:45:00|45851.3|45846.5|45848.7|45843.9|45855.5|45850.7|45848.7|45843.9|3
1757908200000|2025-09-15 03:50:00|45849.3|45844.5|45855.1|45850.3|45855.1|45850.3|45849.3|45844.5|15
1757908500000|2025-09-15 03:55:00|45854.6|45849.8|45848.1|45843.3|45855.2|45850.4|45847.8|45843|20
1757908800000|2025-09-15 04:00:00|45847.6|45842.8|45850.9|45846.1|45851.4|45846.6|45847.6|45842.8|1
1757909100000|2025-09-15 04:05:00|45850.4|45845.6|45856.1|45851.3|45856.6|45851.8|45849.4|45844.6|8
1757909400000|2025-09-15 04:10:00|45855.6|45850.8|45852.7|45847.9|45855.6|45850.8|45850.2|45845.4|4
1757909700000|2025-09-15 04:15:00|45852.2|45847.4|45852.5|45847.7|45854.7|45849.9|45850.2|45845.4|0
1757910000000|2025-09-15 04:20:00|45853|45848.2|45858|45853.2|45859.5|45854.7|45853|45848.2|6
1757910300000|2025-09-15 04:25:00|45858.5|45853.7|45858.6|45853.8|45862|45857.2|45854.6|45849.8|2
1757910600000|2025-09-15 04:30:00|45859.1|45854.3|45858.2|45853.4|45859.7|45854.9|45856.9|45852.1|1
1757910900000|2025-09-15 04:35:00|45857.7|45852.9|45855.8|45851|45860.7|45855.9|45855.8|45851|2
1757911200000|2025-09-15 04:40:00|45856.3|45851.5|45858.3|45853.5|45859.5|45854.7|45855.3|45850.5|1
1757911500000|2025-09-15 04:45:00|45858.8|45854|45859.9|45855.1|45861.9|45857.1|45857.3|45852.5|3
1757911800000|2025-09-15 04:50:00|45859.4|45854.6|45858.7|45853.9|45859.9|45855.1|45857.9|45853.1|2
1757912100000|2025-09-15 04:55:00|45859.2|45854.4|45861.4|45856.6|45861.4|45856.6|45857.1|45852.3|1
1757912400000|2025-09-15 05:00:00|45860.9|45856.1|45858.9|45854.1|45863.6|45858.8|45858.4|45853.6|2
1757912700000|2025-09-15 05:05:00|45858.4|45853.6|45856.5|45851.7|45860.9|45856.1|45854.8|45850|1
1757913000000|2025-09-15 05:10:00|45857|45852.2|45852.5|45847.7|45859.7|45854.9|45851.3|45846.5|10
1757913300000|2025-09-15 05:15:00|45852.2|45847.4|45849.1|45844.3|45854.4|45849.6|45848.2|45843.4|11
1757913600000|2025-09-15 05:20:00|45849.6|45844.8|45850.6|45845.8|45852.1|45847.3|45847.6|45842.8|0
1757913900000|2025-09-15 05:25:00|45851.1|45846.3|45850.9|45846.1|45852.1|45847.3|45848.9|45844.1|3
1757914200000|2025-09-15 05:30:00|45849.4|45844.6|45855.8|45851|45857.7|45852.9|45849.4|45844.6|6
1757914500000|2025-09-15 05:35:00|45856.3|45851.5|45861.6|45856.8|45862.2|45857.4|45856.3|45851.5|3
1757914800000|2025-09-15 05:40:00|45862|45857.2|45867.5|45862.7|45876.5|45871.7|45860.6|45855.8|42
1757915100000|2025-09-15 05:45:00|45867.1|45862.3|45867.9|45863.1|45871.4|45866.6|45864.1|45859.3|4
1757915400000|2025-09-15 05:50:00|45866.9|45862.1|45871.7|45866.9|45874.6|45869.8|45865.4|45860.6|39
1757915700000|2025-09-15 05:55:00|45871.2|45866.4|45872.8|45868|45873.3|45868.5|45868|45863.2|20
1757916000000|2025-09-15 06:00:00|45872.1|45868.5|45881.4|45877.8|45885.7|45882.1|45872.1|45868.5|32
1757916300000|2025-09-15 06:05:00|45881.9|45878.3|45882.9|45879.3|45890.5|45886.9|45874.8|45871.2|48
1757916600000|2025-09-15 06:10:00|45883.4|45879.8|45879.4|45875.8|45888.1|45884.5|45875.2|45871.6|96
1757916900000|2025-09-15 06:15:00|45878.9|45875.3|45879.8|45876.2|45881.4|45877.8|45873.2|45869.6|49
1757917200000|2025-09-15 06:20:00|45879.3|45875.7|45879.4|45875.8|45884.7|45881.1|45876.5|45872.9|11
1757917500000|2025-09-15 06:25:00|45879.2|45875.6|45872.6|45869|45882.2|45878.6|45870.4|45866.8|18
1757917800000|2025-09-15 06:30:00|45873.1|45869.5|45885.5|45881.9|45890.1|45886.5|45870.1|45866.5|23
1757918100000|2025-09-15 06:35:00|45885|45881.4|45892.3|45888.7|45894.5|45890.9|45882|45878.4|43
1757918400000|2025-09-15 06:40:00|45892.8|45889.2|45900.2|45896.6|45900.7|45897.1|45892.1|45888.5|16
1757918700000|2025-09-15 06:45:00|45899.7|45896.1|45896.7|45893.1|45901.6|45898|45890.2|45886.6|4
1757919000000|2025-09-15 06:50:00|45896.2|45892.6|45894.5|45890.9|45897.4|45893.8|45891.6|45888|26
1757919300000|2025-09-15 06:55:00|45894|45890.4|45890.1|45886.5|45901.1|45897.5|45888.6|45885|99
1757919600000|2025-09-15 07:00:00|45889.6|45886|45900.3|45896.7|45904.3|45900.7|45887.3|45883.7|35
1757919900000|2025-09-15 07:05:00|45900|45896.4|45888.2|45884.6|45900.7|45897.1|45887.8|45884.2|21
1757920200000|2025-09-15 07:10:00|45888.3|45884.7|45886.9|45883.3|45889.2|45885.6|45882.2|45878.6|21
1757920500000|2025-09-15 07:15:00|45887.4|45883.8|45891.1|45887.5|45893.1|45889.5|45878.5|45874.9|68
1757920800000|2025-09-15 07:20:00|45891.6|45888|45896.9|45893.3|45905.9|45902.3|45888.6|45885|27
1757921100000|2025-09-15 07:25:00|45897.4|45893.8|45891.9|45888.3|45901.3|45897.7|45889.2|45885.6|10
1757921400000|2025-09-15 07:30:00|45892.4|45888.8|45902.9|45899.3|45903.6|45900|45885.9|45882.3|16
1757921700000|2025-09-15 07:35:00|45903.4|45899.8|45898.5|45894.9|45908.1|45904.5|45896.4|45892.8|27
1757922000000|2025-09-15 07:40:00|45898|45894.4|45882|45878.4|45901.4|45897.8|45881.5|45877.9|15
1757922300000|2025-09-15 07:45:00|45881.5|45877.9|45897.6|45894|45898.1|45894.5|45881.5|45877.9|4
1757922600000|2025-09-15 07:50:00|45897.1|45893.5|45901.5|45897.9|45902.5|45898.9|45890.9|45887.3|35
1757922900000|2025-09-15 07:55:00|45901.1|45897.5|45906.9|45903.3|45911|45907.4|45899.5|45895.9|18
1757923200000|2025-09-15 08:00:00|45902.4|45898.8|45856.7|45853.1|45903.4|45899.8|45799.9|45796.3|700
1757923500000|2025-09-15 08:05:00|45856.9|45853.3|45888.1|45884.5|45888.9|45885.3|45856.9|45853.3|94
1757923800000|2025-09-15 08:10:00|45888.6|45885|45898.2|45894.6|45898.8|45895.2|45878.6|45875|47
1757924100000|2025-09-15 08:15:00|45897.7|45894.1|45921.1|45917.5|45921.1|45917.5|45888.6|45885|201
1757924400000|2025-09-15 08:20:00|45920.6|45917|45914.1|45910.5|45921.3|45917.7|45906.2|45902.6|41
1757924700000|2025-09-15 08:25:00|45914.6|45911|45916.2|45912.6|45918.2|45914.6|45907.1|45903.5|36
1757925000000|2025-09-15 08:30:00|45915.7|45912.1|45901.7|45898.1|45919.1|45915.5|45888.1|45884.5|121
1757925300000|2025-09-15 08:35:00|45902.2|45898.6|45926.8|45923.2|45928.5|45924.9|45902.2|45898.6|90
1757925600000|2025-09-15 08:40:00|45926.3|45922.7|45928.2|45924.6|45928.2|45924.6|45916.3|45912.7|123
1757925900000|2025-09-15 08:45:00|45927.7|45924.1|45936.9|45933.3|45937.7|45934.1|45926.7|45923.1|227
1757926200000|2025-09-15 08:50:00|45937.4|45933.8|45924.3|45920.7|45938.3|45934.7|45922.2|45918.6|27
1757926500000|2025-09-15 08:55:00|45923.8|45920.2|45917.5|45913.9|45923.8|45920.2|45914.7|45911.1|48
1757926800000|2025-09-15 09:00:00|45917|45913.4|45914.4|45910.8|45921.2|45917.6|45910|45906.4|52
1757927100000|2025-09-15 09:05:00|45914.9|45911.3|45912.3|45908.7|45918.3|45914.7|45911.7|45908.1|22
1757927400000|2025-09-15 09:10:00|45912.8|45909.2|45921|45917.4|45924.2|45920.6|45911.8|45908.2|33
1757927700000|2025-09-15 09:15:00|45920.5|45916.9|45929.4|45925.8|45932|45928.4|45916.4|45912.8|42
1757928000000|2025-09-15 09:20:00|45929.9|45926.3|45928.3|45924.7|45934|45930.4|45921.7|45918.1|18
1757928300000|2025-09-15 09:25:00|45928.8|45925.2|45929.6|45926|45932.2|45928.6|45922.7|45919.1|6
1757928600000|2025-09-15 09:30:00|45929.1|45925.5|45918.8|45915.2|45931.4|45927.8|45918.6|45915|46
1757928900000|2025-09-15 09:35:00|45918.3|45914.7|45928.6|45925|45931.1|45927.5|45914.2|45910.6|15
1757929200000|2025-09-15 09:40:00|45929.1|45925.5|45918.9|45915.3|45929.6|45926|45914.7|45911.1|52
1757929500000|2025-09-15 09:45:00|45918.4|45914.8|45919.7|45916.1|45926.9|45923.3|45916.7|45913.1|114
1757929800000|2025-09-15 09:50:00|45919.2|45915.6|45919.9|45916.3|45923.8|45920.2|45915.8|45912.2|10
1757930100000|2025-09-15 09:55:00|45919.4|45915.8|45920.1|45916.5|45921.9|45918.3|45912.6|45909|27
1757930400000|2025-09-15 10:00:00|45920.6|45917|45925.1|45921.5|45927.6|45924|45918.8|45915.2|33
1757930700000|2025-09-15 10:05:00|45924.6|45921|45929.5|45925.9|45931.3|45927.7|45921.1|45917.5|21
1757931000000|2025-09-15 10:10:00|45929|45925.4|45921.9|45918.3|45930|45926.4|45917.8|45914.2|62
1757931300000|2025-09-15 10:15:00|45921.4|45917.8|45913.9|45910.3|45923.6|45920|45912.8|45909.2|19
1757931600000|2025-09-15 10:20:00|45913.4|45909.8|45907.6|45904|45916.2|45912.6|45906.6|45903|22
1757931900000|2025-09-15 10:25:00|45908.1|45904.5|45897.5|45893.9|45909.2|45905.6|45892.5|45888.9|44
1757932200000|2025-09-15 10:30:00|45898|45894.4|45902.9|45899.3|45903.9|45900.3|45885.6|45882|56
1757932500000|2025-09-15 10:35:00|45902.4|45898.8|45897.6|45894|45905.5|45901.9|45893.1|45889.5|37
1757932800000|2025-09-15 10:40:00|45898.1|45894.5|45898.8|45895.2|45902.6|45899|45895.6|45892|20
1757933100000|2025-09-15 10:45:00|45899.3|45895.7|45903.1|45899.5|45908.4|45904.8|45896.3|45892.7|43
1757933400000|2025-09-15 10:50:00|45902.6|45899|45904.1|45900.5|45905.5|45901.9|45899.2|45895.6|21
1757933700000|2025-09-15 10:55:00|45904.6|45901|45906.4|45902.8|45911.1|45907.5|45904.1|45900.5|31
1757934000000|2025-09-15 11:00:00|45907.9|45904.3|45892.5|45888.9|45907.9|45904.3|45891.6|45888|62
1757934300000|2025-09-15 11:05:00|45893|45889.4|45887.4|45883.8|45895.2|45891.6|45879.8|45876.2|40
1757934600000|2025-09-15 11:10:00|45887.7|45884.1|45893.6|45890|45894.6|45891|45886|45882.4|15
1757934900000|2025-09-15 11:15:00|45894.1|45890.5|45891.5|45887.9|45895.7|45892.1|45889.1|45885.5|38
1757935200000|2025-09-15 11:20:00|45892|45888.4|45893.9|45890.3|45898.5|45894.9|45891.5|45887.9|13
1757935500000|2025-09-15 11:25:00|45894.4|45890.8|45886.6|45883|45898|45894.4|45881.8|45878.2|37
1757935800000|2025-09-15 11:30:00|45887.1|45883.5|45891.5|45887.9|45897.1|45893.5|45886|45882.4|6
1757936100000|2025-09-15 11:35:00|45889.5|45885.9|45895.7|45892.1|45901|45897.4|45888.7|45885.1|24
1757936400000|2025-09-15 11:40:00|45895.2|45891.6|45891.6|45888|45896.7|45893.1|45885.1|45881.5|7
1757936700000|2025-09-15 11:45:00|45892.1|45888.5|45895.1|45891.5|45897.6|45894|45891.1|45887.5|509
1757937000000|2025-09-15 11:50:00|45894.6|45891|45899|45895.4|45900.5|45896.9|45893.5|45889.9|151
1757937300000|2025-09-15 11:55:00|45899.5|45895.9|45907.2|45903.6|45908.4|45904.8|45893.6|45890|276
1757937600000|2025-09-15 12:00:00|45906.7|45903.1|45920.3|45916.7|45921.1|45917.5|45903.4|45899.8|125
1757937900000|2025-09-15 12:05:00|45920.8|45917.2|45912.4|45908.8|45925|45921.4|45912.1|45908.5|113
1757938200000|2025-09-15 12:10:00|45912.9|45909.3|45915.2|45911.6|45917.2|45913.6|45908|45904.4|33
1757938500000|2025-09-15 12:15:00|45914.7|45911.1|45930.7|45927.1|45937.6|45934|45913.1|45909.5|274
1757938800000|2025-09-15 12:20:00|45929.7|45926.1|45932.2|45928.6|45936.7|45933.1|45922.5|45918.9|119
1757939100000|2025-09-15 12:25:00|45932.7|45929.1|45930.2|45926.6|45939.2|45935.6|45926.3|45922.7|134
1757939400000|2025-09-15 12:30:00|45929.7|45926.1|45924.1|45920.5|45932|45928.4|45912.4|45908.8|1258
1757939700000|2025-09-15 12:35:00|45921.6|45918|45916.1|45912.5|45922.6|45919|45909.7|45906.1|758
1757940000000|2025-09-15 12:40:00|45915.6|45912|45922|45918.4|45927.1|45923.5|45580.7|45577.1|5473
1757940300000|2025-09-15 12:45:00|45921.5|45917.9|45922|45918.4|45928.3|45924.7|45915.1|45911.5|483
1757940600000|2025-09-15 12:50:00|45921.5|45917.9|45934.3|45930.7|45936.4|45932.8|45919.7|45916.1|686
1757940900000|2025-09-15 12:55:00|45934.1|45930.5|45928.8|45925.2|45934.6|45931|45921.3|45917.7|217
1757941200000|2025-09-15 13:00:00|45928.3|45924.7|45929.3|45925.7|45929.3|45925.7|45915.5|45911.9|225
1757941500000|2025-09-15 13:05:00|45928.8|45925.2|45923.7|45920.1|45932.7|45929.1|45921.3|45917.7|860
1757941800000|2025-09-15 13:10:00|45924.2|45920.6|45918.9|45915.3|45926.7|45923.1|45918.9|45915.3|267
1757942100000|2025-09-15 13:15:00|45919.4|45915.8|45909.1|45905.5|45921.4|45917.8|45903.1|45899.5|345
1757942400000|2025-09-15 13:20:00|45909.6|45906|45901|45897.4|45912.9|45909.3|45897.7|45894.1|362
1757942700000|2025-09-15 13:25:00|45900.5|45896.9|45882.6|45879|45910.5|45906.9|45877|45873.4|915
1757943000000|2025-09-15 13:30:00|45881.5|45879.1|45863.6|45861.2|45938.9|45936.5|45851.3|45848.9|3780
1757943300000|2025-09-15 13:35:00|45864.6|45862.2|45840.4|45838|45885.2|45882.8|45825.2|45822.8|1536
1757943600000|2025-09-15 13:40:00|45839.9|45837.5|45818.2|45815.8|45856.9|45854.5|45800.5|45798.1|1498
1757943900000|2025-09-15 13:45:00|45818.7|45816.3|45900.3|45897.9|45917.8|45915.4|45817.9|45815.5|2434
1757944200000|2025-09-15 13:50:00|45901.3|45898.9|45925.1|45922.7|45929.2|45926.8|45878.6|45876.2|1289
1757944500000|2025-09-15 13:55:00|45925.6|45923.2|45923.3|45920.9|45942.1|45939.7|45914|45911.6|2213
1757944800000|2025-09-15 14:00:00|45927.3|45924.9|45858.3|45855.9|45931.5|45929.1|45850.9|45848.5|2540
1757945100000|2025-09-15 14:05:00|45857.8|45855.4|45841.9|45839.5|45866.4|45864|45832|45829.6|1078
1757945400000|2025-09-15 14:10:00|45841.4|45839|45844.5|45842.1|45854.4|45852|45831.1|45828.7|1050
1757945700000|2025-09-15 14:15:00|45845|45842.6|45843.5|45841.1|45851.5|45849.1|45825.5|45823.1|1404
1757946000000|2025-09-15 14:20:00|45843|45840.6|45887.1|45884.7|45891.1|45888.7|45837.3|45834.9|2349
1757946300000|2025-09-15 14:25:00|45887.6|45885.2|45928.7|45926.3|45935.7|45933.3|45884.6|45882.2|1423
1757946600000|2025-09-15 14:30:00|45929.3|45926.9|45941.6|45939.2|45957.9|45955.5|45905.6|45903.2|1753
1757946900000|2025-09-15 14:35:00|45942.1|45939.7|45896.6|45894.2|45942.1|45939.7|45891.8|45889.4|1679
1757947200000|2025-09-15 14:40:00|45900|45897.6|45955.6|45953.2|45962.2|45959.8|45894.7|45892.3|849
1757947500000|2025-09-15 14:45:00|45956.1|45953.7|45974.2|45971.8|45982.7|45980.3|45952.7|45950.3|1764
1757947800000|2025-09-15 14:50:00|45973.7|45971.3|45949|45946.6|45974|45971.6|45947.7|45945.3|795
1757948100000|2025-09-15 14:55:00|45949.5|45947.1|45943.8|45941.4|45953.5|45951.1|45927.6|45925.2|874
1757948400000|2025-09-15 15:00:00|45947.4|45945|45918.3|45915.9|45951.9|45949.5|45900.2|45897.8|1412
1757948700000|2025-09-15 15:05:00|45917.8|45915.4|45902|45899.6|45931.6|45929.2|45892.8|45890.4|1064
1757949000000|2025-09-15 15:10:00|45902.8|45900.4|45894.4|45892|45913.4|45911|45884.1|45881.7|456
1757949300000|2025-09-15 15:15:00|45893.9|45891.5|45878.4|45876|45903.8|45901.4|45871.6|45869.2|1171
1757949600000|2025-09-15 15:20:00|45877.4|45875|45837.7|45835.3|45880.6|45878.2|45825.9|45823.5|1067
1757949900000|2025-09-15 15:25:00|45838.2|45835.8|45819.2|45816.8|45848.9|45846.5|45816.2|45813.8|587
1757950200000|2025-09-15 15:30:00|45820.3|45817.9|45843|45840.6|45847|45844.6|45790.9|45788.5|950
1757950500000|2025-09-15 15:35:00|45842.5|45840.1|45828.5|45826.1|45847.4|45845|45823.4|45821|717
1757950800000|2025-09-15 15:40:00|45829.4|45827|45794.8|45792.4|45846.3|45843.9|45792.5|45790.1|536
1757951100000|2025-09-15 15:45:00|45794.6|45792.2|45787.7|45785.3|45795.3|45792.9|45771.3|45768.9|769
1757951400000|2025-09-15 15:50:00|45787.9|45785.5|45806.1|45803.7|45806.1|45803.7|45771.6|45769.2|1452
1757951700000|2025-09-15 15:55:00|45806.6|45804.2|45811.8|45809.4|45829.2|45826.8|45805.1|45802.7|988
1757952000000|2025-09-15 16:00:00|45808.4|45806|45826.1|45823.7|45834.5|45832.1|45805.6|45803.2|697
1757952300000|2025-09-15 16:05:00|45825.6|45823.2|45826.5|45824.1|45830.7|45828.3|45795.5|45793.1|435
1757952600000|2025-09-15 16:10:00|45827|45824.6|45831.8|45829.4|45836.7|45834.3|45812.2|45809.8|375
1757952900000|2025-09-15 16:15:00|45831.3|45828.9|45832.2|45829.8|45844.4|45842|45827.2|45824.8|890
1757953200000|2025-09-15 16:20:00|45834.4|45832|45860|45857.6|45863|45860.6|45831.2|45828.8|1638
1757953500000|2025-09-15 16:25:00|45859.9|45857.5|45862.1|45859.7|45877|45874.6|45855.2|45852.8|602
1757953800000|2025-09-15 16:30:00|45862.6|45860.2|45868.9|45866.5|45879.1|45876.7|45857.8|45855.4|438
1757954100000|2025-09-15 16:35:00|45868.4|45866|45869.3|45866.9|45877.3|45874.9|45858.7|45856.3|368
1757954400000|2025-09-15 16:40:00|45868.2|45865.8|45855.7|45853.3|45872.5|45870.1|45852|45849.6|481
1757954700000|2025-09-15 16:45:00|45855.2|45852.8|45871.6|45869.2|45885.8|45883.4|45853.7|45851.3|443
1757955000000|2025-09-15 16:50:00|45873.1|45870.7|45879.1|45876.7|45882.4|45880|45870.5|45868.1|305
1757955300000|2025-09-15 16:55:00|45878.6|45876.2|45837.3|45834.9|45878.6|45876.2|45836.8|45834.4|734
1757955600000|2025-09-15 17:00:00|45838.6|45836.2|45844.2|45841.8|45849.6|45847.2|45824.5|45822.1|432
1757955900000|2025-09-15 17:05:00|45843.7|45841.3|45846.6|45844.2|45863.5|45861.1|45840.8|45838.4|417
1757956200000|2025-09-15 17:10:00|45846.8|45844.4|45830.6|45828.2|45847.7|45845.3|45826.3|45823.9|237
1757956500000|2025-09-15 17:15:00|45831.1|45828.7|45813.6|45811.2|45844.8|45842.4|45812.1|45809.7|836
1757956800000|2025-09-15 17:20:00|45814.7|45812.3|45829.8|45827.4|45833.1|45830.7|45793.9|45791.5|470
1757957100000|2025-09-15 17:25:00|45829.3|45826.9|45813.5|45811.1|45830|45827.6|45805.7|45803.3|265
1757957400000|2025-09-15 17:30:00|45811.2|45808.8|45841.5|45839.1|45843.1|45840.7|45808.2|45805.8|467
1757957700000|2025-09-15 17:35:00|45841|45838.6|45858.6|45856.2|45860.7|45858.3|45831.2|45828.8|387
1757958000000|2025-09-15 17:40:00|45854.7|45852.3|45883|45880.6|45885.1|45882.7|45853.7|45851.3|463
1757958300000|2025-09-15 17:45:00|45882.5|45880.1|45874.8|45872.4|45886|45883.6|45868.7|45866.3|253
1757958600000|2025-09-15 17:50:00|45876.9|45874.5|45868.2|45865.8|45883.1|45880.7|45867.1|45864.7|516
1757958900000|2025-09-15 17:55:00|45867.7|45865.3|45874.7|45872.3|45880|45877.6|45865.4|45863|1839
1757959200000|2025-09-15 18:00:00|45875.7|45873.3|45856.3|45853.9|45876.9|45874.5|45848.9|45846.5|189
1757959500000|2025-09-15 18:05:00|45856.8|45854.4|45822.7|45820.3|45861.3|45858.9|45820.8|45818.4|220
1757959800000|2025-09-15 18:10:00|45821.7|45819.3|45819.5|45817.1|45831.5|45829.1|45813.2|45810.8|771
1757960100000|2025-09-15 18:15:00|45820|45817.6|45833.8|45831.4|45837.7|45835.3|45811.1|45808.7|488
1757960400000|2025-09-15 18:20:00|45835|45832.6|45856.4|45854|45859.1|45856.7|45822.9|45820.5|855
1757960700000|2025-09-15 18:25:00|45856.9|45854.5|45840.2|45837.8|45866.9|45864.5|45833.5|45831.1|606
1757961000000|2025-09-15 18:30:00|45838.5|45836.1|45837.8|45835.4|45848.2|45845.8|45827.7|45825.3|742
1757961300000|2025-09-15 18:35:00|45837.3|45834.9|45839|45836.6|45842.5|45840.1|45821.3|45818.9|195
1757961600000|2025-09-15 18:40:00|45840|45837.6|45828.2|45825.8|45847.2|45844.8|45819.1|45816.7|1019
1757961900000|2025-09-15 18:45:00|45827.7|45825.3|45832.8|45830.4|45834.8|45832.4|45797.9|45795.5|642
1757962200000|2025-09-15 18:50:00|45834.4|45832|45863.8|45861.4|45877.7|45875.3|45833.7|45831.3|687
1757962500000|2025-09-15 18:55:00|45864.3|45861.9|45859.4|45857|45866.8|45864.4|45849.4|45847|588
1757962800000|2025-09-15 19:00:00|45858.3|45855.9|45837.3|45834.9|45869.4|45867|45833.8|45831.4|458
1757963100000|2025-09-15 19:05:00|45837.8|45835.4|45855.1|45852.7|45856.7|45854.3|45829.8|45827.4|290
1757963400000|2025-09-15 19:10:00|45853.7|45851.3|45858|45855.6|45872.4|45870|45849.7|45847.3|184
1757963700000|2025-09-15 19:15:00|45857.5|45855.1|45875.8|45873.4|45875.8|45873.4|45842.5|45840.1|472
1757964000000|2025-09-15 19:20:00|45875.3|45872.9|45864.4|45862|45883.4|45881|45860.9|45858.5|617
1757964300000|2025-09-15 19:25:00|45863.9|45861.5|45868.8|45866.4|45879.2|45876.8|45862.8|45860.4|629
1757964600000|2025-09-15 19:30:00|45866.2|45863.8|45860.2|45857.8|45866.2|45863.8|45843.5|45841.1|576
1757964900000|2025-09-15 19:35:00|45860|45857.6|45837.9|45835.5|45867.3|45864.9|45834.7|45832.3|473
1757965200000|2025-09-15 19:40:00|45841.8|45839.4|45861.6|45859.2|45869.6|45867.2|45839.7|45837.3|498
1757965500000|2025-09-15 19:45:00|45861.1|45858.7|45895.2|45892.8|45896.9|45894.5|45858.6|45856.2|632
1757965800000|2025-09-15 19:50:00|45893.7|45891.3|45866.4|45864|45893.7|45891.3|45841.3|45838.9|1250
1757966100000|2025-09-15 19:55:00|45865.9|45863.5|45893.1|45890.7|45901.6|45899.2|45854.3|45851.9|3986
1757966400000|2025-09-15 20:00:00|45894.1|45891.7|45878.7|45873.9|45895|45891.7|45873.2|45868.4|1008
1757966700000|2025-09-15 20:05:00|45880.7|45875.9|45872.6|45867.8|45883.7|45878.9|45866.5|45861.7|200
1757967000000|2025-09-15 20:10:00|45871.6|45866.8|45863.7|45858.9|45871.6|45866.8|45862.7|45857.9|183
1757967300000|2025-09-15 20:15:00|45864.7|45859.9|45874.3|45869.5|45874.3|45869.5|45864.3|45859.5|118
1757967600000|2025-09-15 20:20:00|45875.3|45870.5|45870.5|45865.7|45875.4|45870.6|45869.5|45864.7|59
1757967900000|2025-09-15 20:25:00|45869.5|45864.7|45856.6|45851.8|45870.1|45865.3|45856.6|45851.8|79
1757968200000|2025-09-15 20:30:00|45857.6|45852.8|45861.1|45856.3|45862.7|45857.9|45857.6|45852.8|72
1757968500000|2025-09-15 20:35:00|45863.1|45858.3|45869.5|45864.7|45870.6|45865.8|45863.1|45858.3|85
1757968800000|2025-09-15 20:40:00|45869|45864.2|45874.6|45869.8|45875.3|45870.5|45869|45864.2|63
1757969100000|2025-09-15 20:45:00|45874.2|45869.4|45868.2|45863.4|45876.2|45871.4|45865.8|45861|58
1757969400000|2025-09-15 20:50:00|45869.2|45864.4|45860.9|45856.1|45870.2|45865.4|45859.3|45854.5|78
1757969700000|2025-09-15 20:55:00|45861.9|45857.1|45865|45855.2|45866.1|45861.3|45857.6|45852.8|204
1757970000000|2025-09-15 21:00:00|45866.8|45857|45864|45854.2|45866.8|45857|45863.6|45853.8|0
1757970300000|2025-09-15 21:05:00|45864.1|45854.3|45870|45860.2|45870.7|45860.9|45864.1|45854.3|0
1757970600000|2025-09-15 21:10:00|45869.9|45860.1|45869|45859.2|45870.9|45861.1|45868.7|45858.9|0
1757970900000|2025-09-15 21:15:00|45870.3|45860.5|45868.9|45859.1|45871.2|45861.4|45868.9|45859.1|0
1757971200000|2025-09-15 21:20:00|45868.5|45858.7|45870.2|45860.4|45870.2|45860.4|45868.5|45858.7|0
1757971500000|2025-09-15 21:25:00|45871|45861.2|45868.6|45858.8|45871.1|45861.3|45868.6|45858.8|0
1757971800000|2025-09-15 21:30:00|45869.1|45859.3|45869.3|45859.5|45870.7|45860.9|45868.6|45858.8|0
1757972100000|2025-09-15 21:35:00|45870|45860.2|45869.4|45859.6|45870.5|45860.7|45869.3|45859.5|0
1757972400000|2025-09-15 21:40:00|45869.5|45859.7|45869.8|45860|45869.8|45860|45868.9|45859.1|0
1757972700000|2025-09-15 21:45:00|45869.9|45860.1|45870.1|45860.3|45872.2|45862.4|45869|45859.2|0
1757973000000|2025-09-15 21:50:00|45868.8|45859|45869.8|45860|45869.9|45860.1|45868.3|45858.5|0
1757973300000|2025-09-15 21:55:00|45869|45859.2|45865.5|45855.7|45870.6|45860.8|45865.4|45855.6|0
1757973600000|2025-09-15 22:00:00|45859.8|45855|45856|45851.2|45865.5|45860.7|45853.2|45848.4|49
1757973900000|2025-09-15 22:05:00|45855.5|45850.7|45863.3|45858.5|45869.9|45865.1|45855.5|45850.7|34
1757974200000|2025-09-15 22:10:00|45864.6|45859.8|45865.5|45860.7|45867.7|45862.9|45862.2|45857.4|25
1757974500000|2025-09-15 22:15:00|45865|45860.2|45867.5|45862.7|45869|45864.2|45864.5|45859.7|69
1757974800000|2025-09-15 22:20:00|45867|45862.2|45866.9|45862.1|45875|45870.2|45864|45859.2|36
1757975100000|2025-09-15 22:25:00|45866.4|45861.6|45859.7|45854.9|45866.9|45862.1|45857.9|45853.1|12
1757975400000|2025-09-15 22:30:00|45860.2|45855.4|45860.8|45856|45862.9|45858.1|45856.3|45851.5|16
1757975700000|2025-09-15 22:35:00|45861.3|45856.5|45861.3|45856.5|45862.7|45857.9|45858.3|45853.5|29
1757976000000|2025-09-15 22:40:00|45860.3|45855.5|45863|45858.2|45865|45860.2|45860.3|45855.5|23
1757976300000|2025-09-15 22:45:00|45862.5|45857.7|45856.7|45851.9|45862.5|45857.7|45855.5|45850.7|20
1757976600000|2025-09-15 22:50:00|45857.2|45852.4|45854.2|45849.4|45861.2|45856.4|45852.9|45848.1|18
1757976900000|2025-09-15 22:55:00|45853.7|45848.9|45851.5|45846.7|45854.5|45849.7|45847.3|45842.5|29
1757977200000|2025-09-15 23:00:00|45852|45847.2|45857.6|45852.8|45860|45855.2|45852|45847.2|28
1757977500000|2025-09-15 23:05:00|45858.1|45853.3|45858.4|45853.6|45861.8|45857|45857.2|45852.4|15
1757977800000|2025-09-15 23:10:00|45858.9|45854.1|45861.4|45856.6|45863.4|45858.6|45858.9|45854.1|14
1757978100000|2025-09-15 23:15:00|45861.9|45857.1|45880.8|45876|45880.8|45876|45861.9|45857.1|26
1757978400000|2025-09-15 23:20:00|45880.3|45875.5|45889.7|45884.9|45890.5|45885.7|45880.3|45875.5|44
1757978700000|2025-09-15 23:25:00|45889.2|45884.4|45892.2|45887.4|45895.7|45890.9|45888.2|45883.4|25
1757979000000|2025-09-15 23:30:00|45891.7|45886.9|45887.9|45883.1|45893.4|45888.6|45883.4|45878.6|32
1757979300000|2025-09-15 23:35:00|45887.4|45882.6|45886.5|45881.7|45889|45884.2|45883.9|45879.1|30
1757979600000|2025-09-15 23:40:00|45886|45881.2|45881.7|45876.9|45889.5|45884.7|45881.3|45876.5|24
1757979900000|2025-09-15 23:45:00|45881.2|45876.4|45877.8|45873|45881.2|45876.4|45871.4|45866.6|37
1757980200000|2025-09-15 23:50:00|45878.3|45873.5|45885.3|45880.5|45886.6|45881.8|45877.8|45873|14
1757980500000|2025-09-15 23:55:00|45884.8|45880|45884.6|45879.8|45891.8|45887|45883.1|45878.3|36
1757980800000|2025-09-16 00:00:00|45885.1|45880.3|45879.9|45875.1|45885.1|45880.3|45869.6|45864.8|50
1757981100000|2025-09-16 00:05:00|45880.4|45875.6|45881.2|45876.4|45883.3|45878.5|45876.9|45872.1|16
1757981400000|2025-09-16 00:10:00|45879.2|45874.4|45872.1|45867.3|45881.7|45876.9|45871.2|45866.4|16
1757981700000|2025-09-16 00:15:00|45871.6|45866.8|45871.9|45867.1|45872.3|45867.5|45864.1|45859.3|39
1757982000000|2025-09-16 00:20:00|45871.4|45866.6|45867.1|45862.3|45874|45869.2|45866.3|45861.5|16
1757982300000|2025-09-16 00:25:00|45866.6|45861.8|45865.3|45860.5|45868.6|45863.8|45864.8|45860|21
1757982600000|2025-09-16 00:30:00|45865.8|45861|45867.6|45862.8|45869.6|45864.8|45858.4|45853.6|51
1757982900000|2025-09-16 00:35:00|45867.1|45862.3|45866.2|45861.4|45867.2|45862.4|45856.9|45852.1|24
1757983200000|2025-09-16 00:40:00|45866.7|45861.9|45869.2|45864.4|45875.3|45870.5|45865.9|45861.1|30
1757983500000|2025-09-16 00:45:00|45869.7|45864.9|45871.4|45866.6|45873.2|45868.4|45864.2|45859.4|34
1757983800000|2025-09-16 00:50:00|45871.9|45867.1|45870.7|45865.9|45872.4|45867.6|45867.8|45863|18
1757984100000|2025-09-16 00:55:00|45871.2|45866.4|45875.1|45870.3|45875.1|45870.3|45868.8|45864|4
1757984400000|2025-09-16 01:00:00|45875.6|45870.8|45876.3|45871.5|45877.3|45872.5|45870.8|45866|10
1757984700000|2025-09-16 01:05:00|45876.8|45872|45886.5|45881.7|45886.5|45881.7|45876.8|45872|24
1757985000000|2025-09-16 01:10:00|45886|45881.2|45883.5|45878.7|45894.8|45890|45883.5|45878.7|124
1757985300000|2025-09-16 01:15:00|45883|45878.2|45882.9|45878.1|45887.6|45882.8|45880.9|45876.1|21
1757985600000|2025-09-16 01:20:00|45883.3|45878.5|45877.3|45872.5|45883.8|45879|45875.8|45871|28
1757985900000|2025-09-16 01:25:00|45876.8|45872|45869.4|45864.6|45879|45874.2|45868.9|45864.1|14
1757986200000|2025-09-16 01:30:00|45868.9|45864.1|45872.5|45867.7|45874.5|45869.7|45868|45863.2|22
1757986500000|2025-09-16 01:35:00|45872|45867.2|45879.4|45874.6|45879.4|45874.6|45871.5|45866.7|17
1757986800000|2025-09-16 01:40:00|45879.9|45875.1|45884.4|45879.6|45885.4|45880.6|45875.4|45870.6|48
1757987100000|2025-09-16 01:45:00|45883.9|45879.1|45877.9|45873.1|45884.5|45879.7|45877.4|45872.6|27
1757987400000|2025-09-16 01:50:00|45878.4|45873.6|45875|45870.2|45878.4|45873.6|45872.5|45867.7|35
1757987700000|2025-09-16 01:55:00|45874.5|45869.7|45874.3|45869.5|45876.4|45871.6|45871.7|45866.9|14
1757988000000|2025-09-16 02:00:00|45873.8|45869|45873.5|45868.7|45874.3|45869.5|45870.3|45865.5|14
1757988300000|2025-09-16 02:05:00|45874|45869.2|45877.1|45872.3|45877.4|45872.6|45871.2|45866.4|21
1757988600000|2025-09-16 02:10:00|45877.6|45872.8|45888.7|45883.9|45890.2|45885.4|45877.6|45872.8|19
1757988900000|2025-09-16 02:15:00|45888.4|45883.6|45890.9|45886.1|45891.8|45887|45885.2|45880.4|14
1757989200000|2025-09-16 02:20:00|45891.3|45886.5|45892.5|45887.7|45892.7|45887.9|45887.4|45882.6|6
1757989500000|2025-09-16 02:25:00|45892|45887.2|45894.4|45889.6|45895.6|45890.8|45891.2|45886.4|21
1757989800000|2025-09-16 02:30:00|45894.9|45890.1|45903.3|45898.5|45911.1|45906.3|45894.4|45889.6|150
1757990100000|2025-09-16 02:35:00|45902.8|45898|45895.9|45891.1|45903.3|45898.5|45893|45888.2|66
1757990400000|2025-09-16 02:40:00|45895.5|45890.7|45893.8|45889|45895.8|45891|45890.9|45886.1|23
1757990700000|2025-09-16 02:45:00|45894.3|45889.5|45892.2|45887.4|45894.8|45890|45889.8|45885|9
1757991000000|2025-09-16 02:50:00|45891.7|45886.9|45894.5|45889.7|45895.2|45890.4|45890.1|45885.3|19
1757991300000|2025-09-16 02:55:00|45894|45889.2|45891.9|45887.1|45894.5|45889.7|45886|45881.2|9
1757991600000|2025-09-16 03:00:00|45892.4|45887.6|45903.9|45899.1|45903.9|45899.1|45891.3|45886.5|8
1757991900000|2025-09-16 03:05:00|45903.2|45898.4|45906.6|45901.8|45908.1|45903.3|45902.7|45897.9|12
1757992200000|2025-09-16 03:10:00|45907.1|45902.3|45908.2|45903.4|45911.8|45907|45904.6|45899.8|19
1757992500000|2025-09-16 03:15:00|45908.7|45903.9|45905|45900.2|45909.7|45904.9|45903.5|45898.7|23
1757992800000|2025-09-16 03:20:00|45904.5|45899.7|45905.2|45900.4|45909|45904.2|45902|45897.2|30
1757993100000|2025-09-16 03:25:00|45905.7|45900.9|45913.8|45909|45914.6|45909.8|45905.4|45900.6|87
1757993400000|2025-09-16 03:30:00|45914.3|45909.5|45924.4|45919.6|45927.4|45922.6|45912.3|45907.5|28
1757993700000|2025-09-16 03:35:00|45924.9|45920.1|45924.2|45919.4|45928.9|45924.1|45922.2|45917.4|25
1757994000000|2025-09-16 03:40:00|45924.7|45919.9|45926.8|45922|45935.2|45930.4|45924.7|45919.9|162
1757994300000|2025-09-16 03:45:00|45926.3|45921.5|45925.9|45921.1|45927.5|45922.7|45923.5|45918.7|21
1757994600000|2025-09-16 03:50:00|45925.4|45920.6|45918.9|45914.1|45925.9|45921.1|45914.8|45910|14
1757994900000|2025-09-16 03:55:00|45919.4|45914.6|45924.6|45919.8|45926.3|45921.5|45919.4|45914.6|23
1757995200000|2025-09-16 04:00:00|45924.1|45919.3|45924.4|45919.6|45925.7|45920.9|45918.8|45914|8
1757995500000|2025-09-16 04:05:00|45923.9|45919.1|45919.4|45914.6|45925.3|45920.5|45917.9|45913.1|12
1757995800000|2025-09-16 04:10:00|45919.9|45915.1|45917.9|45913.1|45919.9|45915.1|45915.9|45911.1|1
1757996100000|2025-09-16 04:15:00|45918.4|45913.6|45916.4|45911.6|45918.9|45914.1|45914.8|45910|4
1757996400000|2025-09-16 04:20:00|45916.9|45912.1|45922.8|45918|45923.4|45918.6|45916.9|45912.1|8
1757996700000|2025-09-16 04:25:00|45922.3|45917.5|45920.9|45916.1|45922.9|45918.1|45918.8|45914|23
1757997000000|2025-09-16 04:30:00|45920.4|45915.6|45922.4|45917.6|45922.4|45917.6|45918.3|45913.5|7
1757997300000|2025-09-16 04:35:00|45922.9|45918.1|45918.5|45913.7|45924.1|45919.3|45918.5|45913.7|4
1757997600000|2025-09-16 04:40:00|45918.4|45913.6|45918|45913.2|45921.9|45917.1|45918|45913.2|4
1757997900000|2025-09-16 04:45:00|45918.5|45913.7|45913.9|45909.1|45919|45914.2|45913.9|45909.1|4
1757998200000|2025-09-16 04:50:00|45913.4|45908.6|45911.8|45907|45913.4|45908.6|45909.3|45904.5|23
1757998500000|2025-09-16 04:55:00|45913.8|45909|45922.5|45917.7|45922.5|45917.7|45912.9|45908.1|15
1757998800000|2025-09-16 05:00:00|45922|45917.2|45913.6|45908.8|45922|45917.2|45912.7|45907.9|16
1757999100000|2025-09-16 05:05:00|45913.1|45908.3|45918.6|45913.8|45919.4|45914.6|45911.1|45906.3|13
1757999400000|2025-09-16 05:10:00|45918.1|45913.3|45926.2|45921.4|45928.6|45923.8|45916|45911.2|28
1757999700000|2025-09-16 05:15:00|45925.7|45920.9|45920.3|45915.5|45927.5|45922.7|45918.3|45913.5|25
1758000000000|2025-09-16 05:20:00|45919.8|45915|45924.3|45919.5|45924.8|45920|45917.1|45912.3|23
1758000300000|2025-09-16 05:25:00|45923.8|45919|45925.5|45920.7|45928|45923.2|45921.3|45916.5|16
1758000600000|2025-09-16 05:30:00|45925|45920.2|45917|45912.2|45925.5|45920.7|45915.3|45910.5|27
1758000900000|2025-09-16 05:35:00|45917.5|45912.7|45922|45917.2|45922|45917.2|45917|45912.2|26
1758001200000|2025-09-16 05:40:00|45922.5|45917.7|45927.4|45922.6|45930.4|45925.6|45919.5|45914.7|25
1758001500000|2025-09-16 05:45:00|45926.9|45922.1|45929.6|45924.8|45929.6|45924.8|45919.5|45914.7|14
1758001800000|2025-09-16 05:50:00|45930.1|45925.3|45939.2|45934.4|45944.6|45939.8|45929|45924.2|72
1758002100000|2025-09-16 05:55:00|45939.1|45934.3|45935.4|45930.6|45944|45939.2|45933.9|45929.1|42
1758002400000|2025-09-16 06:00:00|45935|45931.4|45939.9|45936.3|45946.7|45943.1|45934|45930.4|81
1758002700000|2025-09-16 06:05:00|45940.4|45936.8|45942|45938.4|45942.5|45938.9|45935.4|45931.8|32
1758003000000|2025-09-16 06:10:00|45942.5|45938.9|45946.5|45942.9|45947.8|45944.2|45938.6|45935|33
1758003300000|2025-09-16 06:15:00|45946.7|45943.1|45942.8|45939.2|45948.5|45944.9|45940.3|45936.7|22
1758003600000|2025-09-16 06:20:00|45943.2|45939.6|45931.9|45928.3|45945.6|45942|45931.9|45928.3|37
1758003900000|2025-09-16 06:25:00|45932.4|45928.8|45927|45923.4|45932.9|45929.3|45923|45919.4|172
1758004200000|2025-09-16 06:30:00|45926.5|45922.9|45907.3|45903.7|45927|45923.4|45902.5|45898.9|76
1758004500000|2025-09-16 06:35:00|45906.8|45903.2|45912.9|45909.3|45916.5|45912.9|45905.3|45901.7|267
1758004800000|2025-09-16 06:40:00|45912.4|45908.8|45921.2|45917.6|45922.2|45918.6|45909.2|45905.6|44
1758005100000|2025-09-16 06:45:00|45920.7|45917.1|45908|45904.4|45921.2|45917.6|45906.1|45902.5|200
1758005400000|2025-09-16 06:50:00|45908.2|45904.6|45908.2|45904.6|45911.7|45908.1|45905.1|45901.5|33
1758005700000|2025-09-16 06:55:00|45908.1|45904.5|45897.2|45893.6|45909.6|45906|45897|45893.4|161
1758006000000|2025-09-16 07:00:00|45898.7|45895.1|45913.6|45910|45915.7|45912.1|45894.1|45890.5|116
1758006300000|2025-09-16 07:05:00|45914.4|45910.8|45893|45889.4|45915.8|45912.2|45891.2|45887.6|248
1758006600000|2025-09-16 07:10:00|45893.5|45889.9|45901.1|45897.5|45901.4|45897.8|45888.6|45885|138
1758006900000|2025-09-16 07:15:00|45900.6|45897|45899.1|45895.5|45912|45908.4|45895.8|45892.2|161
1758007200000|2025-09-16 07:20:00|45899.6|45896|45900.2|45896.6|45910.1|45906.5|45894.7|45891.1|111
1758007500000|2025-09-16 07:25:00|45900.7|45897.1|45896.8|45893.2|45904.7|45901.1|45886.2|45882.6|167
1758007800000|2025-09-16 07:30:00|45896.3|45892.7|45899.6|45896|45901.6|45898|45887.8|45884.2|51
1758008100000|2025-09-16 07:35:00|45900.1|45896.5|45893.4|45889.8|45906.6|45903|45891.9|45888.3|161
1758008400000|2025-09-16 07:40:00|45893.9|45890.3|45911.3|45907.7|45912.8|45909.2|45888.9|45885.3|87
1758008700000|2025-09-16 07:45:00|45910.8|45907.2|45923.3|45919.7|45924.3|45920.7|45908.9|45905.3|89
1758009000000|2025-09-16 07:50:00|45922.8|45919.2|45935.1|45931.5|45935.5|45931.9|45917.1|45913.5|80
1758009300000|2025-09-16 07:55:00|45935.2|45931.6|45934.9|45931.3|45936.9|45933.3|45927.3|45923.7|78
1758009600000|2025-09-16 08:00:00|45931.9|45928.3|45917.2|45913.6|45931.9|45928.3|45903.2|45899.6|327
1758009900000|2025-09-16 08:05:00|45916.7|45913.1|45923.8|45920.2|45930.3|45926.7|45910.3|45906.7|105
1758010200000|2025-09-16 08:10:00|45923.3|45919.7|45916.3|45912.7|45927.6|45924|45915|45911.4|179
1758010500000|2025-09-16 08:15:00|45916|45912.4|45917.5|45913.9|45921.9|45918.3|45911.2|45907.6|192
1758010800000|2025-09-16 08:20:00|45917|45913.4|45899.4|45895.8|45917|45913.4|45890.5|45886.9|180
1758011100000|2025-09-16 08:25:00|45899.2|45895.6|45909.4|45905.8|45909.4|45905.8|45896.4|45892.8|66
1758011400000|2025-09-16 08:30:00|45908.9|45905.3|45912.4|45908.8|45915.2|45911.6|45904.4|45900.8|76
1758011700000|2025-09-16 08:35:00|45911.9|45908.3|45914.5|45910.9|45917.1|45913.5|45910.4|45906.8|147
1758012000000|2025-09-16 08:40:00|45915|45911.4|45927.8|45924.2|45927.8|45924.2|45914.5|45910.9|148
1758012300000|2025-09-16 08:45:00|45928.3|45924.7|45929.3|45925.7|45929.8|45926.2|45921.4|45917.8|56
1758012600000|2025-09-16 08:50:00|45929.8|45926.2|45932.9|45929.3|45936.9|45933.3|45927|45923.4|129
1758012900000|2025-09-16 08:55:00|45932.4|45928.8|45920.9|45917.3|45932.9|45929.3|45916|45912.4|78
1758013200000|2025-09-16 09:00:00|45920.4|45916.8|45925.8|45922.2|45926.3|45922.7|45917.4|45913.8|70
1758013500000|2025-09-16 09:05:00|45926.3|45922.7|45932.3|45928.7|45933.3|45929.7|45923.8|45920.2|183
1758013800000|2025-09-16 09:10:00|45931.8|45928.2|45935|45931.4|45937.6|45934|45930.8|45927.2|107
1758014100000|2025-09-16 09:15:00|45935.2|45931.6|45914.7|45911.1|45935.4|45931.8|45914.3|45910.7|109
1758014400000|2025-09-16 09:20:00|45915.2|45911.6|45909.3|45905.7|45915.2|45911.6|45905.3|45901.7|55
1758014700000|2025-09-16 09:25:00|45909.2|45905.6|45916.9|45913.3|45918.9|45915.3|45907.5|45903.9|37
1758015000000|2025-09-16 09:30:00|45916.4|45912.8|45902.9|45899.3|45917|45913.4|45899|45895.4|43
1758015300000|2025-09-16 09:35:00|45901.4|45897.8|45881.2|45877.6|45902.7|45899.1|45877.7|45874.1|237
1758015600000|2025-09-16 09:40:00|45881.7|45878.1|45883.3|45879.7|45889.2|45885.6|45880.5|45876.9|93
1758015900000|2025-09-16 09:45:00|45882.8|45879.2|45886.4|45882.8|45888.3|45884.7|45881.3|45877.7|310
1758016200000|2025-09-16 09:50:00|45887.4|45883.8|45885.5|45881.9|45892.9|45889.3|45883|45879.4|67
1758016500000|2025-09-16 09:55:00|45885|45881.4|45889|45885.4|45893.4|45889.8|45885|45881.4|149
1758016800000|2025-09-16 10:00:00|45888.5|45884.9|45881.9|45878.3|45889.4|45885.8|45878.8|45875.2|47
1758017100000|2025-09-16 10:05:00|45882.9|45879.3|45900.3|45896.7|45900.3|45896.7|45882.9|45879.3|93
1758017400000|2025-09-16 10:10:00|45900.2|45896.6|45895|45891.4|45902.1|45898.5|45884.2|45880.6|135
1758017700000|2025-09-16 10:15:00|45895.5|45891.9|45889.6|45886|45897.3|45893.7|45888.3|45884.7|69
1758018000000|2025-09-16 10:20:00|45889.1|45885.5|45890.3|45886.7|45893.7|45890.1|45888.2|45884.6|307
1758018300000|2025-09-16 10:25:00|45890.8|45887.2|45894.8|45891.2|45894.8|45891.2|45886.1|45882.5|152
1758018600000|2025-09-16 10:30:00|45895.3|45891.7|45905.1|45901.5|45908.2|45904.6|45894.7|45891.1|190
1758018900000|2025-09-16 10:35:00|45904.6|45901|45910.4|45906.8|45914|45910.4|45901.6|45898|202
1758019200000|2025-09-16 10:40:00|45910.9|45907.3|45910.3|45906.7|45915.5|45911.9|45905.8|45902.2|101
1758019500000|2025-09-16 10:45:00|45909.8|45906.2|45895.8|45892.2|45912.3|45908.7|45877.5|45873.9|598
1758019800000|2025-09-16 10:50:00|45896.8|45893.2|45899.7|45896.1|45901.3|45897.7|45890.5|45886.9|111
1758020100000|2025-09-16 10:55:00|45899.2|45895.6|45902.7|45899.1|45905.1|45901.5|45897.7|45894.1|53
1758020400000|2025-09-16 11:00:00|45902.2|45898.6|45887.2|45883.6|45905.7|45902.1|45886.4|45882.8|145
1758020700000|2025-09-16 11:05:00|45887.7|45884.1|45886.3|45882.7|45893.3|45889.7|45882.7|45879.1|218
1758021000000|2025-09-16 11:10:00|45886.8|45883.2|45894.4|45890.8|45896.4|45892.8|45883.4|45879.8|97
1758021300000|2025-09-16 11:15:00|45892.4|45888.8|45896.4|45892.8|45898.5|45894.9|45880.2|45876.6|367
1758021600000|2025-09-16 11:20:00|45896.9|45893.3|45899.6|45896|45904.2|45900.6|45895.1|45891.5|87
1758021900000|2025-09-16 11:25:00|45899.9|45896.3|45900.4|45896.8|45904.8|45901.2|45895.9|45892.3|60
1758022200000|2025-09-16 11:30:00|45900.9|45897.3|45895.7|45892.1|45902.4|45898.8|45895.7|45892.1|49
1758022500000|2025-09-16 11:35:00|45896.2|45892.6|45899.9|45896.3|45900.7|45897.1|45891.4|45887.8|160
1758022800000|2025-09-16 11:40:00|45899.4|45895.8|45892.4|45888.8|45903.4|45899.8|45891.3|45887.7|55
1758023100000|2025-09-16 11:45:00|45892.9|45889.3|45897.5|45893.9|45900.8|45897.2|45890.9|45887.3|169
1758023400000|2025-09-16 11:50:00|45897|45893.4|45892.4|45888.8|45900.5|45896.9|45892.4|45888.8|45
1758023700000|2025-09-16 11:55:00|45891.9|45888.3|45886.8|45883.2|45902.4|45898.8|45886.8|45883.2|52
1758024000000|2025-09-16 12:00:00|45887.3|45883.7|45880.5|45876.9|45894.2|45890.6|45879.5|45875.9|121
1758024300000|2025-09-16 12:05:00|45880|45876.4|45881|45877.4|45881.7|45878.1|45866.3|45862.7|144
1758024600000|2025-09-16 12:10:00|45881.5|45877.9|45882.7|45879.1|45887.3|45883.7|45870.7|45867.1|74
1758024900000|2025-09-16 12:15:00|45882.2|45878.6|45888.4|45884.8|45890.5|45886.9|45881.2|45877.6|118
1758025200000|2025-09-16 12:20:00|45888.9|45885.3|45888.6|45885|45897.4|45893.8|45883.1|45879.5|199
1758025500000|2025-09-16 12:25:00|45888.1|45884.5|45882.3|45878.7|45889.3|45885.7|45876.8|45873.2|601
1758025800000|2025-09-16 12:30:00|45878.8|45875.2|45875.8|45872.2|45888.3|45884.7|45873.5|45869.9|442
1758026100000|2025-09-16 12:35:00|45876.3|45872.7|45883.2|45879.6|45887.7|45884.1|45872.2|45868.6|389
1758026400000|2025-09-16 12:40:00|45882.7|45879.1|45877.1|45873.5|45882.7|45879.1|45865.9|45862.3|401
1758026700000|2025-09-16 12:45:00|45878.1|45874.5|45871.1|45867.5|45881.8|45878.2|45869.9|45866.3|97
1758027000000|2025-09-16 12:50:00|45870.6|45867|45851.2|45847.6|45871.6|45868|45850.7|45847.1|184
1758027300000|2025-09-16 12:55:00|45851.7|45848.1|45843.9|45840.3|45862.4|45858.8|45829.8|45826.2|545
1758027600000|2025-09-16 13:00:00|45841.4|45837.8|45832.3|45828.7|45845.8|45842.2|45825.2|45821.6|319
1758027900000|2025-09-16 13:05:00|45831.3|45827.7|45828.3|45824.7|45837.3|45833.7|45822.7|45819.1|534
1758028200000|2025-09-16 13:10:00|45827.8|45824.2|45836.7|45833.1|45838.3|45834.7|45826.9|45823.3|159
1758028500000|2025-09-16 13:15:00|45836.8|45833.2|45845.6|45842|45853.2|45849.6|45836.3|45832.7|275
1758028800000|2025-09-16 13:20:00|45846.1|45842.5|45850.9|45847.3|45852.9|45849.3|45834|45830.4|287
1758029100000|2025-09-16 13:25:00|45851.9|45848.3|45895.3|45891.7|45906.9|45903.3|45849.4|45845.8|1218
1758029400000|2025-09-16 13:30:00|45897.3|45892.9|45939.4|45937|45967.8|45965.4|45876.1|45873.7|4260
1758029700000|2025-09-16 13:35:00|45939.9|45937.5|45865|45862.6|45940.4|45938|45862.7|45860.3|1770
1758030000000|2025-09-16 13:40:00|45865.5|45863.1|45790.9|45788.5|45873|45870.6|45783.6|45781.2|2862
1758030300000|2025-09-16 13:45:00|45790.7|45788.3|45842|45839.6|45850.5|45848.1|45765.3|45762.9|2651
1758030600000|2025-09-16 13:50:00|45845|45842.6|45770.6|45768.2|45845|45842.6|45740.1|45737.7|2281
1758030900000|2025-09-16 13:55:00|45771.1|45768.7|45758.6|45756.2|45775|45772.6|45745.8|45743.4|1021
1758031200000|2025-09-16 14:00:00|45761.8|45759.4|45690.6|45688.2|45764|45761.6|45690.6|45688.2|2156
1758031500000|2025-09-16 14:05:00|45691.1|45688.7|45672.3|45669.9|45710.3|45707.9|45670.5|45668.1|1615
1758031800000|2025-09-16 14:10:00|45671.8|45669.4|45705.1|45702.7|45712|45709.6|45665.6|45663.2|1458
1758032100000|2025-09-16 14:15:00|45704.6|45702.2|45745.2|45742.8|45766.2|45763.8|45703.9|45701.5|1370
1758032400000|2025-09-16 14:20:00|45742.4|45740|45772.4|45770|45784.2|45781.8|45725.2|45722.8|2894
1758032700000|2025-09-16 14:25:00|45771.9|45769.5|45722|45719.6|45772.9|45770.5|45706.1|45703.7|1166
1758033000000|2025-09-16 14:30:00|45720|45717.6|45680.6|45678.2|45720.6|45718.2|45672.9|45670.5|675
1758033300000|2025-09-16 14:35:00|45681.1|45678.7|45723.5|45721.1|45736.4|45734|45681.1|45678.7|1798
1758033600000|2025-09-16 14:40:00|45724.7|45722.3|45717.7|45715.3|45741.3|45738.9|45701.2|45698.8|738
1758033900000|2025-09-16 14:45:00|45718.2|45715.8|45714.9|45712.5|45737|45734.6|45709.8|45707.4|907
1758034200000|2025-09-16 14:50:00|45716|45713.6|45728.8|45726.4|45742.6|45740.2|45707.1|45704.7|1525
1758034500000|2025-09-16 14:55:00|45728.3|45725.9|45718.1|45715.7|45736.3|45733.9|45711.1|45708.7|923
1758034800000|2025-09-16 15:00:00|45718.6|45716.2|45698.4|45696|45722.5|45720.1|45686.1|45683.7|701
1758035100000|2025-09-16 15:05:00|45698.9|45696.5|45757.7|45755.3|45758.4|45756|45691.5|45689.1|823
1758035400000|2025-09-16 15:10:00|45757.8|45755.4|45727|45724.6|45768.4|45766|45723|45720.6|673
1758035700000|2025-09-16 15:15:00|45726.5|45724.1|45708.9|45706.5|45729.3|45726.9|45695.4|45693|577
1758036000000|2025-09-16 15:20:00|45711.9|45709.5|45716.6|45714.2|45738|45735.6|45701.8|45699.4|1800
1758036300000|2025-09-16 15:25:00|45717.1|45714.7|45707.5|45705.1|45730.7|45728.3|45703.9|45701.5|356
1758036600000|2025-09-16 15:30:00|45706.4|45704|45699.8|45697.4|45711.8|45709.4|45689.4|45687|481
1758036900000|2025-09-16 15:35:00|45700.3|45697.9|45711.8|45709.4|45718.3|45715.9|45698.5|45696.1|428
1758037200000|2025-09-16 15:40:00|45714.2|45711.8|45708|45705.6|45727.4|45725|45681.2|45678.8|1127
1758037500000|2025-09-16 15:45:00|45708.1|45705.7|45727.6|45725.2|45730|45727.6|45707.1|45704.7|404
1758037800000|2025-09-16 15:50:00|45727|45724.6|45760.8|45758.4|45767.6|45765.2|45720.2|45717.8|482
1758038100000|2025-09-16 15:55:00|45760.9|45758.5|45768.9|45766.5|45779.2|45776.8|45757.3|45754.9|486
1758038400000|2025-09-16 16:00:00|45768.4|45766|45771.4|45769|45776.7|45774.3|45760.1|45757.7|766
1758038700000|2025-09-16 16:05:00|45771.9|45769.5|45784.2|45781.8|45788.9|45786.5|45770.6|45768.2|463
1758039000000|2025-09-16 16:10:00|45782.4|45780|45751.8|45749.4|45786.2|45783.8|45746.7|45744.3|756
1758039300000|2025-09-16 16:15:00|45752.3|45749.9|45781.9|45779.5|45793.7|45791.3|45750.7|45748.3|743
1758039600000|2025-09-16 16:20:00|45783.2|45780.8|45785.3|45782.9|45797.7|45795.3|45779.8|45777.4|304
1758039900000|2025-09-16 16:25:00|45785.2|45782.8|45777.9|45775.5|45798.2|45795.8|45773.1|45770.7|511
1758040200000|2025-09-16 16:30:00|45776|45773.6|45773.2|45770.8|45781|45778.6|45760.2|45757.8|367
1758040500000|2025-09-16 16:35:00|45773.7|45771.3|45779.7|45777.3|45789.4|45787|45748.9|45746.5|378
1758040800000|2025-09-16 16:40:00|45780.1|45777.7|45765.4|45763|45784.4|45782|45755|45752.6|438
1758041100000|2025-09-16 16:45:00|45765|45762.6|45772.3|45769.9|45782.3|45779.9|45761.6|45759.2|160
1758041400000|2025-09-16 16:50:00|45772.2|45769.8|45794.4|45792|45796|45793.6|45768.1|45765.7|255
1758041700000|2025-09-16 16:55:00|45794.9|45792.5|45781.7|45779.3|45796.8|45794.4|45762.4|45760|393
1758042000000|2025-09-16 17:00:00|45780.9|45778.5|45782.2|45779.8|45800.9|45798.5|45769.9|45767.5|403
1758042300000|2025-09-16 17:05:00|45782.3|45779.9|45776.7|45774.3|45787.6|45785.2|45771.6|45769.2|229
1758042600000|2025-09-16 17:10:00|45777.8|45775.4|45757.4|45755|45778.9|45776.5|45750.8|45748.4|2351
1758042900000|2025-09-16 17:15:00|45757.2|45754.8|45763.3|45760.9|45767.7|45765.3|45748.3|45745.9|1734
1758043200000|2025-09-16 17:20:00|45763.5|45761.1|45769.9|45767.5|45774.8|45772.4|45758.4|45756|708
1758043500000|2025-09-16 17:25:00|45770.4|45768|45766.9|45764.5|45780.7|45778.3|45761.3|45758.9|264
1758043800000|2025-09-16 17:30:00|45765.5|45763.1|45779.1|45776.7|45779.5|45777.1|45756|45753.6|664
1758044100000|2025-09-16 17:35:00|45779.6|45777.2|45793.5|45791.1|45796.2|45793.8|45773.4|45771|1100
1758044400000|2025-09-16 17:40:00|45793.7|45791.3|45752.8|45750.4|45793.9|45791.5|45747.6|45745.2|438
1758044700000|2025-09-16 17:45:00|45753.3|45750.9|45767|45764.6|45768.8|45766.4|45753.3|45750.9|176
1758045000000|2025-09-16 17:50:00|45769.9|45767.5|45778.5|45776.1|45783.5|45781.1|45757.3|45754.9|613
1758045300000|2025-09-16 17:55:00|45778|45775.6|45779.5|45777.1|45791.4|45789|45777.3|45774.9|462
1758045600000|2025-09-16 18:00:00|45778.3|45775.9|45787.3|45784.9|45788.3|45785.9|45767|45764.6|197
1758045900000|2025-09-16 18:05:00|45786.8|45784.4|45783|45780.6|45803.8|45801.4|45778.3|45775.9|245
1758046200000|2025-09-16 18:10:00|45780|45777.6|45762.5|45760.1|45783.5|45781.1|45762.5|45760.1|171
1758046500000|2025-09-16 18:15:00|45761.5|45759.1|45757.4|45755|45779.9|45777.5|45754|45751.6|252
1758046800000|2025-09-16 18:20:00|45759.2|45756.8|45768|45765.6|45774.6|45772.2|45747|45744.6|268
1758047100000|2025-09-16 18:25:00|45768.5|45766.1|45770.5|45768.1|45776.4|45774|45756.7|45754.3|310
1758047400000|2025-09-16 18:30:00|45769.5|45767.1|45779.2|45776.8|45785.4|45783|45762.9|45760.5|281
1758047700000|2025-09-16 18:35:00|45779.7|45777.3|45773|45770.6|45781.7|45779.3|45765.1|45762.7|1033
1758048000000|2025-09-16 18:40:00|45772.4|45770|45785.1|45782.7|45793|45790.6|45772.4|45770|235
1758048300000|2025-09-16 18:45:00|45785.6|45783.2|45794.9|45792.5|45796.3|45793.9|45782|45779.6|235
1758048600000|2025-09-16 18:50:00|45794.6|45792.2|45815.2|45812.8|45819.5|45817.1|45793.6|45791.2|1071
1758048900000|2025-09-16 18:55:00|45815.4|45813|45802.7|45800.3|45816.9|45814.5|45799.8|45797.4|684
1758049200000|2025-09-16 19:00:00|45803|45800.6|45785.5|45783.1|45804.1|45801.7|45782.7|45780.3|305
1758049500000|2025-09-16 19:05:00|45786|45783.6|45773.6|45771.2|45791.6|45789.2|45765.2|45762.8|398
1758049800000|2025-09-16 19:10:00|45773.8|45771.4|45798.3|45795.9|45799.3|45796.9|45771.2|45768.8|898
1758050100000|2025-09-16 19:15:00|45798.8|45796.4|45783.9|45781.5|45800.1|45797.7|45782.6|45780.2|306
1758050400000|2025-09-16 19:20:00|45782.5|45780.1|45772.1|45769.7|45796.2|45793.8|45772.1|45769.7|375
1758050700000|2025-09-16 19:25:00|45772.6|45770.2|45757|45754.6|45776|45773.6|45747.3|45744.9|1005
1758051000000|2025-09-16 19:30:00|45757.9|45755.5|45735|45732.6|45763.4|45761|45732.3|45729.9|771
1758051300000|2025-09-16 19:35:00|45735.5|45733.1|45743.8|45741.4|45760.1|45757.7|45716.4|45714|1110
1758051600000|2025-09-16 19:40:00|45744.2|45741.8|45771.7|45769.3|45775.5|45773.1|45744.2|45741.8|1510
1758051900000|2025-09-16 19:45:00|45772.7|45770.3|45783.4|45781|45794|45791.6|45769.6|45767.2|927
1758052200000|2025-09-16 19:50:00|45782.8|45780.4|45800.9|45798.5|45804.8|45802.4|45781.1|45778.7|2084
1758052500000|2025-09-16 19:55:00|45800.4|45798|45767.2|45764.8|45806.4|45804|45748.2|45745.8|4603
1758052800000|2025-09-16 20:00:00|45764.6|45762.2|45789.8|45785|45794.6|45789.8|45763.5|45758.7|1507
1758053100000|2025-09-16 20:05:00|45788.8|45784|45793.8|45789|45793.8|45789|45784.6|45779.8|352
1758053400000|2025-09-16 20:10:00|45794.8|45790|45786.3|45781.5|45794.8|45790|45783.6|45778.8|118
1758053700000|2025-09-16 20:15:00|45789.3|45784.5|45794.1|45789.3|45799|45794.2|45788.3|45783.5|128
1758054000000|2025-09-16 20:20:00|45793.1|45788.3|45792.6|45787.8|45795.3|45790.5|45787.8|45783|74
1758054300000|2025-09-16 20:25:00|45792.5|45787.7|45799|45794.2|45801.7|45796.9|45792.5|45787.7|111
1758054600000|2025-09-16 20:30:00|45798|45793.2|45801.3|45796.5|45804.4|45799.6|45797|45792.2|43
1758054900000|2025-09-16 20:35:00|45799.3|45794.5|45802.4|45797.6|45804.6|45799.8|45797.7|45792.9|97
1758055200000|2025-09-16 20:40:00|45802.3|45797.5|45800.3|45795.5|45803.4|45798.6|45800.3|45795.5|46
1758055500000|2025-09-16 20:45:00|45801.3|45796.5|45798.3|45793.5|45802.3|45797.5|45798.3|45793.5|44
1758055800000|2025-09-16 20:50:00|45797.3|45792.5|45798.5|45793.7|45807.3|45802.5|45796.3|45791.5|187
1758056100000|2025-09-16 20:55:00|45794.5|45789.7|45790.5|45780.7|45797.6|45792.8|45783.2|45778.4|175
1758056400000|2025-09-16 21:00:00|45795.4|45785.6|45794.1|45784.3|45795.4|45785.6|45792.2|45782.4|0
1758056700000|2025-09-16 21:05:00|45793.9|45784.1|45793.9|45784.1|45795|45785.2|45793.9|45784.1|0
1758057000000|2025-09-16 21:10:00|45794.1|45784.3|45788.7|45778.9|45794.1|45784.3|45788.2|45778.4|0
1758057300000|2025-09-16 21:15:00|45787.6|45777.8|45787.2|45777.4|45789.1|45779.3|45787|45777.2|0
1758057600000|2025-09-16 21:20:00|45786.1|45776.3|45789.8|45780|45790.1|45780.3|45786.1|45776.3|0
1758057900000|2025-09-16 21:25:00|45790.1|45780.3|45789.3|45779.5|45790.1|45780.3|45787.3|45777.5|0
1758058200000|2025-09-16 21:30:00|45790.8|45781|45789.3|45779.5|45790.8|45781|45788.8|45779|0
1758058500000|2025-09-16 21:35:00|45788.8|45779|45788.8|45779|45788.8|45779|45788.6|45778.8|0
1758058800000|2025-09-16 21:40:00|45790.4|45780.6|45787.6|45777.8|45790.4|45780.6|45786.2|45776.4|0
1758059100000|2025-09-16 21:45:00|45786.5|45776.7|45785.1|45775.3|45787|45777.2|45783.9|45774.1|0
1758059400000|2025-09-16 21:50:00|45786.4|45776.6|45784.3|45774.5|45789.9|45780.1|45780.4|45770.6|0
1758059700000|2025-09-16 21:55:00|45784.1|45774.3|45783.8|45774|45785.9|45776.1|45783.8|45774|0
1758060000000|2025-09-16 22:00:00|45783.6|45773.8|45777.6|45772.8|45794.3|45789.5|45775.3|45770.5|162
1758060300000|2025-09-16 22:05:00|45778.1|45773.3|45780.4|45775.6|45786.5|45781.7|45778.1|45773.3|63
1758060600000|2025-09-16 22:10:00|45780.9|45776.1|45787.4|45782.6|45788.4|45783.6|45779.9|45775.1|29
1758060900000|2025-09-16 22:15:00|45787.9|45783.1|45786.9|45782.1|45790.4|45785.6|45781.9|45777.1|20
1758061200000|2025-09-16 22:20:00|45787.4|45782.6|45798.8|45794|45798.9|45794.1|45787.4|45782.6|49
1758061500000|2025-09-16 22:25:00|45800.3|45795.5|45802.2|45797.4|45802.2|45797.4|45795.3|45790.5|33
1758061800000|2025-09-16 22:30:00|45802.7|45797.9|45806.1|45801.3|45808.3|45803.5|45801.7|45796.9|60
1758062100000|2025-09-16 22:35:00|45806.6|45801.8|45804.7|45799.9|45808.3|45803.5|45804.7|45799.9|30
1758062400000|2025-09-16 22:40:00|45804.2|45799.4|45808.7|45803.9|45809.2|45804.4|45802.2|45797.4|31
1758062700000|2025-09-16 22:45:00|45807.2|45802.4|45814.7|45809.9|45814.8|45810|45806.6|45801.8|65
1758063000000|2025-09-16 22:50:00|45814.2|45809.4|45813.9|45809.1|45816.3|45811.5|45807.9|45803.1|41
1758063300000|2025-09-16 22:55:00|45812.4|45807.6|45807.7|45802.9|45812.4|45807.6|45807.7|45802.9|12
1758063600000|2025-09-16 23:00:00|45808.4|45803.6|45809.2|45804.4|45814.7|45809.9|45807.5|45802.7|19
1758063900000|2025-09-16 23:05:00|45809.7|45804.9|45809.6|45804.8|45811.7|45806.9|45807.2|45802.4|15
1758064200000|2025-09-16 23:10:00|45810.1|45805.3|45804.8|45800|45810.1|45805.3|45804.3|45799.5|21
1758064500000|2025-09-16 23:15:00|45804.3|45799.5|45806.6|45801.8|45807.6|45802.8|45801.3|45796.5|20
1758064800000|2025-09-16 23:20:00|45807.1|45802.3|45803.5|45798.7|45808.6|45803.8|45803|45798.2|48
1758065100000|2025-09-16 23:25:00|45802|45797.2|45795.1|45790.3|45803.5|45798.7|45793.1|45788.3|44
1758065400000|2025-09-16 23:30:00|45794.6|45789.8|45795.8|45791|45798.4|45793.6|45793.1|45788.3|43
1758065700000|2025-09-16 23:35:00|45795.3|45790.5|45795.5|45790.7|45799.9|45795.1|45793.9|45789.1|43
1758066000000|2025-09-16 23:40:00|45795|45790.2|45792|45787.2|45796.7|45791.9|45791.5|45786.7|16
1758066300000|2025-09-16 23:45:00|45791.5|45786.7|45798|45793.2|45800.1|45795.3|45791|45786.2|24
1758066600000|2025-09-16 23:50:00|45798.5|45793.7|45802.6|45797.8|45809.1|45804.3|45798.5|45793.7|55
1758066900000|2025-09-16 23:55:00|45803.1|45798.3|45804.4|45799.6|45808.7|45803.9|45801|45796.2|15
1758067200000|2025-09-17 00:00:00|45803.4|45798.6|45810|45805.2|45814.5|45809.7|45796.8|45792|40
1758067500000|2025-09-17 00:05:00|45809|45804.2|45811.7|45806.9|45817|45812.2|45808.6|45803.8|48
1758067800000|2025-09-17 00:10:00|45812.2|45807.4|45799.9|45795.1|45816.5|45811.7|45795.9|45791.1|125
1758068100000|2025-09-17 00:15:00|45800.4|45795.6|45803|45798.2|45806.8|45802|45796.2|45791.4|234
1758068400000|2025-09-17 00:20:00|45803.5|45798.7|45791.7|45786.9|45804.8|45800|45788.7|45783.9|55
1758068700000|2025-09-17 00:25:00|45791.2|45786.4|45799.7|45794.9|45800.7|45795.9|45788.9|45784.1|34
1758069000000|2025-09-17 00:30:00|45800.7|45795.9|45795|45790.2|45803.2|45798.4|45795|45790.2|36
1758069300000|2025-09-17 00:35:00|45794.5|45789.7|45781.3|45776.5|45794.7|45789.9|45780.9|45776.1|37
1758069600000|2025-09-17 00:40:00|45781.8|45777|45785.7|45780.9|45789.9|45785.1|45781.2|45776.4|33
1758069900000|2025-09-17 00:45:00|45785.2|45780.4|45795.5|45790.7|45796.7|45791.9|45782.9|45778.1|49
1758070200000|2025-09-17 00:50:00|45795|45790.2|45792.8|45788|45795.9|45791.1|45789.4|45784.6|9
1758070500000|2025-09-17 00:55:00|45793.3|45788.5|45787.8|45783|45797.6|45792.8|45787.5|45782.7|28
1758070800000|2025-09-17 01:00:00|45788.3|45783.5|45789.7|45784.9|45792.5|45787.7|45786.8|45782|40
1758071100000|2025-09-17 01:05:00|45790.2|45785.4|45787.8|45783|45790.7|45785.9|45784.4|45779.6|40
1758071400000|2025-09-17 01:10:00|45786.8|45782|45786.7|45781.9|45791.8|45787|45785.1|45780.3|128
1758071700000|2025-09-17 01:15:00|45786.2|45781.4|45771.9|45767.1|45789.7|45784.9|45767.8|45763|201
1758072000000|2025-09-17 01:20:00|45772.4|45767.6|45769.9|45765.1|45773.9|45769.1|45765.4|45760.6|93
1758072300000|2025-09-17 01:25:00|45769.4|45764.6|45771.6|45766.8|45773.7|45768.9|45768.7|45763.9|48
1758072600000|2025-09-17 01:30:00|45771.1|45766.3|45764.2|45759.4|45771.3|45766.5|45758.8|45754|198
1758072900000|2025-09-17 01:35:00|45764.4|45759.6|45759|45754.2|45771|45766.2|45758.5|45753.7|187
1758073200000|2025-09-17 01:40:00|45759.5|45754.7|45765|45760.2|45766|45761.2|45759|45754.2|104
1758073500000|2025-09-17 01:45:00|45764.5|45759.7|45770|45765.2|45770.5|45765.7|45764|45759.2|11
1758073800000|2025-09-17 01:50:00|45770.5|45765.7|45768.7|45763.9|45773|45768.2|45764|45759.2|55
1758074100000|2025-09-17 01:55:00|45768.2|45763.4|45760.5|45755.7|45768.7|45763.9|45760.5|45755.7|19
1758074400000|2025-09-17 02:00:00|45760.6|45755.8|45762|45757.2|45765.8|45761|45760|45755.2|25
1758074700000|2025-09-17 02:05:00|45761.5|45756.7|45767.1|45762.3|45767.1|45762.3|45758.5|45753.7|20
1758075000000|2025-09-17 02:10:00|45766.6|45761.8|45763|45758.2|45769.2|45764.4|45759.9|45755.1|17
1758075300000|2025-09-17 02:15:00|45762.5|45757.7|45749.6|45744.8|45764|45759.2|45748.6|45743.8|27
1758075600000|2025-09-17 02:20:00|45750.6|45745.8|45738.7|45733.9|45750.6|45745.8|45737.3|45732.5|36
1758075900000|2025-09-17 02:25:00|45739.2|45734.4|45742.7|45737.9|45747.6|45742.8|45737.7|45732.9|43
1758076200000|2025-09-17 02:30:00|45743.2|45738.4|45742|45737.2|45745.9|45741.1|45739.9|45735.1|43
1758076500000|2025-09-17 02:35:00|45741.5|45736.7|45729|45724.2|45742|45737.2|45721.8|45717|366
1758076800000|2025-09-17 02:40:00|45731|45726.2|45730|45725.2|45737|45732.2|45727.5|45722.7|24
1758077100000|2025-09-17 02:45:00|45730.5|45725.7|45728.8|45724|45735|45730.2|45725|45720.2|12
1758077400000|2025-09-17 02:50:00|45729.3|45724.5|45732|45727.2|45733.9|45729.1|45725.9|45721.1|13
1758077700000|2025-09-17 02:55:00|45732.5|45727.7|45739.6|45734.8|45741|45736.2|45732.5|45727.7|9
1758078000000|2025-09-17 03:00:00|45739.1|45734.3|45734|45729.2|45739.1|45734.3|45729.5|45724.7|16
1758078300000|2025-09-17 03:05:00|45734.5|45729.7|45731.5|45726.7|45737|45732.2|45731|45726.2|9
1758078600000|2025-09-17 03:10:00|45732|45727.2|45735.4|45730.6|45738.9|45734.1|45730|45725.2|8
1758078900000|2025-09-17 03:15:00|45735.5|45730.7|45737|45732.2|45737|45732.2|45733|45728.2|8
1758079200000|2025-09-17 03:20:00|45737.5|45732.7|45732.5|45727.7|45738.9|45734.1|45732.5|45727.7|27
1758079500000|2025-09-17 03:25:00|45733|45728.2|45734.2|45729.4|45735.2|45730.4|45732.5|45727.7|15
1758079800000|2025-09-17 03:30:00|45734.7|45729.9|45732.5|45727.7|45735.8|45731|45730.4|45725.6|29
1758080100000|2025-09-17 03:35:00|45732|45727.2|45731.8|45727|45733.5|45728.7|45729.9|45725.1|17
1758080400000|2025-09-17 03:40:00|45732|45727.2|45738.8|45734|45738.8|45734|45730|45725.2|7
1758080700000|2025-09-17 03:45:00|45738.9|45734.1|45734.9|45730.1|45741.9|45737.1|45734.9|45730.1|6
1758081000000|2025-09-17 03:50:00|45735.4|45730.6|45735|45730.2|45739|45734.2|45734|45729.2|6
1758081300000|2025-09-17 03:55:00|45734.9|45730.1|45737.9|45733.1|45740.9|45736.1|45734.4|45729.6|38
1758081600000|2025-09-17 04:00:00|45737.8|45733|45734.6|45729.8|45741.4|45736.6|45733.3|45728.5|16
1758081900000|2025-09-17 04:05:00|45734.1|45729.3|45737.8|45733|45739.6|45734.8|45732.1|45727.3|11
1758082200000|2025-09-17 04:10:00|45738.3|45733.5|45733.8|45729|45740.4|45735.6|45732.8|45728|47
1758082500000|2025-09-17 04:15:00|45734.3|45729.5|45735.6|45730.8|45735.6|45730.8|45726.9|45722.1|16
1758082800000|2025-09-17 04:20:00|45736.1|45731.3|45737.6|45732.8|45741.3|45736.5|45736.1|45731.3|5
1758083100000|2025-09-17 04:25:00|45737.1|45732.3|45738.9|45734.1|45741.5|45736.7|45736.1|45731.3|11
1758083400000|2025-09-17 04:30:00|45738.4|45733.6|45739.5|45734.7|45742.9|45738.1|45737.9|45733.1|10
1758083700000|2025-09-17 04:35:00|45739|45734.2|45748|45743.2|45751|45746.2|45738.5|45733.7|37
1758084000000|2025-09-17 04:40:00|45748.5|45743.7|45747.9|45743.1|45750.5|45745.7|45746.5|45741.7|15
1758084300000|2025-09-17 04:45:00|45748|45743.2|45743.9|45739.1|45751|45746.2|45741.9|45737.1|31
1758084600000|2025-09-17 04:50:00|45744.4|45739.6|45743.8|45739|45745.8|45741|45742.8|45738|75
1758084900000|2025-09-17 04:55:00|45743.6|45738.8|45743.9|45739.1|45745.9|45741.1|45743.1|45738.3|1
1758085200000|2025-09-17 05:00:00|45744.9|45740.1|45739.3|45734.5|45746.8|45742|45738.9|45734.1|86
1758085500000|2025-09-17 05:05:00|45739.8|45735|45741.5|45736.7|45741.5|45736.7|45725.4|45720.6|56
1758085800000|2025-09-17 05:10:00|45742|45737.2|45740.9|45736.1|45744|45739.2|45739.4|45734.6|19
1758086100000|2025-09-17 05:15:00|45740.4|45735.6|45723.3|45718.5|45741.6|45736.8|45723.2|45718.4|44
1758086400000|2025-09-17 05:20:00|45723.8|45719|45731.9|45727.1|45735.2|45730.4|45723.8|45719|26
1758086700000|2025-09-17 05:25:00|45731.3|45726.5|45734.9|45730.1|45738.1|45733.3|45731.3|45726.5|18
1758087000000|2025-09-17 05:30:00|45734.4|45729.6|45734.9|45730.1|45735.4|45730.6|45730.9|45726.1|10
1758087300000|2025-09-17 05:35:00|45735.9|45731.1|45737.6|45732.8|45738.1|45733.3|45732|45727.2|4
1758087600000|2025-09-17 05:40:00|45738.1|45733.3|45744.9|45740.1|45745.9|45741.1|45734.7|45729.9|31
1758087900000|2025-09-17 05:45:00|45745.4|45740.6|45745.8|45741|45750.3|45745.5|45744.5|45739.7|9
1758088200000|2025-09-17 05:50:00|45745.3|45740.5|45747.6|45742.8|45749.5|45744.7|45744.4|45739.6|12
1758088500000|2025-09-17 05:55:00|45747.1|45742.3|45745.3|45740.5|45751.4|45746.6|45745.3|45740.5|41
1758088800000|2025-09-17 06:00:00|45744.1|45741|45742.5|45738.9|45758.7|45755.1|45742.5|45738.9|452
1758089100000|2025-09-17 06:05:00|45743|45739.4|45732.3|45728.7|45746.3|45742.7|45732.1|45728.5|13
1758089400000|2025-09-17 06:10:00|45731.8|45728.2|45737.8|45734.2|45739.8|45736.2|45723.9|45720.3|32
1758089700000|2025-09-17 06:15:00|45737.7|45734.1|45722.8|45719.2|45741|45737.4|45721.2|45717.6|43
1758090000000|2025-09-17 06:20:00|45722.3|45718.7|45733|45729.4|45735.5|45731.9|45719.3|45715.7|62
1758090300000|2025-09-17 06:25:00|45733.5|45729.9|45739.7|45736.1|45740.2|45736.6|45730.2|45726.6|20
1758090600000|2025-09-17 06:30:00|45739.2|45735.6|45738.5|45734.9|45744.3|45740.7|45729.6|45726|14
1758090900000|2025-09-17 06:35:00|45739|45735.4|45750.8|45747.2|45752.5|45748.9|45739|45735.4|37
1758091200000|2025-09-17 06:40:00|45750.3|45746.7|45754.5|45750.9|45754.8|45751.2|45744.3|45740.7|26
1758091500000|2025-09-17 06:45:00|45755|45751.4|45754.1|45750.5|45758.5|45754.9|45751.7|45748.1|84
1758091800000|2025-09-17 06:50:00|45753.6|45750|45766.7|45763.1|45767.7|45764.1|45753.1|45749.5|98
1758092100000|2025-09-17 06:55:00|45767.3|45763.7|45761.4|45757.8|45771.7|45768.1|45758.7|45755.1|117
1758092400000|2025-09-17 07:00:00|45760.9|45757.3|45758.3|45754.7|45769.5|45765.9|45736|45732.4|265
1758092700000|2025-09-17 07:05:00|45757.8|45754.2|45756.8|45753.2|45761.8|45758.2|45745.4|45741.8|63
1758093000000|2025-09-17 07:10:00|45756.3|45752.7|45756.5|45752.9|45762.7|45759.1|45746.6|45743|147
1758093300000|2025-09-17 07:15:00|45756|45752.4|45756.8|45753.2|45762.1|45758.5|45749.7|45746.1|61
1758093600000|2025-09-17 07:20:00|45756.3|45752.7|45760.7|45757.1|45764.5|45760.9|45749.4|45745.8|42
1758093900000|2025-09-17 07:25:00|45761.2|45757.6|45770.2|45766.6|45771.3|45767.7|45757.4|45753.8|73
1758094200000|2025-09-17 07:30:00|45769.7|45766.1|45774.3|45770.7|45775.5|45771.9|45763.5|45759.9|99
1758094500000|2025-09-17 07:35:00|45773.8|45770.2|45764.1|45760.5|45778.8|45775.2|45762.1|45758.5|58
1758094800000|2025-09-17 07:40:00|45764|45760.4|45761.6|45758|45765|45761.4|45757|45753.4|58
1758095100000|2025-09-17 07:45:00|45761.1|45757.5|45753.4|45749.8|45767|45763.4|45753.4|45749.8|247
1758095400000|2025-09-17 07:50:00|45753.9|45750.3|45764.4|45760.8|45767.2|45763.6|45753.4|45749.8|62
1758095700000|2025-09-17 07:55:00|45764.9|45761.3|45766.7|45763.1|45767.1|45763.5|45758.6|45755|39
1758096000000|2025-09-17 08:00:00|45764.7|45761.1|45767.5|45763.9|45771.5|45767.9|45760.7|45757.1|207
1758096300000|2025-09-17 08:05:00|45767|45763.4|45761.5|45757.9|45767.5|45763.9|45751.9|45748.3|84
1758096600000|2025-09-17 08:10:00|45761|45757.4|45745.2|45741.6|45763|45759.4|45744.7|45741.1|95
1758096900000|2025-09-17 08:15:00|45745.7|45742.1|45750.9|45747.3|45755.2|45751.6|45736.8|45733.2|96
1758097200000|2025-09-17 08:20:00|45751.4|45747.8|45759.3|45755.7|45767.1|45763.5|45751.4|45747.8|46
1758097500000|2025-09-17 08:25:00|45759.8|45756.2|45759.6|45756|45763.3|45759.7|45751.3|45747.7|40
1758097800000|2025-09-17 08:30:00|45759.1|45755.5|45747.6|45744|45760.8|45757.2|45735|45731.4|487
1758098100000|2025-09-17 08:35:00|45747.1|45743.5|45741.9|45738.3|45754.4|45750.8|45717.8|45714.2|751
1758098400000|2025-09-17 08:40:00|45742.4|45738.8|45751.3|45747.7|45751.9|45748.3|45721.9|45718.3|417
1758098700000|2025-09-17 08:45:00|45750.8|45747.2|45761.2|45757.6|45771.6|45768|45747.6|45744|229
1758099000000|2025-09-17 08:50:00|45761.7|45758.1|45770.5|45766.9|45781.5|45777.9|45761.2|45757.6|138
1758099300000|2025-09-17 08:55:00|45770|45766.4|45770|45766.4|45780.6|45777|45769|45765.4|48
1758099600000|2025-09-17 09:00:00|45770.5|45766.9|45775.1|45771.5|45775.1|45771.5|45759.6|45756|101
1758099900000|2025-09-17 09:05:00|45774.6|45771|45773.3|45769.7|45776.7|45773.1|45767.1|45763.5|87
1758100200000|2025-09-17 09:10:00|45773.8|45770.2|45783.4|45779.8|45784.9|45781.3|45772.3|45768.7|82
1758100500000|2025-09-17 09:15:00|45782.9|45779.3|45780.8|45777.2|45785.7|45782.1|45772.5|45768.9|311
1758100800000|2025-09-17 09:20:00|45782.3|45778.7|45783.3|45779.7|45785.5|45781.9|45780.2|45776.6|50
1758101100000|2025-09-17 09:25:00|45783.8|45780.2|45787.8|45784.2|45795.6|45792|45783.3|45779.7|82
1758101400000|2025-09-17 09:30:00|45788.3|45784.7|45785.1|45781.5|45791.9|45788.3|45782.8|45779.2|44
1758101700000|2025-09-17 09:35:00|45784.6|45781|45788.4|45784.8|45790.5|45786.9|45783.3|45779.7|42
1758102000000|2025-09-17 09:40:00|45788.9|45785.3|45777.2|45773.6|45790.6|45787|45775.1|45771.5|163
1758102300000|2025-09-17 09:45:00|45777.7|45774.1|45776.7|45773.1|45780.2|45776.6|45770.6|45767|388
1758102600000|2025-09-17 09:50:00|45777.2|45773.6|45775.3|45771.7|45780.1|45776.5|45766.1|45762.5|47
1758102900000|2025-09-17 09:55:00|45774.8|45771.2|45773.4|45769.8|45778.9|45775.3|45773.1|45769.5|36
1758103200000|2025-09-17 10:00:00|45773.8|45770.2|45775.2|45771.6|45778.3|45774.7|45767.8|45764.2|69
1758103500000|2025-09-17 10:05:00|45774.7|45771.1|45773.5|45769.9|45775.4|45771.8|45768.6|45765|46
1758103800000|2025-09-17 10:10:00|45774|45770.4|45772.4|45768.8|45777.4|45773.8|45767.4|45763.8|113
1758104100000|2025-09-17 10:15:00|45772.1|45768.5|45786.3|45782.7|45786.3|45782.7|45771.9|45768.3|118
1758104400000|2025-09-17 10:20:00|45786.8|45783.2|45789.4|45785.8|45793|45789.4|45784.5|45780.9|69
1758104700000|2025-09-17 10:25:00|45789.3|45785.7|45782.9|45779.3|45791.6|45788|45781.9|45778.3|47
1758105000000|2025-09-17 10:30:00|45783.3|45779.7|45781.4|45777.8|45785.8|45782.2|45774.5|45770.9|84
1758105300000|2025-09-17 10:35:00|45780.9|45777.3|45778.9|45775.3|45784.4|45780.8|45772.9|45769.3|243
1758105600000|2025-09-17 10:40:00|45779.4|45775.8|45768.6|45765|45780.9|45777.3|45767.2|45763.6|83
1758105900000|2025-09-17 10:45:00|45768.1|45764.5|45772.6|45769|45778.9|45775.3|45768.1|45764.5|70
1758106200000|2025-09-17 10:50:00|45772.1|45768.5|45769.5|45765.9|45773.1|45769.5|45766.7|45763.1|38
1758106500000|2025-09-17 10:55:00|45769|45765.4|45764.4|45760.8|45769.5|45765.9|45756.1|45752.5|44
1758106800000|2025-09-17 11:00:00|45764.9|45761.3|45750.1|45746.5|45765.9|45762.3|45747.4|45743.8|154
1758107100000|2025-09-17 11:05:00|45750.6|45747|45770.2|45766.6|45771.2|45767.6|45749.9|45746.3|119
1758107400000|2025-09-17 11:10:00|45769.7|45766.1|45779.5|45775.9|45781|45777.4|45769.2|45765.6|100
1758107700000|2025-09-17 11:15:00|45780|45776.4|45782.4|45778.8|45787|45783.4|45776.7|45773.1|69
1758108000000|2025-09-17 11:20:00|45781.9|45778.3|45783.3|45779.7|45790.5|45786.9|45781.8|45778.2|71
1758108300000|2025-09-17 11:25:00|45782.8|45779.2|45784.7|45781.1|45785.7|45782.1|45776.3|45772.7|63
1758108600000|2025-09-17 11:30:00|45784.2|45780.6|45778.1|45774.5|45788.8|45785.2|45777.2|45773.6|69
1758108900000|2025-09-17 11:35:00|45777.6|45774|45777|45773.4|45779.9|45776.3|45769.3|45765.7|48
1758109200000|2025-09-17 11:40:00|45777.5|45773.9|45768.5|45764.9|45779.1|45775.5|45768.2|45764.6|50
1758109500000|2025-09-17 11:45:00|45768.6|45765|45782.8|45779.2|45783.3|45779.7|45768.1|45764.5|95
1758109800000|2025-09-17 11:50:00|45781.3|45777.7|45790.2|45786.6|45793.3|45789.7|45781.3|45777.7|76
1758110100000|2025-09-17 11:55:00|45789.7|45786.1|45784.7|45781.1|45790.2|45786.6|45778.7|45775.1|52
1758110400000|2025-09-17 12:00:00|45787.7|45784.1|45787.9|45784.3|45796|45792.4|45782.1|45778.5|142
1758110700000|2025-09-17 12:05:00|45786.9|45783.3|45793.4|45789.8|45795.8|45792.2|45780.3|45776.7|152
1758111000000|2025-09-17 12:10:00|45792.9|45789.3|45798.5|45794.9|45802.2|45798.6|45788.4|45784.8|68
1758111300000|2025-09-17 12:15:00|45798.7|45795.1|45799.2|45795.6|45799.2|45795.6|45785.8|45782.2|44
1758111600000|2025-09-17 12:20:00|45799.7|45796.1|45797.8|45794.2|45806.9|45803.3|45795.8|45792.2|69
1758111900000|2025-09-17 12:25:00|45797.3|45793.7|45797.7|45794.1|45799.8|45796.2|45787.7|45784.1|153
1758112200000|2025-09-17 12:30:00|45798.1|45794.5|45799.9|45796.3|45815.6|45812|45797.1|45793.5|148
1758112500000|2025-09-17 12:35:00|45799.4|45795.8|45821.9|45818.3|45822.9|45819.3|45799.4|45795.8|92
1758112800000|2025-09-17 12:40:00|45821.4|45817.8|45826.5|45822.9|45836.2|45832.6|45821.4|45817.8|176
1758113100000|2025-09-17 12:45:00|45826|45822.4|45819.3|45815.7|45827.7|45824.1|45808.1|45804.5|154
1758113400000|2025-09-17 12:50:00|45818.8|45815.2|45822.5|45818.9|45822.5|45818.9|45810.4|45806.8|92
1758113700000|2025-09-17 12:55:00|45823|45819.4|45835.8|45832.2|45842.7|45839.1|45822.4|45818.8|198
1758114000000|2025-09-17 13:00:00|45836.8|45833.2|45827.4|45823.8|45837.2|45833.6|45824.3|45820.7|101
1758114300000|2025-09-17 13:05:00|45827.9|45824.3|45830.7|45827.1|45836.5|45832.9|45825.3|45821.7|153
1758114600000|2025-09-17 13:10:00|45830.2|45826.6|45821.9|45818.3|45833.9|45830.3|45821.1|45817.5|186
1758114900000|2025-09-17 13:15:00|45822.2|45818.6|45822.3|45818.7|45827.6|45824|45818.5|45814.9|93
1758115200000|2025-09-17 13:20:00|45822.8|45819.2|45825.3|45821.7|45829.8|45826.2|45811.1|45807.5|288
1758115500000|2025-09-17 13:25:00|45824.8|45821.2|45861.4|45857.8|45862.4|45858.8|45817.8|45814.2|772
1758115800000|2025-09-17 13:30:00|45861.3|45858.9|45961.5|45959.1|45963.5|45961.1|45860.6|45858.2|4253
1758116100000|2025-09-17 13:35:00|45961|45958.6|46056.2|46053.8|46057.3|46054.9|45956.3|45953.9|2409
1758116400000|2025-09-17 13:40:00|46056.7|46054.3|46019.6|46017.2|46078.3|46075.9|45998.6|45996.2|2207
1758116700000|2025-09-17 13:45:00|46019.1|46016.7|46024.4|46022|46041.4|46039|45989.4|45987|1329
1758117000000|2025-09-17 13:50:00|46024.9|46022.5|46037.3|46034.9|46063.9|46061.5|46009.2|46006.8|1653
1758117300000|2025-09-17 13:55:00|46037.8|46035.4|46030.5|46028.1|46047.5|46045.1|46010|46007.6|1432
1758117600000|2025-09-17 14:00:00|46030.6|46028.2|46023.8|46021.4|46069.8|46067.4|46022.4|46020|1355
1758117900000|2025-09-17 14:05:00|46024.8|46022.4|46001.1|45998.7|46032.1|46029.7|45996.9|45994.5|1226
1758118200000|2025-09-17 14:10:00|46001|45998.6|45980.4|45978|46019.7|46017.3|45974|45971.6|883
1758118500000|2025-09-17 14:15:00|45979.4|45977|45975.1|45972.7|45990.4|45988|45946.1|45943.7|1425
1758118800000|2025-09-17 14:20:00|45977|45974.6|45996|45993.6|45999.5|45997.1|45959.6|45957.2|1110
1758119100000|2025-09-17 14:25:00|45997|45994.6|46018.3|46015.9|46032.2|46029.8|45993.1|45990.7|578
1758119400000|2025-09-17 14:30:00|46017.5|46015.1|45993.1|45990.7|46018.4|46016|45986.6|45984.2|851
1758119700000|2025-09-17 14:35:00|45993.6|45991.2|46031.8|46029.4|46031.8|46029.4|45987.3|45984.9|510
1758120000000|2025-09-17 14:40:00|46032.1|46029.7|46029|46026.6|46042.6|46040.2|46025.9|46023.5|524
1758120300000|2025-09-17 14:45:00|46028.5|46026.1|46035.4|46033|46053.9|46051.5|46024.9|46022.5|716
1758120600000|2025-09-17 14:50:00|46032.9|46030.5|46058.6|46056.2|46061|46058.6|46025.4|46023|416
1758120900000|2025-09-17 14:55:00|46059.1|46056.7|46062.5|46060.1|46093.1|46090.7|46055.5|46053.1|1259
1758121200000|2025-09-17 15:00:00|46061.6|46059.2|46052|46049.6|46072|46069.6|46043.6|46041.2|662
1758121500000|2025-09-17 15:05:00|46052.3|46049.9|46068.4|46066|46078.3|46075.9|46033.3|46030.9|741
1758121800000|2025-09-17 15:10:00|46068.6|46066.2|46066.1|46063.7|46076.2|46073.8|46052.9|46050.5|415
1758122100000|2025-09-17 15:15:00|46065.6|46063.2|46071.9|46069.5|46087.4|46085|46065|46062.6|554
1758122400000|2025-09-17 15:20:00|46069.5|46067.1|46059.1|46056.7|46075.1|46072.7|46050.7|46048.3|414
1758122700000|2025-09-17 15:25:00|46059.6|46057.2|46044.7|46042.3|46070.8|46068.4|46043.9|46041.5|776
1758123000000|2025-09-17 15:30:00|46044.2|46041.8|46070.5|46068.1|46073.8|46071.4|46043.7|46041.3|400
1758123300000|2025-09-17 15:35:00|46071|46068.6|46055|46052.6|46074.6|46072.2|46051.7|46049.3|405
1758123600000|2025-09-17 15:40:00|46056.9|46054.5|46086.8|46084.4|46090.7|46088.3|46052.6|46050.2|368
1758123900000|2025-09-17 15:45:00|46087.3|46084.9|46055.6|46053.2|46089.8|46087.4|46048.1|46045.7|545
1758124200000|2025-09-17 15:50:00|46056.1|46053.7|46065.6|46063.2|46074.8|46072.4|46049|46046.6|374
1758124500000|2025-09-17 15:55:00|46065.1|46062.7|46101.4|46099|46106|46103.6|46064.1|46061.7|660
1758124800000|2025-09-17 16:00:00|46100.5|46098.1|46085.2|46082.8|46104|46101.6|46070.3|46067.9|669
1758125100000|2025-09-17 16:05:00|46084.7|46082.3|46058.7|46056.3|46094.4|46092|46058.7|46056.3|479
1758125400000|2025-09-17 16:10:00|46056.3|46053.9|46053.4|46051|46067|46064.6|46049.2|46046.8|314
1758125700000|2025-09-17 16:15:00|46053.9|46051.5|46018.4|46016|46062.6|46060.2|46016.9|46014.5|572
1758126000000|2025-09-17 16:20:00|46020.7|46018.3|46012|46009.6|46022.9|46020.5|45994.8|45992.4|892
1758126300000|2025-09-17 16:25:00|46011|46008.6|46004.4|46002|46025.3|46022.9|46000.2|45997.8|560
1758126600000|2025-09-17 16:30:00|46005.5|46003.1|46002.5|46000.1|46018.8|46016.4|45997.3|45994.9|617
1758126900000|2025-09-17 16:35:00|46003|46000.6|45984.5|45982.1|46009.7|46007.3|45982.3|45979.9|393
1758127200000|2025-09-17 16:40:00|45985.7|45983.3|46011.3|46008.9|46014|46011.6|45970.6|45968.2|887
1758127500000|2025-09-17 16:45:00|46011.8|46009.4|45977|45974.6|46011.8|46009.4|45969.7|45967.3|799
1758127800000|2025-09-17 16:50:00|45976.6|45974.2|45959.2|45956.8|45998.1|45995.7|45949.9|45947.5|967
1758128100000|2025-09-17 16:55:00|45959.7|45957.3|45953.6|45951.2|45972.4|45970|45944.9|45942.5|453
1758128400000|2025-09-17 17:00:00|45954.7|45952.3|45981.6|45979.2|45982.1|45979.7|45953.2|45950.8|344
1758128700000|2025-09-17 17:05:00|45982.1|45979.7|45995.2|45992.8|46010.8|46008.4|45979.8|45977.4|459
1758129000000|2025-09-17 17:10:00|45993.6|45991.2|45983|45980.6|45993.6|45991.2|45966.5|45964.1|262
1758129300000|2025-09-17 17:15:00|45982.7|45980.3|45981.1|45978.7|45996.1|45993.7|45969.2|45966.8|266
1758129600000|2025-09-17 17:20:00|45982.4|45980|45988.7|45986.3|45995.8|45993.4|45970.1|45967.7|237
1758129900000|2025-09-17 17:25:00|45989.2|45986.8|45989.3|45986.9|46001.6|45999.2|45987.4|45985|557
1758130200000|2025-09-17 17:30:00|45988.1|45985.7|45984.5|45982.1|46001.6|45999.2|45983.4|45981|362
1758130500000|2025-09-17 17:35:00|45984|45981.6|45992.2|45989.8|45993.8|45991.4|45979.7|45977.3|382
1758130800000|2025-09-17 17:40:00|45993.2|45990.8|45972.8|45970.4|46002.8|46000.4|45971.3|45968.9|515
1758131100000|2025-09-17 17:45:00|45973.3|45970.9|45974|45971.6|45976.3|45973.9|45958.6|45956.2|316
1758131400000|2025-09-17 17:50:00|45974.5|45972.1|46022.4|46020|46024.3|46021.9|45964.3|45961.9|1076
1758131700000|2025-09-17 17:55:00|46022.5|46020.1|46040|46037.6|46046.7|46044.3|46013.5|46011.1|481
1758132000000|2025-09-17 18:00:00|46040.1|46037.7|46253.8|46251.4|46253.8|46251.4|46040.1|46037.7|3502
1758132300000|2025-09-17 18:05:00|46250.8|46248.4|46201.3|46198.9|46278.5|46276.1|46193.8|46191.4|2774
1758132600000|2025-09-17 18:10:00|46200.8|46198.4|46058.1|46055.7|46234.9|46232.5|46058|46055.6|2112
1758132900000|2025-09-17 18:15:00|46057.1|46054.7|46080.1|46077.7|46112.2|46109.8|46004.6|46002.2|2124
1758133200000|2025-09-17 18:20:00|46079.6|46077.2|46143.8|46141.4|46162.6|46160.2|46006.5|46004.1|1380
1758133500000|2025-09-17 18:25:00|46142.8|46140.4|46215|46212.6|46216.6|46214.2|46114.5|46112.1|1244
1758133800000|2025-09-17 18:30:00|46215.5|46213.1|46055.3|46052.9|46225.8|46223.4|46024|46021.6|2432
1758134100000|2025-09-17 18:35:00|46052.8|46050.4|45912.4|45910|46111.9|46109.5|45908.3|45905.9|2543
1758134400000|2025-09-17 18:40:00|45911.8|45909.4|45888.8|45886.4|46001.9|45999.5|45832.2|45829.8|3704
1758134700000|2025-09-17 18:45:00|45888.6|45886.2|45889.7|45887.3|45949|45946.6|45775.6|45773.2|2719
1758135000000|2025-09-17 18:50:00|45890.7|45888.3|45714.6|45712.2|45907.3|45904.9|45683.1|45680.7|2530
1758135300000|2025-09-17 18:55:00|45715.1|45712.7|45921.3|45918.9|45925.9|45923.5|45714.1|45711.7|2442
1758135600000|2025-09-17 19:00:00|45921.2|45918.8|45969.9|45967.5|46020.1|46017.7|45880.8|45878.4|2894
1758135900000|2025-09-17 19:05:00|45968.4|45966|45991.1|45988.7|46074.5|46072.1|45933|45930.6|2963
1758136200000|2025-09-17 19:10:00|45991.6|45989.2|45897.5|45895.1|46054.1|46051.7|45876.7|45874.3|2293
1758136500000|2025-09-17 19:15:00|45898.5|45896.1|45981.9|45979.5|46037.8|46035.4|45898.5|45896.1|2106
1758136800000|2025-09-17 19:20:00|45978.6|45976.2|46044.6|46042.2|46066.5|46064.1|45948.4|45946|2282
1758137100000|2025-09-17 19:25:00|46045.1|46042.7|46029.2|46026.8|46065.5|46063.1|46004.1|46001.7|1537
1758137400000|2025-09-17 19:30:00|46028.7|46026.3|45988|45985.6|46054.9|46052.5|45957.5|45955.1|1727
1758137700000|2025-09-17 19:35:00|45986.5|45984.1|45996.2|45993.8|46065.5|46063.1|45986.5|45984.1|1467
1758138000000|2025-09-17 19:40:00|45996.5|45994.1|46021.5|46019.1|46040.3|46037.9|45981.4|45979|1357
1758138300000|2025-09-17 19:45:00|46021.4|46019|46014.7|46012.3|46033.3|46030.9|45972.5|45970.1|996
1758138600000|2025-09-17 19:50:00|46015|46012.6|46019.1|46016.7|46040|46037.6|45975.3|45972.9|1494
1758138900000|2025-09-17 19:55:00|46018.6|46016.2|46016.5|46014.1|46060.5|46058.1|45958.5|45956.1|3387
1758139200000|2025-09-17 20:00:00|46014.5|46012.1|46028.5|46023.7|46040|46035.2|46013.5|46008.7|1634
1758139500000|2025-09-17 20:05:00|46029.5|46024.7|46039.5|46034.7|46057|46052.2|46028|46023.2|586
1758139800000|2025-09-17 20:10:00|46039.6|46034.8|46021.1|46016.3|46046.4|46041.6|46017.8|46013|475
1758140100000|2025-09-17 20:15:00|46020.1|46015.3|46008.3|46003.5|46022|46017.2|45992.1|45987.3|178
1758140400000|2025-09-17 20:20:00|46010.3|46005.5|46006|46001.2|46012.3|46007.5|45999|45994.2|256
1758140700000|2025-09-17 20:25:00|46005.6|46000.8|46028.4|46023.6|46029.5|46024.7|46004.5|45999.7|113
1758141000000|2025-09-17 20:30:00|46030.4|46025.6|46052.5|46047.7|46052.5|46047.7|46027.1|46022.3|328
1758141300000|2025-09-17 20:35:00|46052.6|46047.8|46037.1|46032.3|46053.6|46048.8|46030.6|46025.8|120
1758141600000|2025-09-17 20:40:00|46034.1|46029.3|46034|46029.2|46039.5|46034.7|46029.7|46024.9|72
1758141900000|2025-09-17 20:45:00|46033|46028.2|46020.2|46015.4|46034.4|46029.6|46019.4|46014.6|57
1758142200000|2025-09-17 20:50:00|46021.2|46016.4|46020.1|46015.3|46022.8|46018|46015.1|46010.3|69
1758142500000|2025-09-17 20:55:00|46021.1|46016.3|46034.9|46025.1|46040.5|46035.6|46019|46014.2|71
1758142800000|2025-09-17 21:00:00|46035.6|46025.8|46041.3|46031.5|46041.3|46031.5|46033.7|46023.9|0
1758143100000|2025-09-17 21:05:00|46039.8|46030|46041.1|46031.3|46041.4|46031.6|46039.4|46029.6|0
1758143400000|2025-09-17 21:10:00|46043.3|46033.5|46043.6|46033.8|46043.6|46033.8|46041.1|46031.3|0
1758143700000|2025-09-17 21:15:00|46042|46032.2|46038.5|46028.7|46043.6|46033.8|46038.5|46028.7|0
1758144000000|2025-09-17 21:20:00|46038|46028.2|46037.4|46027.6|46038|46028.2|46037.2|46027.4|0
1758144300000|2025-09-17 21:25:00|46038.6|46028.8|46039.2|46029.4|46039.7|46029.9|46037.6|46027.8|0
1758144600000|2025-09-17 21:30:00|46039.9|46030.1|46038.9|46029.1|46040.7|46030.9|46037.9|46028.1|0
1758144900000|2025-09-17 21:35:00|46039.1|46029.3|46040|46030.2|46040|46030.2|46037.5|46027.7|0
1758145200000|2025-09-17 21:40:00|46040.2|46030.4|46041.1|46031.3|46041.1|46031.3|46040.2|46030.4|0
1758145500000|2025-09-17 21:45:00|46041.2|46031.4|46041|46031.2|46041.2|46031.4|46040.8|46031|0
1758145800000|2025-09-17 21:50:00|46041.2|46031.4|46040.7|46030.9|46042.1|46032.3|46040.5|46030.7|0
1758146100000|2025-09-17 21:55:00|46040.5|46030.7|46038.9|46029.1|46040.5|46030.7|46038.9|46029.1|0
1758146400000|2025-09-17 22:00:00|46036|46031.2|46044.7|46039.9|46047.2|46042.4|46024.1|46019.3|155
1758146700000|2025-09-17 22:05:00|46043.7|46038.9|46054.9|46050.1|46059.8|46055|46043.7|46038.9|50
1758147000000|2025-09-17 22:10:00|46055.4|46050.6|46061.9|46057.1|46063.3|46058.5|46051|46046.2|23
1758147300000|2025-09-17 22:15:00|46061.4|46056.6|46069.7|46064.9|46071.3|46066.5|46061.4|46056.6|37
1758147600000|2025-09-17 22:20:00|46068.7|46063.9|46072.9|46068.1|46078.3|46073.5|46063.3|46058.5|102
1758147900000|2025-09-17 22:25:00|46072.4|46067.6|46087.4|46082.6|46089.7|46084.9|46071.7|46066.9|94
1758148200000|2025-09-17 22:30:00|46086.8|46082|46099|46094.2|46099|46094.2|46080|46075.2|62
1758148500000|2025-09-17 22:35:00|46099.5|46094.7|46105.9|46101.1|46106.4|46101.6|46093.3|46088.5|64
1758148800000|2025-09-17 22:40:00|46105.4|46100.6|46114.1|46109.3|46117.5|46112.7|46100.8|46096|72
1758149100000|2025-09-17 22:45:00|46113.6|46108.8|46138.7|46133.9|46139.2|46134.4|46111.8|46107|132
1758149400000|2025-09-17 22:50:00|46138.2|46133.4|46147.8|46143|46149.3|46144.5|46132.5|46127.7|87
1758149700000|2025-09-17 22:55:00|46148.3|46143.5|46131.1|46126.3|46148.9|46144.1|46127|46122.2|117
1758150000000|2025-09-17 23:00:00|46129.6|46124.8|46146.4|46141.6|46152.9|46148.1|46129.6|46124.8|143
1758150300000|2025-09-17 23:05:00|46146.3|46141.5|46145.6|46140.8|46153.1|46148.3|46140|46135.2|53
1758150600000|2025-09-17 23:10:00|46146.1|46141.3|46137.5|46132.7|46151.5|46146.7|46136.5|46131.7|63
1758150900000|2025-09-17 23:15:00|46138|46133.2|46143.6|46138.8|46149.7|46144.9|46137.5|46132.7|37
1758151200000|2025-09-17 23:20:00|46143.3|46138.5|46144.9|46140.1|46149.1|46144.3|46136.9|46132.1|29
1758151500000|2025-09-17 23:25:00|46145.4|46140.6|46143.7|46138.9|46146.7|46141.9|46141.1|46136.3|16
1758151800000|2025-09-17 23:30:00|46143.2|46138.4|46151.8|46147|46156.6|46151.8|46142.2|46137.4|365
1758152100000|2025-09-17 23:35:00|46152.3|46147.5|46146.1|46141.3|46155.1|46150.3|46146.1|46141.3|39
1758152400000|2025-09-17 23:40:00|46146.6|46141.8|46135.6|46130.8|46146.6|46141.8|46131.1|46126.3|77
1758152700000|2025-09-17 23:45:00|46136.1|46131.3|46147.2|46142.4|46147.2|46142.4|46136.1|46131.3|39
1758153000000|2025-09-17 23:50:00|46146.7|46141.9|46147.9|46143.1|46148.5|46143.7|46137.4|46132.6|25
1758153300000|2025-09-17 23:55:00|46148.4|46143.6|46143|46138.2|46150.4|46145.6|46140.9|46136.1|33
1758153600000|2025-09-18 00:00:00|46143.5|46138.7|46121.3|46116.5|46143.5|46138.7|46118.1|46113.3|113
1758153900000|2025-09-18 00:05:00|46121.2|46116.4|46124.9|46120.1|46130.5|46125.7|46121.2|46116.4|20
1758154200000|2025-09-18 00:10:00|46125.4|46120.6|46119.6|46114.8|46126.4|46121.6|46116.2|46111.4|57
1758154500000|2025-09-18 00:15:00|46119.1|46114.3|46113.5|46108.7|46120|46115.2|46113|46108.2|74
1758154800000|2025-09-18 00:20:00|46113|46108.2|46096.5|46091.7|46115.6|46110.8|46092.8|46088|92
1758155100000|2025-09-18 00:25:00|46096.6|46091.8|46095.8|46091|46100.9|46096.1|46089.8|46085|45
1758155400000|2025-09-18 00:30:00|46096.3|46091.5|46104.8|46100|46107|46102.2|46096.3|46091.5|29
1758155700000|2025-09-18 00:35:00|46105.3|46100.5|46097.8|46093|46106.7|46101.9|46097.8|46093|19
1758156000000|2025-09-18 00:40:00|46098.3|46093.5|46105.1|46100.3|46110.8|46106|46098.3|46093.5|31
1758156300000|2025-09-18 00:45:00|46104.6|46099.8|46096|46091.2|46105.4|46100.6|46093.4|46088.6|27
1758156600000|2025-09-18 00:50:00|46095.5|46090.7|46099.2|46094.4|46100.2|46095.4|46091|46086.2|40
1758156900000|2025-09-18 00:55:00|46098.7|46093.9|46096.9|46092.1|46101.9|46097.1|46092.2|46087.4|41
1758157200000|2025-09-18 01:00:00|46097.9|46093.1|46115.1|46110.3|46115.5|46110.7|46097|46092.2|40
1758157500000|2025-09-18 01:05:00|46115.6|46110.8|46121|46116.2|46125.4|46120.6|46114.1|46109.3|106
1758157800000|2025-09-18 01:10:00|46120.5|46115.7|46125.5|46120.7|46130.7|46125.9|46120|46115.2|59
1758158100000|2025-09-18 01:15:00|46125|46120.2|46112.4|46107.6|46126|46121.2|46111.9|46107.1|37
1758158400000|2025-09-18 01:20:00|46112.3|46107.5|46126.6|46121.8|46127.2|46122.4|46099.4|46094.6|68
1758158700000|2025-09-18 01:25:00|46127.1|46122.3|46120|46115.2|46131.9|46127.1|46120|46115.2|55
1758159000000|2025-09-18 01:30:00|46120.5|46115.7|46119.7|46114.9|46123.4|46118.6|46114.3|46109.5|49
1758159300000|2025-09-18 01:35:00|46120.2|46115.4|46132.6|46127.8|46132.6|46127.8|46119.7|46114.9|7
1758159600000|2025-09-18 01:40:00|46132.1|46127.3|46124.8|46120|46132.1|46127.3|46118.4|46113.6|68
1758159900000|2025-09-18 01:45:00|46125.3|46120.5|46123.4|46118.6|46127.8|46123|46120.9|46116.1|65
1758160200000|2025-09-18 01:50:00|46122.9|46118.1|46131.1|46126.3|46131.6|46126.8|46116.9|46112.1|22
1758160500000|2025-09-18 01:55:00|46131.6|46126.8|46134.3|46129.5|46140.5|46135.7|46130.6|46125.8|24
1758160800000|2025-09-18 02:00:00|46134.8|46130|46128.8|46124|46135|46130.2|46125.2|46120.4|13
1758161100000|2025-09-18 02:05:00|46128.3|46123.5|46121.5|46116.7|46132.9|46128.1|46121|46116.2|35
1758161400000|2025-09-18 02:10:00|46121|46116.2|46132.6|46127.8|46134.1|46129.3|46120.5|46115.7|20
1758161700000|2025-09-18 02:15:00|46133.1|46128.3|46140.1|46135.3|46143.5|46138.7|46131.9|46127.1|29
1758162000000|2025-09-18 02:20:00|46139.6|46134.8|46133.6|46128.8|46141.1|46136.3|46129.4|46124.6|99
1758162300000|2025-09-18 02:25:00|46133.1|46128.3|46139.4|46134.6|46141.1|46136.3|46133.1|46128.3|17
1758162600000|2025-09-18 02:30:00|46139.9|46135.1|46139.4|46134.6|46143.1|46138.3|46138.9|46134.1|36
1758162900000|2025-09-18 02:35:00|46140.4|46135.6|46151.3|46146.5|46160.3|46155.5|46139.4|46134.6|57
1758163200000|2025-09-18 02:40:00|46150.8|46146|46143.1|46138.3|46151.2|46146.4|46140.5|46135.7|77
1758163500000|2025-09-18 02:45:00|46142.1|46137.3|46143.6|46138.8|46146.8|46142|46141.1|46136.3|23
1758163800000|2025-09-18 02:50:00|46144.1|46139.3|46141.8|46137|46147|46142.2|46138.5|46133.7|37
1758164100000|2025-09-18 02:55:00|46141.7|46136.9|46143.6|46138.8|46146.1|46141.3|46139.7|46134.9|60
1758164400000|2025-09-18 03:00:00|46143.1|46138.3|46166.1|46161.3|46168.1|46163.3|46142.1|46137.3|188
1758164700000|2025-09-18 03:05:00|46166.6|46161.8|46164.7|46159.9|46173.6|46168.8|46163|46158.2|35
1758165000000|2025-09-18 03:10:00|46164.2|46159.4|46156.5|46151.7|46165.6|46160.8|46153.7|46148.9|49
1758165300000|2025-09-18 03:15:00|46157.5|46152.7|46165.4|46160.6|46165.4|46160.6|46157.5|46152.7|27
1758165600000|2025-09-18 03:20:00|46164.9|46160.1|46162.9|46158.1|46166|46161.2|46162.2|46157.4|41
1758165900000|2025-09-18 03:25:00|46162.4|46157.6|46155.3|46150.5|46166|46161.2|46154.6|46149.8|49
1758166200000|2025-09-18 03:30:00|46155.8|46151|46159.8|46155|46162.6|46157.8|46149.7|46144.9|57
1758166500000|2025-09-18 03:35:00|46159.3|46154.5|46154.8|46150|46159.9|46155.1|46149|46144.2|40
1758166800000|2025-09-18 03:40:00|46154.3|46149.5|46149.4|46144.6|46156.1|46151.3|46149.3|46144.5|21
1758167100000|2025-09-18 03:45:00|46149.9|46145.1|46142.5|46137.7|46150.4|46145.6|46141|46136.2|84
1758167400000|2025-09-18 03:50:00|46143|46138.2|46146.1|46141.3|46146.1|46141.3|46134.2|46129.4|67
1758167700000|2025-09-18 03:55:00|46145.6|46140.8|46145.6|46140.8|46150.3|46145.5|46143.1|46138.3|30
1758168000000|2025-09-18 04:00:00|46146.1|46141.3|46147.1|46142.3|46149.1|46144.3|46140.3|46135.5|12
1758168300000|2025-09-18 04:05:00|46146.6|46141.8|46139.7|46134.9|46146.6|46141.8|46135.7|46130.9|20
1758168600000|2025-09-18 04:10:00|46139.2|46134.4|46144.5|46139.7|46146.1|46141.3|46139.2|46134.4|16
1758168900000|2025-09-18 04:15:00|46144.7|46139.9|46146.4|46141.6|46148.5|46143.7|46142|46137.2|21
1758169200000|2025-09-18 04:20:00|46145.9|46141.1|46146.6|46141.8|46151.3|46146.5|46141.2|46136.4|14
1758169500000|2025-09-18 04:25:00|46146.8|46142|46152.2|46147.4|46152.9|46148.1|46146.5|46141.7|19
1758169800000|2025-09-18 04:30:00|46152.9|46148.1|46153.7|46148.9|46169.1|46164.3|46148.3|46143.5|108
1758170100000|2025-09-18 04:35:00|46154.2|46149.4|46153.7|46148.9|46155.6|46150.8|46148.3|46143.5|28
1758170400000|2025-09-18 04:40:00|46153.2|46148.4|46160.5|46155.7|46161.5|46156.7|46150.7|46145.9|92
1758170700000|2025-09-18 04:45:00|46160|46155.2|46161.1|46156.3|46162.9|46158.1|46157|46152.2|25
1758171000000|2025-09-18 04:50:00|46161.6|46156.8|46163|46158.2|46168|46163.2|46161.4|46156.6|22
1758171300000|2025-09-18 04:55:00|46162.5|46157.7|46164|46159.2|46166.8|46162|46158.9|46154.1|32
1758171600000|2025-09-18 05:00:00|46163.5|46158.7|46166.2|46161.4|46166.7|46161.9|46158.6|46153.8|13
1758171900000|2025-09-18 05:05:00|46165.7|46160.9|46168.7|46163.9|46169.7|46164.9|46159.4|46154.6|32
1758172200000|2025-09-18 05:10:00|46168.2|46163.4|46162.2|46157.4|46169.8|46165|46160.7|46155.9|33
1758172500000|2025-09-18 05:15:00|46161.7|46156.9|46156.5|46151.7|46166.4|46161.6|46155.2|46150.4|48
1758172800000|2025-09-18 05:20:00|46156|46151.2|46153.6|46148.8|46156.2|46151.4|46147.8|46143|16
1758173100000|2025-09-18 05:25:00|46154|46149.2|46119.7|46114.9|46154|46149.2|46119.7|46114.9|118
1758173400000|2025-09-18 05:30:00|46120.2|46115.4|46125.7|46120.9|46136.8|46132|46117.7|46112.9|76
1758173700000|2025-09-18 05:35:00|46126.2|46121.4|46122.5|46117.7|46131.8|46127|46120.5|46115.7|23
1758174000000|2025-09-18 05:40:00|46123|46118.2|46134.1|46129.3|46144.2|46139.4|46122|46117.2|62
1758174300000|2025-09-18 05:45:00|46134.6|46129.8|46137.3|46132.5|46137.3|46132.5|46127.2|46122.4|67
1758174600000|2025-09-18 05:50:00|46137.8|46133|46143.4|46138.6|46149.3|46144.5|46137.5|46132.7|80
1758174900000|2025-09-18 05:55:00|46141.9|46137.1|46144.7|46139.9|46147.5|46142.7|46138.8|46134|33
1758175200000|2025-09-18 06:00:00|46144.4|46140.8|46135.3|46131.7|46150.3|46146.7|46133.8|46130.2|188
1758175500000|2025-09-18 06:05:00|46135.8|46132.2|46125|46121.4|46137.3|46133.7|46116.2|46112.6|81
1758175800000|2025-09-18 06:10:00|46125.5|46121.9|46121|46117.4|46128.5|46124.9|46115.2|46111.6|94
1758176100000|2025-09-18 06:15:00|46120.5|46116.9|46126.3|46122.7|46127|46123.4|46117.5|46113.9|142
1758176400000|2025-09-18 06:20:00|46125.8|46122.2|46109|46105.4|46127.1|46123.5|46107.7|46104.1|44
1758176700000|2025-09-18 06:25:00|46109.5|46105.9|46122|46118.4|46125.3|46121.7|46109.5|46105.9|22
1758177000000|2025-09-18 06:30:00|46121.5|46117.9|46143.4|46139.8|46143.8|46140.2|46098.5|46094.9|111
1758177300000|2025-09-18 06:35:00|46143.9|46140.3|46143.1|46139.5|46151.8|46148.2|46140.5|46136.9|71
1758177600000|2025-09-18 06:40:00|46143.6|46140|46153.7|46150.1|46156.7|46153.1|46138.8|46135.2|114
1758177900000|2025-09-18 06:45:00|46154.1|46150.5|46157.4|46153.8|46170.2|46166.6|46153.4|46149.8|163
1758178200000|2025-09-18 06:50:00|46156.9|46153.3|46159.7|46156.1|46159.7|46156.1|46146.5|46142.9|71
1758178500000|2025-09-18 06:55:00|46160.2|46156.6|46164.3|46160.7|46169.8|46166.2|46160.2|46156.6|80
1758178800000|2025-09-18 07:00:00|46164.8|46161.2|46183.5|46179.9|46184.7|46181.1|46153.3|46149.7|158
1758179100000|2025-09-18 07:05:00|46183.8|46180.2|46181.3|46177.7|46191.8|46188.2|46173.3|46169.7|98
1758179400000|2025-09-18 07:10:00|46180.8|46177.2|46200.4|46196.8|46201.9|46198.3|46179.8|46176.2|141
1758179700000|2025-09-18 07:15:00|46200.9|46197.3|46213.8|46210.2|46222.9|46219.3|46197.1|46193.5|185
1758180000000|2025-09-18 07:20:00|46213.3|46209.7|46177.3|46173.7|46214.8|46211.2|46177.3|46173.7|101
1758180300000|2025-09-18 07:25:00|46176.8|46173.2|46180.8|46177.2|46183.8|46180.2|46165.2|46161.6|163
1758180600000|2025-09-18 07:30:00|46180.3|46176.7|46190.9|46187.3|46201.6|46198|46180.3|46176.7|144
1758180900000|2025-09-18 07:35:00|46191.4|46187.8|46179.9|46176.3|46196.4|46192.8|46176.3|46172.7|123
1758181200000|2025-09-18 07:40:00|46180.4|46176.8|46197|46193.4|46204.8|46201.2|46179.9|46176.3|93
1758181500000|2025-09-18 07:45:00|46196.5|46192.9|46234.3|46230.7|46243.9|46240.3|46196.5|46192.9|227
1758181800000|2025-09-18 07:50:00|46234.8|46231.2|46235.4|46231.8|46241.5|46237.9|46228|46224.4|121
1758182100000|2025-09-18 07:55:00|46234.9|46231.3|46235.2|46231.6|46242|46238.4|46229.7|46226.1|107
1758182400000|2025-09-18 08:00:00|46235.7|46232.1|46263.4|46259.8|46264|46260.4|46222.8|46219.2|600
1758182700000|2025-09-18 08:05:00|46263.9|46260.3|46216.4|46212.8|46263.9|46260.3|46213.1|46209.5|438
1758183000000|2025-09-18 08:10:00|46216.9|46213.3|46236.5|46232.9|46243.3|46239.7|46210.2|46206.6|324
1758183300000|2025-09-18 08:15:00|46236|46232.4|46246.5|46242.9|46248.8|46245.2|46233.7|46230.1|256
1758183600000|2025-09-18 08:20:00|46246.6|46243|46254.5|46250.9|46256.3|46252.7|46239.3|46235.7|275
1758183900000|2025-09-18 08:25:00|46254|46250.4|46261.9|46258.3|46265.9|46262.3|46249.9|46246.3|181
1758184200000|2025-09-18 08:30:00|46261.4|46257.8|46287.4|46283.8|46289.5|46285.9|46260.9|46257.3|250
1758184500000|2025-09-18 08:35:00|46287.6|46284|46290.3|46286.7|46294|46290.4|46280.4|46276.8|200
1758184800000|2025-09-18 08:40:00|46289.8|46286.2|46288.6|46285|46293.6|46290|46282.5|46278.9|116
1758185100000|2025-09-18 08:45:00|46288.1|46284.5|46333.9|46330.3|46333.9|46330.3|46284.7|46281.1|396
1758185400000|2025-09-18 08:50:00|46333.4|46329.8|46345.4|46341.8|46349.8|46346.2|46331.6|46328|287
1758185700000|2025-09-18 08:55:00|46344.9|46341.3|46337.5|46333.9|46355.1|46351.5|46321.3|46317.7|312
1758186000000|2025-09-18 09:00:00|46338|46334.4|46344.1|46340.5|46347.8|46344.2|46328.1|46324.5|127
1758186300000|2025-09-18 09:05:00|46344.6|46341|46351.5|46347.9|46363.6|46360|46342.5|46338.9|112
1758186600000|2025-09-18 09:10:00|46351|46347.4|46337.1|46333.5|46362.5|46358.9|46335.1|46331.5|133
1758186900000|2025-09-18 09:15:00|46337.6|46334|46324.5|46320.9|46348.6|46345|46324.5|46320.9|431
1758187200000|2025-09-18 09:20:00|46325|46321.4|46321.8|46318.2|46335.7|46332.1|46320.5|46316.9|129
1758187500000|2025-09-18 09:25:00|46322.3|46318.7|46331.7|46328.1|46338.3|46334.7|46315.7|46312.1|60
1758187800000|2025-09-18 09:30:00|46331.2|46327.6|46345.2|46341.6|46350|46346.4|46329.1|46325.5|108
1758188100000|2025-09-18 09:35:00|46345.7|46342.1|46362.3|46358.7|46368.3|46364.7|46337.3|46333.7|194
1758188400000|2025-09-18 09:40:00|46362.8|46359.2|46352.4|46348.8|46364.3|46360.7|46349.4|46345.8|138
1758188700000|2025-09-18 09:45:00|46351.9|46348.3|46343.6|46340|46356.9|46353.3|46340.3|46336.7|142
1758189000000|2025-09-18 09:50:00|46344.1|46340.5|46343.4|46339.8|46364.9|46361.3|46342.9|46339.3|120
1758189300000|2025-09-18 09:55:00|46342.9|46339.3|46329.4|46325.8|46343.9|46340.3|46328|46324.4|114
1758189600000|2025-09-18 10:00:00|46329.5|46325.9|46341.1|46337.5|46347.4|46343.8|46324.2|46320.6|254
1758189900000|2025-09-18 10:05:00|46340.6|46337|46342|46338.4|46349.6|46346|46340.6|46337|81
1758190200000|2025-09-18 10:10:00|46342.5|46338.9|46336.4|46332.8|46345.4|46341.8|46336.4|46332.8|178
1758190500000|2025-09-18 10:15:00|46335.9|46332.3|46336.5|46332.9|46342.5|46338.9|46331.4|46327.8|61
1758190800000|2025-09-18 10:20:00|46337|46333.4|46332.8|46329.2|46339.6|46336|46331.6|46328|88
1758191100000|2025-09-18 10:25:00|46333.3|46329.7|46324.3|46320.7|46333.3|46329.7|46318.8|46315.2|131
1758191400000|2025-09-18 10:30:00|46323.8|46320.2|46309.9|46306.3|46323.8|46320.2|46308.1|46304.5|168
1758191700000|2025-09-18 10:35:00|46309.7|46306.1|46314.8|46311.2|46320.4|46316.8|46308.4|46304.8|316
1758192000000|2025-09-18 10:40:00|46315.3|46311.7|46308.7|46305.1|46319.3|46315.7|46308.4|46304.8|672
1758192300000|2025-09-18 10:45:00|46309.2|46305.6|46294.9|46291.3|46311.2|46307.6|46294.2|46290.6|205
1758192600000|2025-09-18 10:50:00|46294.2|46290.6|46289.4|46285.8|46296.7|46293.1|46282.3|46278.7|168
1758192900000|2025-09-18 10:55:00|46288.9|46285.3|46304.6|46301|46306.1|46302.5|46287.7|46284.1|164
1758193200000|2025-09-18 11:00:00|46299.6|46296|46325.3|46321.7|46329.1|46325.5|46299.6|46296|448
1758193500000|2025-09-18 11:05:00|46324.8|46321.2|46343.9|46340.3|46349.6|46346|46323.8|46320.2|267
1758193800000|2025-09-18 11:10:00|46343.4|46339.8|46322.3|46318.7|46343.6|46340|46319.1|46315.5|197
1758194100000|2025-09-18 11:15:00|46322.8|46319.2|46325.4|46321.8|46333.4|46329.8|46314.4|46310.8|186
1758194400000|2025-09-18 11:20:00|46324.9|46321.3|46332.5|46328.9|46339.6|46336|46322.4|46318.8|156
1758194700000|2025-09-18 11:25:00|46333|46329.4|46320|46316.4|46333|46329.4|46311.1|46307.5|136
1758195000000|2025-09-18 11:30:00|46319.5|46315.9|46303.7|46300.1|46320.8|46317.2|46302.2|46298.6|410
1758195300000|2025-09-18 11:35:00|46304.2|46300.6|46294.7|46291.1|46304.9|46301.3|46286.1|46282.5|126
1758195600000|2025-09-18 11:40:00|46294.6|46291|46277.8|46274.2|46295.9|46292.3|46263.7|46260.1|223
1758195900000|2025-09-18 11:45:00|46277.3|46273.7|46264.8|46261.2|46283.9|46280.3|46261.7|46258.1|163
1758196200000|2025-09-18 11:50:00|46265.3|46261.7|46258.6|46255|46268.7|46265.1|46246.7|46243.1|184
1758196500000|2025-09-18 11:55:00|46259.1|46255.5|46265.9|46262.3|46266.9|46263.3|46253.7|46250.1|113
1758196800000|2025-09-18 12:00:00|46266.4|46262.8|46247.8|46244.2|46272.4|46268.8|46243.8|46240.2|257
1758197100000|2025-09-18 12:05:00|46247.3|46243.7|46240.7|46237.1|46254.8|46251.2|46240.1|46236.5|133
1758197400000|2025-09-18 12:10:00|46241.2|46237.6|46235.6|46232|46241.9|46238.3|46229.7|46226.1|167
1758197700000|2025-09-18 12:15:00|46235.1|46231.5|46242.9|46239.3|46244.9|46241.3|46219.3|46215.7|204
1758198000000|2025-09-18 12:20:00|46242.4|46238.8|46230.8|46227.2|46250.7|46247.1|46227.2|46223.6|197
1758198300000|2025-09-18 12:25:00|46230.3|46226.7|46234.3|46230.7|46254.4|46250.8|46230.3|46226.7|231
1758198600000|2025-09-18 12:30:00|46233.3|46229.7|46208.4|46204.8|46237.2|46233.6|46198.2|46194.6|379
1758198900000|2025-09-18 12:35:00|46207.9|46204.3|46202.1|46198.5|46221.4|46217.8|46195.5|46191.9|281
1758199200000|2025-09-18 12:40:00|46201.6|46198|46189.7|46186.1|46202.8|46199.2|46184.4|46180.8|472
1758199500000|2025-09-18 12:45:00|46190.2|46186.6|46181.9|46178.3|46192.7|46189.1|46176.6|46173|243
1758199800000|2025-09-18 12:50:00|46181.4|46177.8|46146.7|46143.1|46181.9|46178.3|46144.4|46140.8|384
1758200100000|2025-09-18 12:55:00|46146.2|46142.6|46103.6|46100|46154.9|46151.3|46101.5|46097.9|495
1758200400000|2025-09-18 13:00:00|46102.6|46099|46047.9|46044.3|46106.2|46102.6|46036.3|46032.7|1315
1758200700000|2025-09-18 13:05:00|46044.9|46041.3|46054|46050.4|46058.8|46055.2|46007.8|46004.2|764
1758201000000|2025-09-18 13:10:00|46053.5|46049.9|46033.7|46030.1|46053.5|46049.9|46019.4|46015.8|612
1758201300000|2025-09-18 13:15:00|46033.6|46030|46034.8|46031.2|46068.7|46065.1|46032.5|46028.9|667
1758201600000|2025-09-18 13:20:00|46034.3|46030.7|46030.8|46027.2|46045.7|46042.1|46027.8|46024.2|774
1758201900000|2025-09-18 13:25:00|46030.3|46026.7|46003.3|45999.7|46058.3|46054.7|45993.8|45990.2|1660
1758202200000|2025-09-18 13:30:00|46003.8|46000.2|45985.2|45982.8|46067.1|46064.7|45950.2|45947.8|5461
1758202500000|2025-09-18 13:35:00|45986.2|45983.8|46007|46004.6|46035.3|46032.9|45962.6|45960.2|1767
1758202800000|2025-09-18 13:40:00|46008|46005.6|45989.7|45987.3|46043.4|46041|45966.6|45964.2|1810
1758203100000|2025-09-18 13:45:00|45989.2|45986.8|46038.4|46036|46042|46039.6|45944.2|45941.8|2630
1758203400000|2025-09-18 13:50:00|46038.9|46036.5|46019.4|46017|46103.4|46101|46019.4|46017|2162
1758203700000|2025-09-18 13:55:00|46020.4|46018|46071.3|46068.9|46073.6|46071.2|45970|45967.6|2462
1758204000000|2025-09-18 14:00:00|46074.1|46071.7|46137.6|46135.2|46149.3|46146.9|46069.6|46067.2|1798
1758204300000|2025-09-18 14:05:00|46138.1|46135.7|46183.8|46181.4|46196.8|46194.4|46138.1|46135.7|1692
1758204600000|2025-09-18 14:10:00|46183.3|46180.9|46205.5|46203.1|46216|46213.6|46172.6|46170.2|1697
1758204900000|2025-09-18 14:15:00|46202|46199.6|46243.6|46241.2|46244.1|46241.7|46194.1|46191.7|1187
1758205200000|2025-09-18 14:20:00|46242.6|46240.2|46243.2|46240.8|46252.3|46249.9|46199.9|46197.5|1489
1758205500000|2025-09-18 14:25:00|46242.7|46240.3|46284.9|46282.5|46294|46291.6|46240.1|46237.7|1409
1758205800000|2025-09-18 14:30:00|46283.3|46280.9|46307.4|46305|46324.7|46322.3|46281.3|46278.9|1918
1758206100000|2025-09-18 14:35:00|46306.9|46304.5|46270.3|46267.9|46315.2|46312.8|46270.3|46267.9|1572
1758206400000|2025-09-18 14:40:00|46267.6|46265.2|46226|46223.6|46282.2|46279.8|46223.4|46221|1351
1758206700000|2025-09-18 14:45:00|46226.5|46224.1|46204.3|46201.9|46238.8|46236.4|46199.9|46197.5|1449
1758207000000|2025-09-18 14:50:00|46201.8|46199.4|46136.1|46133.7|46201.8|46199.4|46132.5|46130.1|1633
1758207300000|2025-09-18 14:55:00|46136.6|46134.2|46137.3|46134.9|46153.1|46150.7|46124.9|46122.5|1633
1758207600000|2025-09-18 15:00:00|46137.8|46135.4|46110.5|46108.1|46150.9|46148.5|46099.4|46097|1223
1758207900000|2025-09-18 15:05:00|46111|46108.6|46091.8|46089.4|46138.3|46135.9|46081.6|46079.2|1632
1758208200000|2025-09-18 15:10:00|46093.3|46090.9|46098.9|46096.5|46105.6|46103.2|46077|46074.6|724
1758208500000|2025-09-18 15:15:00|46099.4|46097|46177|46174.6|46179.3|46176.9|46086|46083.6|1148
1758208800000|2025-09-18 15:20:00|46179|46176.6|46150.9|46148.5|46211.1|46208.7|46139.6|46137.2|1023
1758209100000|2025-09-18 15:25:00|46151.4|46149|46144.3|46141.9|46178|46175.6|46134.9|46132.5|897
1758209400000|2025-09-18 15:30:00|46142.9|46140.5|46161.2|46158.8|46188.4|46186|46142.9|46140.5|695
1758209700000|2025-09-18 15:35:00|46160.7|46158.3|46174.4|46172|46195.9|46193.5|46159.2|46156.8|362
1758210000000|2025-09-18 15:40:00|46172.4|46170|46159.3|46156.9|46181|46178.6|46153.7|46151.3|443
1758210300000|2025-09-18 15:45:00|46159.8|46157.4|46154.3|46151.9|46165.5|46163.1|46140.5|46138.1|486
1758210600000|2025-09-18 15:50:00|46154.8|46152.4|46106.5|46104.1|46154.8|46152.4|46080.6|46078.2|952
1758210900000|2025-09-18 15:55:00|46107|46104.6|46097.7|46095.3|46111.2|46108.8|46054.7|46052.3|1177
1758211200000|2025-09-18 16:00:00|46097.2|46094.8|46122.8|46120.4|46125.6|46123.2|46082.8|46080.4|929
1758211500000|2025-09-18 16:05:00|46122.3|46119.9|46107.7|46105.3|46130.1|46127.7|46092.5|46090.1|517
1758211800000|2025-09-18 16:10:00|46111.1|46108.7|46161.8|46159.4|46165.2|46162.8|46100.4|46098|342
1758212100000|2025-09-18 16:15:00|46161.3|46158.9|46161.1|46158.7|46181.4|46179|46150.9|46148.5|418
1758212400000|2025-09-18 16:20:00|46157.8|46155.4|46178.9|46176.5|46187|46184.6|46146.4|46144|463
1758212700000|2025-09-18 16:25:00|46179.4|46177|46199|46196.6|46206.7|46204.3|46178.7|46176.3|442
1758213000000|2025-09-18 16:30:00|46198.6|46196.2|46208|46205.6|46214.3|46211.9|46192.6|46190.2|448
1758213300000|2025-09-18 16:35:00|46207.5|46205.1|46224.2|46221.8|46235.8|46233.4|46204.8|46202.4|509
1758213600000|2025-09-18 16:40:00|46222.7|46220.3|46248.1|46245.7|46251.2|46248.8|46222.2|46219.8|573
1758213900000|2025-09-18 16:45:00|46248.6|46246.2|46258.1|46255.7|46262.1|46259.7|46244.8|46242.4|850
1758214200000|2025-09-18 16:50:00|46256|46253.6|46248|46245.6|46260.5|46258.1|46230.6|46228.2|622
1758214500000|2025-09-18 16:55:00|46248.5|46246.1|46262.7|46260.3|46270.8|46268.4|46228.8|46226.4|883
1758214800000|2025-09-18 17:00:00|46262.9|46260.5|46223.9|46221.5|46281|46278.6|46220.8|46218.4|814
1758215100000|2025-09-18 17:05:00|46223.6|46221.2|46225.1|46222.7|46235.3|46232.9|46202.7|46200.3|1020
1758215400000|2025-09-18 17:10:00|46226.6|46224.2|46222.9|46220.5|46249.1|46246.7|46218.5|46216.1|418
1758215700000|2025-09-18 17:15:00|46223.2|46220.8|46225.1|46222.7|46245.3|46242.9|46221.2|46218.8|331
1758216000000|2025-09-18 17:20:00|46225.4|46223|46200.8|46198.4|46233|46230.6|46198.8|46196.4|643
1758216300000|2025-09-18 17:25:00|46201.8|46199.4|46193|46190.6|46205.8|46203.4|46180|46177.6|790
1758216600000|2025-09-18 17:30:00|46192.6|46190.2|46202|46199.6|46215.8|46213.4|46183.8|46181.4|551
1758216900000|2025-09-18 17:35:00|46202.5|46200.1|46210.3|46207.9|46212.4|46210|46167.5|46165.1|788
1758217200000|2025-09-18 17:40:00|46213.1|46210.7|46208.2|46205.8|46214.7|46212.3|46187.1|46184.7|376
1758217500000|2025-09-18 17:45:00|46208.7|46206.3|46189.2|46186.8|46217.2|46214.8|46182.9|46180.5|311
1758217800000|2025-09-18 17:50:00|46190.2|46187.8|46191.4|46189|46203.2|46200.8|46169.4|46167|318
1758218100000|2025-09-18 17:55:00|46190.9|46188.5|46161.4|46159|46200.4|46198|46144.1|46141.7|562
1758218400000|2025-09-18 18:00:00|46162.5|46160.1|46174|46171.6|46177.6|46175.2|46150.1|46147.7|241
1758218700000|2025-09-18 18:05:00|46174.5|46172.1|46163.9|46161.5|46184.3|46181.9|46163.5|46161.1|249
1758219000000|2025-09-18 18:10:00|46162.3|46159.9|46160.1|46157.7|46165.8|46163.4|46135.5|46133.1|368
1758219300000|2025-09-18 18:15:00|46160.6|46158.2|46168.3|46165.9|46186.2|46183.8|46160.2|46157.8|410
1758219600000|2025-09-18 18:20:00|46168|46165.6|46149.4|46147|46173.6|46171.2|46147.4|46145|302
1758219900000|2025-09-18 18:25:00|46148.9|46146.5|46150.5|46148.1|46169.2|46166.8|46146.4|46144|338
1758220200000|2025-09-18 18:30:00|46150|46147.6|46159.6|46157.2|46165.4|46163|46149.5|46147.1|205
1758220500000|2025-09-18 18:35:00|46160.1|46157.7|46137.6|46135.2|46166.9|46164.5|46129.1|46126.7|395
1758220800000|2025-09-18 18:40:00|46138.9|46136.5|46102.3|46099.9|46145.1|46142.7|46094.3|46091.9|538
1758221100000|2025-09-18 18:45:00|46102.8|46100.4|46158|46155.6|46164.1|46161.7|46099.1|46096.7|824
1758221400000|2025-09-18 18:50:00|46157|46154.6|46183.4|46181|46189.9|46187.5|46157|46154.6|462
1758221700000|2025-09-18 18:55:00|46183.9|46181.5|46183.3|46180.9|46201.5|46199.1|46179.1|46176.7|384
1758222000000|2025-09-18 19:00:00|46180.6|46178.2|46186.4|46184|46205.9|46203.5|46178.4|46176|349
1758222300000|2025-09-18 19:05:00|46186.9|46184.5|46195.2|46192.8|46202.3|46199.9|46186.9|46184.5|297
1758222600000|2025-09-18 19:10:00|46196.7|46194.3|46171.6|46169.2|46201.3|46198.9|46163.2|46160.8|323
1758222900000|2025-09-18 19:15:00|46172.1|46169.7|46171.8|46169.4|46178.2|46175.8|46154.4|46152|311
1758223200000|2025-09-18 19:20:00|46172.3|46169.9|46148.3|46145.9|46172.3|46169.9|46134.5|46132.1|359
1758223500000|2025-09-18 19:25:00|46147.8|46145.4|46142.7|46140.3|46161|46158.6|46141.4|46139|274
1758223800000|2025-09-18 19:30:00|46143|46140.6|46119.2|46116.8|46149.1|46146.7|46113.1|46110.7|558
1758224100000|2025-09-18 19:35:00|46119.7|46117.3|46120.7|46118.3|46130.5|46128.1|46099.7|46097.3|580
1758224400000|2025-09-18 19:40:00|46121.5|46119.1|46131.5|46129.1|46141.5|46139.1|46110.6|46108.2|546
1758224700000|2025-09-18 19:45:00|46131|46128.6|46115.7|46113.3|46137.8|46135.4|46103.1|46100.7|582
1758225000000|2025-09-18 19:50:00|46113.9|46111.5|46178.2|46175.8|46185.7|46183.3|46103|46100.6|1389
1758225300000|2025-09-18 19:55:00|46177.7|46175.3|46148|46145.6|46179.9|46177.5|46129.7|46127.3|3503
1758225600000|2025-09-18 20:00:00|46150.3|46145.5|46162.9|46158.1|46170.7|46165.9|46137.9|46133.1|1167
1758225900000|2025-09-18 20:05:00|46163.9|46159.1|46178.8|46174|46180|46175.2|46161.9|46157.1|260
1758226200000|2025-09-18 20:10:00|46176.8|46172|46152.1|46147.3|46176.8|46172|46152.1|46147.3|228
1758226500000|2025-09-18 20:15:00|46153.1|46148.3|46163|46158.2|46163.1|46158.3|46149.7|46144.9|150
1758226800000|2025-09-18 20:20:00|46161|46156.2|46175.6|46170.8|46180.1|46175.3|46161|46156.2|114
1758227100000|2025-09-18 20:25:00|46176.1|46171.3|46182.8|46178|46183.3|46178.5|46176|46171.2|59
1758227400000|2025-09-18 20:30:00|46180.8|46176|46178.9|46174.1|46187.3|46182.5|46178.9|46174.1|85
1758227700000|2025-09-18 20:35:00|46179.9|46175.1|46182.3|46177.5|46183.2|46178.4|46178.8|46174|73
1758228000000|2025-09-18 20:40:00|46183.3|46178.5|46180|46175.2|46184.3|46179.5|46176|46171.2|92
1758228300000|2025-09-18 20:45:00|46179|46174.2|46184.7|46179.9|46189.5|46184.7|46177.9|46173.1|71
1758228600000|2025-09-18 20:50:00|46186.7|46181.9|46181.8|46177|46187.7|46182.9|46181.8|46177|40
1758228900000|2025-09-18 20:55:00|46185.8|46181|46212.6|46202.8|46212.7|46203.3|46185.8|46181|80
1758229200000|2025-09-18 21:00:00|46213|46203.2|46210.8|46201|46213.5|46203.7|46210|46200.2|0
1758229500000|2025-09-18 21:05:00|46210.4|46200.6|46209.8|46200|46210.8|46201|46209.8|46200|0
1758229800000|2025-09-18 21:10:00|46209.9|46200.1|46208.7|46198.9|46209.9|46200.1|46208.6|46198.8|0
1758230100000|2025-09-18 21:15:00|46209.4|46199.6|46208.7|46198.9|46210.1|46200.3|46207.4|46197.6|0
1758230400000|2025-09-18 21:20:00|46209.1|46199.3|46208.9|46199.1|46209.2|46199.4|46208.9|46199.1|0
1758230700000|2025-09-18 21:25:00|46208.7|46198.9|46207.2|46197.4|46208.9|46199.1|46207.2|46197.4|0
1758231000000|2025-09-18 21:30:00|46207.4|46197.6|46208.4|46198.6|46209.6|46199.8|46207.4|46197.6|0
1758231600000|2025-09-18 21:40:00|46209.5|46199.7|46208.9|46199.1|46209.5|46199.7|46208.9|46199.1|0
1758231900000|2025-09-18 21:45:00|46208.8|46199|46209.2|46199.4|46209.3|46199.5|46208.7|46198.9|0
1758232200000|2025-09-18 21:50:00|46209|46199.2|46209|46199.2|46210.8|46201|46208.5|46198.7|0
1758232500000|2025-09-18 21:55:00|46209.1|46199.3|46210.6|46200.8|46211.3|46201.5|46208.7|46198.9|0
1758232800000|2025-09-18 22:00:00|46205.5|46200.7|46243.8|46239|46243.8|46239|46205.5|46200.7|196
1758233100000|2025-09-18 22:05:00|46242.8|46238|46257.8|46253|46258.3|46253.5|46239.2|46234.4|274
1758233400000|2025-09-18 22:10:00|46257.3|46252.5|46260.8|46256|46261.6|46256.8|46250.2|46245.4|190
1758233700000|2025-09-18 22:15:00|46260.3|46255.5|46254.1|46249.3|46265.4|46260.6|46254.1|46249.3|77
1758234000000|2025-09-18 22:20:00|46253.6|46248.8|46255.1|46250.3|46257.6|46252.8|46247.2|46242.4|59
1758234300000|2025-09-18 22:25:00|46255.6|46250.8|46253.1|46248.3|46258.6|46253.8|46251.6|46246.8|36
1758234600000|2025-09-18 22:30:00|46253.6|46248.8|46245.6|46240.8|46254.1|46249.3|46245.3|46240.5|43
1758234900000|2025-09-18 22:35:00|46245.5|46240.7|46228.4|46223.6|46245.5|46240.7|46228.4|46223.6|95
1758235200000|2025-09-18 22:40:00|46227.9|46223.1|46224.2|46219.4|46232.7|46227.9|46222.1|46217.3|64
1758235500000|2025-09-18 22:45:00|46224.7|46219.9|46231|46226.2|46236.9|46232.1|46222.7|46217.9|73
1758235800000|2025-09-18 22:50:00|46230.5|46225.7|46241.7|46236.9|46243.4|46238.6|46228.5|46223.7|35
1758236100000|2025-09-18 22:55:00|46241.2|46236.4|46248.3|46243.5|46254.2|46249.4|46241.2|46236.4|112
1758236400000|2025-09-18 23:00:00|46248.8|46244|46246|46241.2|46260|46255.2|46239.2|46234.4|212
1758236700000|2025-09-18 23:05:00|46245.9|46241.1|46247.8|46243|46253.8|46249|46244|46239.2|67
1758237000000|2025-09-18 23:10:00|46248.3|46243.5|46248.2|46243.4|46259.2|46254.4|46247.7|46242.9|43
1758237300000|2025-09-18 23:15:00|46247.7|46242.9|46245.9|46241.1|46251.7|46246.9|46245.7|46240.9|22
1758237600000|2025-09-18 23:20:00|46245.8|46241|46250.6|46245.8|46255|46250.2|46245.8|46241|20
1758237900000|2025-09-18 23:25:00|46251.1|46246.3|46245.7|46240.9|46251.1|46246.3|46244.2|46239.4|18
1758238200000|2025-09-18 23:30:00|46245.2|46240.4|46249.7|46244.9|46252.2|46247.4|46244.2|46239.4|23
1758238500000|2025-09-18 23:35:00|46250.2|46245.4|46257.8|46253|46260.3|46255.5|46249.7|46244.9|23
1758238800000|2025-09-18 23:40:00|46257.3|46252.5|46252.8|46248|46259.8|46255|46252.8|46248|33
1758239100000|2025-09-18 23:45:00|46252.3|46247.5|46249.8|46245|46256.2|46251.4|46247.7|46242.9|28
1758239400000|2025-09-18 23:50:00|46250.3|46245.5|46249.7|46244.9|46252.3|46247.5|46244.8|46240|26
1758239700000|2025-09-18 23:55:00|46250.2|46245.4|46241.7|46236.9|46253.2|46248.4|46240.7|46235.9|36
1758240000000|2025-09-19 00:00:00|46240.7|46235.9|46254.8|46250|46264.2|46259.4|46240.7|46235.9|105
1758240300000|2025-09-19 00:05:00|46255.3|46250.5|46254.6|46249.8|46261.8|46257|46249.8|46245|35
1758240600000|2025-09-19 00:10:00|46255.1|46250.3|46231.4|46226.6|46255.6|46250.8|46229.7|46224.9|109
1758240900000|2025-09-19 00:15:00|46230.9|46226.1|46222.9|46218.1|46237.5|46232.7|46219|46214.2|60
1758241200000|2025-09-19 00:20:00|46222.4|46217.6|46199.7|46194.9|46222.4|46217.6|46193.1|46188.3|109
1758241500000|2025-09-19 00:25:00|46200.2|46195.4|46203.1|46198.3|46207.2|46202.4|46196.9|46192.1|39
1758241800000|2025-09-19 00:30:00|46202.6|46197.8|46200.1|46195.3|46208.6|46203.8|46196.2|46191.4|43
1758242100000|2025-09-19 00:35:00|46199.6|46194.8|46203.1|46198.3|46209.7|46204.9|46198.6|46193.8|47
1758242400000|2025-09-19 00:40:00|46203.6|46198.8|46190.5|46185.7|46203.8|46199|46179|46174.2|120
1758242700000|2025-09-19 00:45:00|46190|46185.2|46195.8|46191|46202.6|46197.8|46190|46185.2|73
1758243000000|2025-09-19 00:50:00|46196.3|46191.5|46201.5|46196.7|46201.8|46197|46189.6|46184.8|23
1758243300000|2025-09-19 00:55:00|46201|46196.2|46206|46201.2|46211.9|46207.1|46197.3|46192.5|61
1758243600000|2025-09-19 01:00:00|46205.5|46200.7|46200.4|46195.6|46207.9|46203.1|46196.2|46191.4|18
1758243900000|2025-09-19 01:05:00|46198.9|46194.1|46194.8|46190|46206.4|46201.6|46192.8|46188|16
1758244200000|2025-09-19 01:10:00|46194.3|46189.5|46205.8|46201|46207.5|46202.7|46191.6|46186.8|16
1758244500000|2025-09-19 01:15:00|46205.3|46200.5|46211.6|46206.8|46213.3|46208.5|46196|46191.2|37
1758244800000|2025-09-19 01:20:00|46211.1|46206.3|46201|46196.2|46214.6|46209.8|46200|46195.2|25
1758245100000|2025-09-19 01:25:00|46201.5|46196.7|46209.7|46204.9|46209.7|46204.9|46196.6|46191.8|15
1758245400000|2025-09-19 01:30:00|46209.2|46204.4|46212.7|46207.9|46220.9|46216.1|46209.2|46204.4|35
1758245700000|2025-09-19 01:35:00|46212.2|46207.4|46225.9|46221.1|46231.7|46226.9|46210.7|46205.9|35
1758246000000|2025-09-19 01:40:00|46225.4|46220.6|46229.4|46224.6|46230.9|46226.1|46218.6|46213.8|28
1758246300000|2025-09-19 01:45:00|46229.9|46225.1|46223|46218.2|46238.7|46233.9|46221.2|46216.4|61
1758246600000|2025-09-19 01:50:00|46223.5|46218.7|46225.1|46220.3|46227.3|46222.5|46217.2|46212.4|35
1758246900000|2025-09-19 01:55:00|46225.6|46220.8|46227.2|46222.4|46234.9|46230.1|46223.1|46218.3|31
1758247200000|2025-09-19 02:00:00|46227.7|46222.9|46221.2|46216.4|46235.5|46230.7|46219.3|46214.5|64
1758247500000|2025-09-19 02:05:00|46220.7|46215.9|46221.3|46216.5|46227.8|46223|46216.2|46211.4|55
1758247800000|2025-09-19 02:10:00|46220.8|46216|46203.4|46198.6|46223.3|46218.5|46200.9|46196.1|27
1758248100000|2025-09-19 02:15:00|46202.9|46198.1|46205.3|46200.5|46212.8|46208|46202.4|46197.6|21
1758248400000|2025-09-19 02:20:00|46205.8|46201|46201.1|46196.3|46209.6|46204.8|46197.3|46192.5|14
1758248700000|2025-09-19 02:25:00|46201.6|46196.8|46193.8|46189|46202.1|46197.3|46192.3|46187.5|47
1758249000000|2025-09-19 02:30:00|46193.3|46188.5|46199.7|46194.9|46201.2|46196.4|46192.3|46187.5|26
1758249300000|2025-09-19 02:35:00|46200.2|46195.4|46211|46206.2|46213|46208.2|46200.2|46195.4|16
1758249600000|2025-09-19 02:40:00|46211.5|46206.7|46198.5|46193.7|46212.5|46207.7|46198|46193.2|13
1758249900000|2025-09-19 02:45:00|46199|46194.2|46197.7|46192.9|46201.6|46196.8|46196.7|46191.9|19
1758250200000|2025-09-19 02:50:00|46197.2|46192.4|46197.2|46192.4|46206|46201.2|46197.2|46192.4|10
1758250500000|2025-09-19 02:55:00|46198.2|46193.4|46199.8|46195|46202.3|46197.5|46194.9|46190.1|22
1758250800000|2025-09-19 03:00:00|46200.3|46195.5|46204.6|46199.8|46206.1|46201.3|46197.9|46193.1|13
1758251100000|2025-09-19 03:05:00|46205.1|46200.3|46218.7|46213.9|46219.2|46214.4|46200.1|46195.3|38
1758251400000|2025-09-19 03:10:00|46219.2|46214.4|46237.7|46232.9|46248.4|46243.6|46217.8|46213|94
1758251700000|2025-09-19 03:15:00|46238.2|46233.4|46240.6|46235.8|46244.1|46239.3|46235.7|46230.9|29
1758252000000|2025-09-19 03:20:00|46241.1|46236.3|46246.7|46241.9|46249.6|46244.8|46235.6|46230.8|43
1758252300000|2025-09-19 03:25:00|46246.2|46241.4|46247.6|46242.8|46248.1|46243.3|46239.1|46234.3|11
1758252600000|2025-09-19 03:30:00|46246.1|46241.3|46231.8|46227|46246.1|46241.3|46231.8|46227|23
1758252900000|2025-09-19 03:35:00|46231.3|46226.5|46233.2|46228.4|46234.2|46229.4|46210.6|46205.8|50
1758253200000|2025-09-19 03:40:00|46233.7|46228.9|46230.1|46225.3|46241.8|46237|46226.5|46221.7|19
1758253500000|2025-09-19 03:45:00|46230.6|46225.8|46227.8|46223|46241.8|46237|46203.5|46198.7|124
1758253800000|2025-09-19 03:50:00|46227.3|46222.5|46217.7|46212.9|46234.3|46229.5|46214.7|46209.9|36
1758254100000|2025-09-19 03:55:00|46217.2|46212.4|46213.1|46208.3|46221.8|46217|46207.6|46202.8|28
1758254400000|2025-09-19 04:00:00|46213.6|46208.8|46184.3|46179.5|46217.2|46212.4|46169.1|46164.3|170
1758254700000|2025-09-19 04:05:00|46184.8|46180|46189.2|46184.4|46205.2|46200.4|46179.9|46175.1|87
1758255000000|2025-09-19 04:10:00|46189.7|46184.9|46172.4|46167.6|46194.7|46189.9|46170.5|46165.7|101
1758255300000|2025-09-19 04:15:00|46171.9|46167.1|46166.6|46161.8|46181.5|46176.7|46162.7|46157.9|60
1758255600000|2025-09-19 04:20:00|46166.1|46161.3|46170.2|46165.4|46174.6|46169.8|46162.2|46157.4|47
1758255900000|2025-09-19 04:25:00|46170.7|46165.9|46190.9|46186.1|46195.1|46190.3|46170.2|46165.4|51
1758256200000|2025-09-19 04:30:00|46190.4|46185.6|46190.3|46185.5|46193.6|46188.8|46185.2|46180.4|38
1758256500000|2025-09-19 04:35:00|46190.8|46186|46196.2|46191.4|46198.2|46193.4|46188.5|46183.7|46
1758256800000|2025-09-19 04:40:00|46195.7|46190.9|46191.5|46186.7|46197.1|46192.3|46188.5|46183.7|15
1758257100000|2025-09-19 04:45:00|46191|46186.2|46197.8|46193|46199.2|46194.4|46189.1|46184.3|17
1758257400000|2025-09-19 04:50:00|46198.3|46193.5|46197|46192.2|46201.1|46196.3|46194.6|46189.8|43
1758257700000|2025-09-19 04:55:00|46196.5|46191.7|46206.2|46201.4|46209.5|46204.7|46196.2|46191.4|29
1758258000000|2025-09-19 05:00:00|46206.7|46201.9|46196.2|46191.4|46211.8|46207|46195.7|46190.9|90
1758258300000|2025-09-19 05:05:00|46195.7|46190.9|46198.2|46193.4|46199.7|46194.9|46194.7|46189.9|22
1758258600000|2025-09-19 05:10:00|46198.7|46193.9|46190.3|46185.5|46199.7|46194.9|46187|46182.2|33
1758258900000|2025-09-19 05:15:00|46189.8|46185|46193.9|46189.1|46194.9|46190.1|46187.1|46182.3|39
1758259200000|2025-09-19 05:20:00|46193.4|46188.6|46194.6|46189.8|46198.6|46193.8|46191.4|46186.6|24
1758259500000|2025-09-19 05:25:00|46194.1|46189.3|46181.7|46176.9|46198.3|46193.5|46181.7|46176.9|32
1758259800000|2025-09-19 05:30:00|46181.2|46176.4|46170.1|46165.3|46181.7|46176.9|46163.4|46158.6|94
1758260100000|2025-09-19 05:35:00|46169.6|46164.8|46177.8|46173|46178.8|46174|46161.7|46156.9|50
1758260400000|2025-09-19 05:40:00|46178.3|46173.5|46152.1|46147.3|46181.3|46176.5|46148.1|46143.3|94
1758260700000|2025-09-19 05:45:00|46152.6|46147.8|46149.2|46144.4|46158.1|46153.3|46143.8|46139|115
1758261000000|2025-09-19 05:50:00|46149.7|46144.9|46157.9|46153.1|46158.9|46154.1|46142.9|46138.1|47
1758261300000|2025-09-19 05:55:00|46157.4|46152.6|46159.6|46154.8|46164.6|46159.8|46152.3|46147.5|72
1758261600000|2025-09-19 06:00:00|46158.5|46154.9|46166.6|46163|46166.6|46163|46146.9|46143.3|145
1758261900000|2025-09-19 06:05:00|46166.1|46162.5|46159.3|46155.7|46169.8|46166.2|46154.2|46150.6|77
1758262200000|2025-09-19 06:10:00|46159.8|46156.2|46155.5|46151.9|46168.4|46164.8|46155.5|46151.9|62
1758262500000|2025-09-19 06:15:00|46155|46151.4|46146.5|46142.9|46160.9|46157.3|46142|46138.4|70
1758262800000|2025-09-19 06:20:00|46146|46142.4|46111.3|46107.7|46157.6|46154|46092.5|46088.9|287
1758263100000|2025-09-19 06:25:00|46110.8|46107.2|46112|46108.4|46114.8|46111.2|46084.9|46081.3|169
1758263400000|2025-09-19 06:30:00|46111.5|46107.9|46101.5|46097.9|46119.1|46115.5|46096.6|46093|173
1758263700000|2025-09-19 06:35:00|46101|46097.4|46135|46131.4|46136.3|46132.7|46099.5|46095.9|81
1758264000000|2025-09-19 06:40:00|46135.5|46131.9|46130.4|46126.8|46146.5|46142.9|46124.7|46121.1|59
1758264300000|2025-09-19 06:45:00|46130.9|46127.3|46122.4|46118.8|46131.9|46128.3|46109.8|46106.2|80
1758264600000|2025-09-19 06:50:00|46122.9|46119.3|46122.5|46118.9|46138.4|46134.8|46113.2|46109.6|119
1758264900000|2025-09-19 06:55:00|46123|46119.4|46096|46092.4|46141.7|46138.1|46094|46090.4|177
1758265200000|2025-09-19 07:00:00|46095.5|46091.9|46070.6|46067|46114.2|46110.6|46065.6|46062|304
1758265500000|2025-09-19 07:05:00|46070.1|46066.5|46078.2|46074.6|46089.5|46085.9|46052.8|46049.2|174
1758265800000|2025-09-19 07:10:00|46077.7|46074.1|46091.3|46087.7|46102.1|46098.5|46074.3|46070.7|197
1758266100000|2025-09-19 07:15:00|46090.8|46087.2|46106.3|46102.7|46109.7|46106.1|46085.9|46082.3|151
1758266400000|2025-09-19 07:20:00|46105.8|46102.2|46122.1|46118.5|46124.7|46121.1|46101.3|46097.7|146
1758266700000|2025-09-19 07:25:00|46122.6|46119|46136.3|46132.7|46142.9|46139.3|46117.2|46113.6|104
1758267000000|2025-09-19 07:30:00|46135.8|46132.2|46130.2|46126.6|46139.2|46135.6|46124|46120.4|110
1758267300000|2025-09-19 07:35:00|46129.7|46126.1|46137.6|46134|46139.1|46135.5|46116|46112.4|70
1758267600000|2025-09-19 07:40:00|46137.5|46133.9|46137.3|46133.7|46145.2|46141.6|46125.6|46122|68
1758267900000|2025-09-19 07:45:00|46137.8|46134.2|46127.6|46124|46137.8|46134.2|46108.5|46104.9|176
1758268200000|2025-09-19 07:50:00|46128.1|46124.5|46137.5|46133.9|46142.6|46139|46121.1|46117.5|97
1758268500000|2025-09-19 07:55:00|46138|46134.4|46133.2|46129.6|46143.7|46140.1|46125.3|46121.7|55
1758268800000|2025-09-19 08:00:00|46133.7|46130.1|46134.7|46131.1|46142|46138.4|46110.9|46107.3|344
1758269100000|2025-09-19 08:05:00|46135.2|46131.6|46158.7|46155.1|46159.5|46155.9|46134.2|46130.6|176
1758269400000|2025-09-19 08:10:00|46158.2|46154.6|46169|46165.4|46171.9|46168.3|46157.7|46154.1|91
1758269700000|2025-09-19 08:15:00|46169.5|46165.9|46174|46170.4|46174|46170.4|46160.5|46156.9|80
1758270000000|2025-09-19 08:20:00|46173.5|46169.9|46168.1|46164.5|46181.3|46177.7|46168.1|46164.5|60
1758270300000|2025-09-19 08:25:00|46168.6|46165|46176.7|46173.1|46179.8|46176.2|46163.2|46159.6|65
1758270600000|2025-09-19 08:30:00|46176.5|46172.9|46179.9|46176.3|46181.7|46178.1|46171.1|46167.5|45
1758270900000|2025-09-19 08:35:00|46180.4|46176.8|46173|46169.4|46187.2|46183.6|46171|46167.4|108
1758271200000|2025-09-19 08:40:00|46172.5|46168.9|46164|46160.4|46174|46170.4|46160.1|46156.5|62
1758271500000|2025-09-19 08:45:00|46164.5|46160.9|46163|46159.4|46169.9|46166.3|46162|46158.4|50
1758271800000|2025-09-19 08:50:00|46162.5|46158.9|46170.1|46166.5|46171.9|46168.3|46161.5|46157.9|159
1758272100000|2025-09-19 08:55:00|46169.6|46166|46165.7|46162.1|46171|46167.4|46162.3|46158.7|135
1758272400000|2025-09-19 09:00:00|46166.2|46162.6|46168.6|46165|46176.5|46172.9|46164|46160.4|106
1758272700000|2025-09-19 09:05:00|46169.1|46165.5|46157.6|46154|46169.6|46166|46147.9|46144.3|95
1758273000000|2025-09-19 09:10:00|46158.1|46154.5|46156.1|46152.5|46162.6|46159|46153.6|46150|46
1758273300000|2025-09-19 09:15:00|46155.6|46152|46170.5|46166.9|46171.4|46167.8|46155.6|46152|60
1758273600000|2025-09-19 09:20:00|46170|46166.4|46180.1|46176.5|46182.3|46178.7|46168.5|46164.9|38
1758273900000|2025-09-19 09:25:00|46179.1|46175.5|46171.7|46168.1|46179.8|46176.2|46170.7|46167.1|35
1758274200000|2025-09-19 09:30:00|46172.2|46168.6|46179.5|46175.9|46183.3|46179.7|46163.6|46160|97
1758274500000|2025-09-19 09:35:00|46179|46175.4|46180|46176.4|46185.3|46181.7|46171.1|46167.5|48
1758274800000|2025-09-19 09:40:00|46180.4|46176.8|46177.6|46174|46181.6|46178|46176.1|46172.5|50
1758275100000|2025-09-19 09:45:00|46178.1|46174.5|46171.4|46167.8|46183.1|46179.5|46170.1|46166.5|57
1758275400000|2025-09-19 09:50:00|46171.9|46168.3|46148.3|46144.7|46176.2|46172.6|46148.3|46144.7|347
1758275700000|2025-09-19 09:55:00|46148.8|46145.2|46152.8|46149.2|46160.2|46156.6|46147.4|46143.8|76
1758276000000|2025-09-19 10:00:00|46153.3|46149.7|46151.8|46148.2|46154.1|46150.5|46137.9|46134.3|101
1758276300000|2025-09-19 10:05:00|46151.3|46147.7|46152.4|46148.8|46162.3|46158.7|46149|46145.4|151
1758276600000|2025-09-19 10:10:00|46152.9|46149.3|46142.2|46138.6|46157.6|46154|46133|46129.4|133
1758276900000|2025-09-19 10:15:00|46142.7|46139.1|46147.1|46143.5|46158.6|46155|46141.5|46137.9|86
1758277200000|2025-09-19 10:20:00|46147.6|46144|46140.7|46137.1|46149|46145.4|46140|46136.4|63
1758277500000|2025-09-19 10:25:00|46140.2|46136.6|46139.1|46135.5|46149.9|46146.3|46138.6|46135|56
1758277800000|2025-09-19 10:30:00|46139.6|46136|46141|46137.4|46142.4|46138.8|46133.7|46130.1|99
1758278100000|2025-09-19 10:35:00|46140.5|46136.9|46154.1|46150.5|46157.5|46153.9|46137.5|46133.9|81
1758278400000|2025-09-19 10:40:00|46154.6|46151|46152.6|46149|46165.9|46162.3|46152.6|46149|103
1758278700000|2025-09-19 10:45:00|46153.1|46149.5|46142.2|46138.6|46157.4|46153.8|46142.2|46138.6|74
1758279000000|2025-09-19 10:50:00|46142.3|46138.7|46139.6|46136|46148.4|46144.8|46136.3|46132.7|72
1758279300000|2025-09-19 10:55:00|46139.1|46135.5|46156.5|46152.9|46159.1|46155.5|46130.4|46126.8|165
1758279600000|2025-09-19 11:00:00|46156|46152.4|46163.8|46160.2|46177.4|46173.8|46153.5|46149.9|201
1758279900000|2025-09-19 11:05:00|46163.3|46159.7|46161.3|46157.7|46169.2|46165.6|46154.4|46150.8|89
1758280200000|2025-09-19 11:10:00|46160.8|46157.2|46147.1|46143.5|46161.8|46158.2|46141.9|46138.3|73
1758280500000|2025-09-19 11:15:00|46146.5|46142.9|46164.9|46161.3|46165.9|46162.3|46146|46142.4|37
1758280800000|2025-09-19 11:20:00|46165.1|46161.5|46160.7|46157.1|46167.2|46163.6|46151.4|46147.8|49
1758281100000|2025-09-19 11:25:00|46160.2|46156.6|46170.4|46166.8|46171.4|46167.8|46154.4|46150.8|102
1758281400000|2025-09-19 11:30:00|46169.9|46166.3|46174.4|46170.8|46175.4|46171.8|46161.4|46157.8|146
1758281700000|2025-09-19 11:35:00|46175.9|46172.3|46176.2|46172.6|46183.4|46179.8|46173.8|46170.2|68
1758282000000|2025-09-19 11:40:00|46176.7|46173.1|46162.5|46158.9|46177.2|46173.6|46162.5|46158.9|55
1758282300000|2025-09-19 11:45:00|46162.1|46158.5|46170.2|46166.6|46177.3|46173.7|46158.4|46154.8|78
1758282600000|2025-09-19 11:50:00|46170.5|46166.9|46189.2|46185.6|46193|46189.4|46169.4|46165.8|83
1758282900000|2025-09-19 11:55:00|46188.7|46185.1|46187.1|46183.5|46189.2|46185.6|46182.8|46179.2|92
1758283200000|2025-09-19 12:00:00|46184.6|46181|46205.4|46201.8|46206.4|46202.8|46183|46179.4|158
1758283500000|2025-09-19 12:05:00|46204.4|46200.8|46196.4|46192.8|46208.3|46204.7|46195.4|46191.8|86
1758283800000|2025-09-19 12:10:00|46195.9|46192.3|46198.3|46194.7|46202|46198.4|46193.4|46189.8|69
1758284100000|2025-09-19 12:15:00|46198.6|46195|46198.5|46194.9|46202.7|46199.1|46195.1|46191.5|98
1758284400000|2025-09-19 12:20:00|46199|46195.4|46207.7|46204.1|46208.2|46204.6|46192.7|46189.1|137
1758284700000|2025-09-19 12:25:00|46207.2|46203.6|46220.8|46217.2|46222.8|46219.2|46199.2|46195.6|136
1758285000000|2025-09-19 12:30:00|46221.3|46217.7|46219.1|46215.5|46227.5|46223.9|46211.1|46207.5|146
1758285300000|2025-09-19 12:35:00|46219.6|46216|46220.3|46216.7|46226.1|46222.5|46207.5|46203.9|171
1758285600000|2025-09-19 12:40:00|46220.8|46217.2|46213.4|46209.8|46232.7|46229.1|46208.2|46204.6|193
1758285900000|2025-09-19 12:45:00|46213.9|46210.3|46236.8|46233.2|46236.8|46233.2|46212.7|46209.1|112
1758286200000|2025-09-19 12:50:00|46237.2|46233.6|46219.1|46215.5|46241.7|46238.1|46217.2|46213.6|167
1758286500000|2025-09-19 12:55:00|46218.6|46215|46219.7|46216.1|46222.2|46218.6|46209.2|46205.6|203
1758286800000|2025-09-19 13:00:00|46220.2|46216.6|46248.6|46245|46254.2|46250.6|46213.5|46209.9|290
1758287100000|2025-09-19 13:05:00|46249.1|46245.5|46252|46248.4|46255.1|46251.5|46245|46241.4|264
1758287400000|2025-09-19 13:10:00|46252.5|46248.9|46264|46260.4|46268.5|46264.9|46251.2|46247.6|475
1758287700000|2025-09-19 13:15:00|46264.5|46260.9|46291.2|46287.6|46292|46288.4|46262.5|46258.9|415
1758288000000|2025-09-19 13:20:00|46291.9|46288.3|46312.7|46309.1|46321.9|46318.3|46291.8|46288.2|700
1758288300000|2025-09-19 13:25:00|46316.7|46313.1|46281.9|46278.3|46339.4|46335.8|46254|46250.4|3228
1758288600000|2025-09-19 13:30:00|46281.3|46278.9|46161.9|46159.5|46289.9|46287.5|46151.1|46148.7|5736
1758288900000|2025-09-19 13:35:00|46162.4|46160|46152.7|46150.3|46169.4|46167|46107.4|46105|2043
1758289200000|2025-09-19 13:40:00|46152.2|46149.8|46119.8|46117.4|46181.6|46179.2|46111.9|46109.5|1221
1758289500000|2025-09-19 13:45:00|46120.3|46117.9|46229|46226.6|46239.7|46237.3|46106.8|46104.4|1819
1758289800000|2025-09-19 13:50:00|46229.5|46227.1|46236.7|46234.3|46268|46265.6|46228.7|46226.3|1351
1758290100000|2025-09-19 13:55:00|46236.2|46233.8|46191.2|46188.8|46250.1|46247.7|46177.7|46175.3|1163
1758290400000|2025-09-19 14:00:00|46191.7|46189.3|46179.3|46176.9|46200.7|46198.3|46156|46153.6|1138
1758290700000|2025-09-19 14:05:00|46178.8|46176.4|46202.2|46199.8|46230.5|46228.1|46170.6|46168.2|1102
1758291000000|2025-09-19 14:10:00|46202.7|46200.3|46207.8|46205.4|46231.7|46229.3|46197.3|46194.9|580
1758291300000|2025-09-19 14:15:00|46207.3|46204.9|46238.2|46235.8|46239|46236.6|46203.8|46201.4|714
1758291600000|2025-09-19 14:20:00|46237.7|46235.3|46231.5|46229.1|46251.1|46248.7|46222.8|46220.4|584
1758291900000|2025-09-19 14:25:00|46228.5|46226.1|46193.4|46191|46229.9|46227.5|46191.7|46189.3|659
1758292200000|2025-09-19 14:30:00|46193.9|46191.5|46225.7|46223.3|46236.6|46234.2|46185.5|46183.1|524
1758292500000|2025-09-19 14:35:00|46225.2|46222.8|46211.3|46208.9|46230.6|46228.2|46203.4|46201|318
1758292800000|2025-09-19 14:40:00|46211.8|46209.4|46170.5|46168.1|46212.8|46210.4|46170|46167.6|766
1758293100000|2025-09-19 14:45:00|46170|46167.6|46146.9|46144.5|46176.1|46173.7|46137.4|46135|848
1758293400000|2025-09-19 14:50:00|46146.4|46144|46170.8|46168.4|46201.7|46199.3|46130.1|46127.7|1768
1758293700000|2025-09-19 14:55:00|46170.3|46167.9|46167.4|46165|46170.5|46168.1|46138.9|46136.5|552
1758294000000|2025-09-19 15:00:00|46166.9|46164.5|46159.7|46157.3|46204.5|46202.1|46158.7|46156.3|714
1758294300000|2025-09-19 15:05:00|46159.9|46157.5|46151.6|46149.2|46171.1|46168.7|46142.4|46140|528
1758294600000|2025-09-19 15:10:00|46152.1|46149.7|46160.6|46158.2|46168.4|46166|46133.2|46130.8|462
1758294900000|2025-09-19 15:15:00|46161.1|46158.7|46161.3|46158.9|46176.3|46173.9|46155|46152.6|344
1758295200000|2025-09-19 15:20:00|46160.8|46158.4|46165|46162.6|46180.9|46178.5|46134.4|46132|1289
1758295500000|2025-09-19 15:25:00|46163.5|46161.1|46122.6|46120.2|46166.7|46164.3|46114.1|46111.7|609
1758295800000|2025-09-19 15:30:00|46122.1|46119.7|46128.9|46126.5|46131.2|46128.8|46091.5|46089.1|1173
1758296100000|2025-09-19 15:35:00|46129.4|46127|46131|46128.6|46145.9|46143.5|46119|46116.6|420
1758296400000|2025-09-19 15:40:00|46131.5|46129.1|46144.2|46141.8|46167.3|46164.9|46127.1|46124.7|559
1758296700000|2025-09-19 15:45:00|46143.7|46141.3|46147.8|46145.4|46161.9|46159.5|46130.4|46128|404
1758297000000|2025-09-19 15:50:00|46148.3|46145.9|46172.2|46169.8|46174.2|46171.8|46139.8|46137.4|351
1758297300000|2025-09-19 15:55:00|46171.7|46169.3|46166.7|46164.3|46172.7|46170.3|46154.2|46151.8|346
1758297600000|2025-09-19 16:00:00|46167.2|46164.8|46189|46186.6|46199.8|46197.4|46158.6|46156.2|731
1758297900000|2025-09-19 16:05:00|46188.5|46186.1|46213.3|46210.9|46222.2|46219.8|46182.3|46179.9|548
1758298200000|2025-09-19 16:10:00|46212.8|46210.4|46241.2|46238.8|46243.2|46240.8|46212.8|46210.4|611
1758298500000|2025-09-19 16:15:00|46240.7|46238.3|46252.1|46249.7|46254.9|46252.5|46229.3|46226.9|390
1758298800000|2025-09-19 16:20:00|46251.6|46249.2|46276.7|46274.3|46283.8|46281.4|46249.1|46246.7|617
1758299100000|2025-09-19 16:25:00|46277.2|46274.8|46267.1|46264.7|46278.2|46275.8|46263.6|46261.2|390
1758299400000|2025-09-19 16:30:00|46267.6|46265.2|46253.1|46250.7|46272.7|46270.3|46248.5|46246.1|583
1758299700000|2025-09-19 16:35:00|46253.6|46251.2|46246.6|46244.2|46277|46274.6|46242.9|46240.5|447
1758300000000|2025-09-19 16:40:00|46246.9|46244.5|46256.6|46254.2|46263.1|46260.7|46246.1|46243.7|418
1758300300000|2025-09-19 16:45:00|46257.1|46254.7|46252.7|46250.3|46267.1|46264.7|46246|46243.6|427
1758300600000|2025-09-19 16:50:00|46252.3|46249.9|46243.3|46240.9|46254.9|46252.5|46238.4|46236|342
1758300900000|2025-09-19 16:55:00|46242.8|46240.4|46259.9|46257.5|46261.1|46258.7|46236.8|46234.4|214
1758301200000|2025-09-19 17:00:00|46260.4|46258|46266.6|46264.2|46275.5|46273.1|46256.4|46254|267
1758301500000|2025-09-19 17:05:00|46267.1|46264.7|46235.4|46233|46267.1|46264.7|46231.6|46229.2|262
1758301800000|2025-09-19 17:10:00|46235.9|46233.5|46257.1|46254.7|46259.3|46256.9|46225.5|46223.1|294
1758302100000|2025-09-19 17:15:00|46256.6|46254.2|46272.8|46270.4|46275.7|46273.3|46254.1|46251.7|232
1758302400000|2025-09-19 17:20:00|46273.3|46270.9|46265.8|46263.4|46280.2|46277.8|46265.2|46262.8|208
1758302700000|2025-09-19 17:25:00|46265.9|46263.5|46280.1|46277.7|46281.3|46278.9|46256.7|46254.3|288
1758303000000|2025-09-19 17:30:00|46280|46277.6|46293|46290.6|46301.9|46299.5|46274.6|46272.2|590
1758303300000|2025-09-19 17:35:00|46293.5|46291.1|46289|46286.6|46303.7|46301.3|46281.7|46279.3|317
1758303600000|2025-09-19 17:40:00|46289.5|46287.1|46285|46282.6|46300.7|46298.3|46271.8|46269.4|239
1758303900000|2025-09-19 17:45:00|46285.5|46283.1|46287.5|46285.1|46291|46288.6|46277.6|46275.2|150
1758304200000|2025-09-19 17:50:00|46287.9|46285.5|46295.6|46293.2|46296.1|46293.7|46283.4|46281|251
1758304500000|2025-09-19 17:55:00|46295.1|46292.7|46306.2|46303.8|46315.1|46312.7|46292.6|46290.2|597
1758304800000|2025-09-19 18:00:00|46305.7|46303.3|46295.7|46293.3|46309.7|46307.3|46278|46275.6|484
1758305100000|2025-09-19 18:05:00|46296.2|46293.8|46291.6|46289.2|46298.7|46296.3|46276.2|46273.8|454
1758305400000|2025-09-19 18:10:00|46291.1|46288.7|46296.3|46293.9|46302.4|46300|46283.9|46281.5|112
1758305700000|2025-09-19 18:15:00|46295.8|46293.4|46288.6|46286.2|46310.3|46307.9|46286|46283.6|312
1758306000000|2025-09-19 18:20:00|46290.3|46287.9|46276.2|46273.8|46298.3|46295.9|46276.2|46273.8|311
1758306300000|2025-09-19 18:25:00|46275.2|46272.8|46280.9|46278.5|46287.3|46284.9|46260.2|46257.8|346
1758306600000|2025-09-19 18:30:00|46280.4|46278|46289|46286.6|46294.6|46292.2|46266|46263.6|205
1758306900000|2025-09-19 18:35:00|46288.5|46286.1|46294.9|46292.5|46303.4|46301|46288|46285.6|196
1758307200000|2025-09-19 18:40:00|46294.4|46292|46283.9|46281.5|46302.7|46300.3|46279.5|46277.1|321
1758307500000|2025-09-19 18:45:00|46284.4|46282|46269.7|46267.3|46289.1|46286.7|46264.2|46261.8|169
1758307800000|2025-09-19 18:50:00|46268.3|46265.9|46274.9|46272.5|46281.7|46279.3|46260.2|46257.8|229
1758308100000|2025-09-19 18:55:00|46274.4|46272|46307.5|46305.1|46308.5|46306.1|46274.4|46272|288
1758308400000|2025-09-19 19:00:00|46305.7|46303.3|46299.5|46297.1|46336.4|46334|46297.7|46295.3|690
1758308700000|2025-09-19 19:05:00|46298.5|46296.1|46312.8|46310.4|46319.2|46316.8|46293.9|46291.5|347
1758309000000|2025-09-19 19:10:00|46314|46311.6|46308|46305.6|46328.5|46326.1|46302.3|46299.9|504
1758309300000|2025-09-19 19:15:00|46307.5|46305.1|46321.2|46318.8|46334.6|46332.2|46306.1|46303.7|356
1758309600000|2025-09-19 19:20:00|46322.2|46319.8|46321.2|46318.8|46328.9|46326.5|46313.2|46310.8|373
1758309900000|2025-09-19 19:25:00|46320.7|46318.3|46358|46355.6|46371.4|46369|46320.7|46318.3|655
1758310200000|2025-09-19 19:30:00|46357.6|46355.2|46322.9|46320.5|46362.6|46360.2|46321.7|46319.3|594
1758310500000|2025-09-19 19:35:00|46322.8|46320.4|46324|46321.6|46334.2|46331.8|46315.6|46313.2|477
1758310800000|2025-09-19 19:40:00|46323.5|46321.1|46310.4|46308|46331.3|46328.9|46309.1|46306.7|668
1758311100000|2025-09-19 19:45:00|46310.9|46308.5|46341.5|46339.1|46352.6|46350.2|46308|46305.6|913
1758311400000|2025-09-19 19:50:00|46343|46340.6|46391.8|46389.4|46394|46391.6|46328.6|46326.2|1970
1758311700000|2025-09-19 19:55:00|46392.3|46389.9|46309.4|46307|46395.1|46392.7|46299.9|46297.5|4303
1758312000000|2025-09-19 20:00:00|46311.8|46308|46320.2|46315.4|46321.6|46316.8|46299.8|46295|1099
1758312300000|2025-09-19 20:05:00|46316.2|46311.4|46295.6|46290.8|46317.9|46313.1|46293.4|46288.6|588
1758312600000|2025-09-19 20:10:00|46294.6|46289.8|46304.1|46299.3|46310.1|46305.3|46292.8|46288|308
1758312900000|2025-09-19 20:15:00|46305.1|46300.3|46285.8|46281|46305.1|46300.3|46281.7|46276.9|210
1758313200000|2025-09-19 20:20:00|46284.8|46280|46285.8|46281|46287.8|46283|46274.8|46270|228
1758313500000|2025-09-19 20:25:00|46284.8|46280|46277.6|46272.8|46284.8|46280|46269.7|46264.9|165
1758313800000|2025-09-19 20:30:00|46277.7|46272.9|46283.9|46279.1|46291.3|46286.5|46273.7|46268.9|185
1758314100000|2025-09-19 20:35:00|46282.9|46278.1|46281.6|46276.8|46284.6|46279.8|46279.4|46274.6|69
1758314400000|2025-09-19 20:40:00|46280.6|46275.8|46282.6|46277.8|46287.7|46282.9|46280.5|46275.7|122
1758314700000|2025-09-19 20:45:00|46281.6|46276.8|46272.4|46267.6|46288.5|46283.7|46270.2|46265.4|122
1758315000000|2025-09-19 20:50:00|46272.6|46267.8|46273.6|46268.8|46279.5|46274.7|46265.5|46260.7|241
1758315300000|2025-09-19 20:55:00|46274.6|46269.8|46282.2|46272.4|46283.7|46278.9|46270.6|46265.8|116
1758492000000|2025-09-21 22:00:00|46268.1|46263.3|46277.3|46272.5|46301.7|46296.9|46267|46262.2|83
1758492300000|2025-09-21 22:05:00|46276.8|46272|46269.8|46265|46280|46275.2|46257.5|46252.7|38
1758492600000|2025-09-21 22:10:00|46270.3|46265.5|46264.6|46259.8|46277.5|46272.7|46262.9|46258.1|47
1758492900000|2025-09-21 22:15:00|46265.1|46260.3|46255.3|46250.5|46266.6|46261.8|46251.4|46246.6|33
1758493200000|2025-09-21 22:20:00|46254.3|46249.5|46255.1|46250.3|46262.8|46258|46248.4|46243.6|31
1758493500000|2025-09-21 22:25:00|46255.6|46250.8|46260.6|46255.8|46266.2|46261.4|46253.2|46248.4|26
1758493800000|2025-09-21 22:30:00|46261.2|46256.4|46264.9|46260.1|46268.3|46263.5|46254.9|46250.1|50
1758494100000|2025-09-21 22:35:00|46265.4|46260.6|46267.5|46262.7|46271.8|46267|46264.9|46260.1|35
1758494400000|2025-09-21 22:40:00|46267|46262.2|46273.8|46269|46275.6|46270.8|46263.5|46258.7|28
1758494700000|2025-09-21 22:45:00|46275.9|46271.1|46272.9|46268.1|46285.3|46280.5|46271.4|46266.6|41
1758495000000|2025-09-21 22:50:00|46273.4|46268.6|46275|46270.2|46276.5|46271.7|46269.3|46264.5|28
1758495300000|2025-09-21 22:55:00|46276.5|46271.7|46265.2|46260.4|46276.7|46271.9|46262.3|46257.5|46
1758495600000|2025-09-21 23:00:00|46265.7|46260.9|46259.5|46254.7|46270.2|46265.4|46258.8|46254|26
1758495900000|2025-09-21 23:05:00|46258.8|46254|46254.3|46249.5|46265.2|46260.4|46250.9|46246.1|43
1758496200000|2025-09-21 23:10:00|46254.8|46250|46256.4|46251.6|46263|46258.2|46248.2|46243.4|53
1758496500000|2025-09-21 23:15:00|46255.9|46251.1|46255.5|46250.7|46258.4|46253.6|46252.5|46247.7|30
1758496800000|2025-09-21 23:20:00|46256.5|46251.7|46252.6|46247.8|46257.5|46252.7|46249.2|46244.4|18
1758497100000|2025-09-21 23:25:00|46253.1|46248.3|46255.6|46250.8|46258.9|46254.1|46250.2|46245.4|15
1758497400000|2025-09-21 23:30:00|46255.1|46250.3|46250.1|46245.3|46255.9|46251.1|46249.6|46244.8|10
1758497700000|2025-09-21 23:35:00|46250.5|46245.7|46250.8|46246|46255.2|46250.4|46248.1|46243.3|19
1758498000000|2025-09-21 23:40:00|46250.3|46245.5|46250.9|46246.1|46251.6|46246.8|46247.5|46242.7|20
1758498300000|2025-09-21 23:45:00|46250.4|46245.6|46243.2|46238.4|46255.1|46250.3|46239.6|46234.8|44
1758498600000|2025-09-21 23:50:00|46242.7|46237.9|46247.1|46242.3|46250.7|46245.9|46240.6|46235.8|27
1758498900000|2025-09-21 23:55:00|46246.6|46241.8|46244.7|46239.9|46246.6|46241.8|46241.6|46236.8|4
1758499200000|2025-09-22 00:00:00|46244.2|46239.4|46255.8|46251|46258.8|46254|46241.7|46236.9|139
1758499500000|2025-09-22 00:05:00|46256.3|46251.5|46255.5|46250.7|46261.5|46256.7|46251.8|46247|162
1758499800000|2025-09-22 00:10:00|46256|46251.2|46260.6|46255.8|46271|46266.2|46256|46251.2|71
1758500100000|2025-09-22 00:15:00|46260.1|46255.3|46259.7|46254.9|46268|46263.2|46248|46243.2|70
1758500400000|2025-09-22 00:20:00|46259.2|46254.4|46265.3|46260.5|46266.4|46261.6|46251.1|46246.3|90
1758500700000|2025-09-22 00:25:00|46264.8|46260|46252.6|46247.8|46266.7|46261.9|46251|46246.2|52
1758501000000|2025-09-22 00:30:00|46252.1|46247.3|46234.3|46229.5|46252.1|46247.3|46225.2|46220.4|133
1758501300000|2025-09-22 00:35:00|46234.8|46230|46243.3|46238.5|46243.3|46238.5|46229.8|46225|54
1758501600000|2025-09-22 00:40:00|46242.8|46238|46239.7|46234.9|46245.8|46241|46235.3|46230.5|63
1758501900000|2025-09-22 00:45:00|46240.2|46235.4|46246.2|46241.4|46247.2|46242.4|46234.2|46229.4|49
1758502200000|2025-09-22 00:50:00|46245.7|46240.9|46231.1|46226.3|46248.2|46243.4|46230.6|46225.8|87
1758502500000|2025-09-22 00:55:00|46231.6|46226.8|46219.3|46214.5|46231.7|46226.9|46211.6|46206.8|127
1758502800000|2025-09-22 01:00:00|46219.8|46215|46226.4|46221.6|46231|46226.2|46215.9|46211.1|65
1758503100000|2025-09-22 01:05:00|46226.9|46222.1|46241|46236.2|46244.9|46240.1|46226.9|46222.1|62
1758503400000|2025-09-22 01:10:00|46241.5|46236.7|46244.2|46239.4|46251.6|46246.8|46237|46232.2|30
1758503700000|2025-09-22 01:15:00|46243.8|46239|46236.8|46232|46245.3|46240.5|46229.8|46225|44
1758504000000|2025-09-22 01:20:00|46237.3|46232.5|46233.7|46228.9|46242.2|46237.4|46232.7|46227.9|22
1758504300000|2025-09-22 01:25:00|46234.2|46229.4|46229.4|46224.6|46236.7|46231.9|46227.8|46223|28
1758504600000|2025-09-22 01:30:00|46229.9|46225.1|46233.4|46228.6|46238.6|46233.8|46219|46214.2|70
1758504900000|2025-09-22 01:35:00|46233.9|46229.1|46222.7|46217.9|46236.6|46231.8|46217.1|46212.3|46
1758505200000|2025-09-22 01:40:00|46223.2|46218.4|46222.7|46217.9|46229.7|46224.9|46218.1|46213.3|66
1758505500000|2025-09-22 01:45:00|46223.2|46218.4|46224.5|46219.7|46233.7|46228.9|46218.8|46214|32
1758505800000|2025-09-22 01:50:00|46225|46220.2|46233.5|46228.7|46234.7|46229.9|46224.5|46219.7|17
1758506100000|2025-09-22 01:55:00|46233|46228.2|46230.8|46226|46235.7|46230.9|46228.6|46223.8|22
1758506400000|2025-09-22 02:00:00|46231.3|46226.5|46233.7|46228.9|46241.6|46236.8|46231.2|46226.4|41
1758506700000|2025-09-22 02:05:00|46233.2|46228.4|46230.8|46226|46234.7|46229.9|46228.7|46223.9|22
1758507000000|2025-09-22 02:10:00|46230.3|46225.5|46231.7|46226.9|46234.7|46229.9|46224.2|46219.4|16
1758507300000|2025-09-22 02:15:00|46232.2|46227.4|46227.6|46222.8|46234.2|46229.4|46222.1|46217.3|20
1758507600000|2025-09-22 02:20:00|46229.1|46224.3|46230.9|46226.1|46234.2|46229.4|46227.2|46222.4|9
1758507900000|2025-09-22 02:25:00|46231.4|46226.6|46229.1|46224.3|46233|46228.2|46227.6|46222.8|17
1758508200000|2025-09-22 02:30:00|46229.6|46224.8|46237.3|46232.5|46237.3|46232.5|46229.6|46224.8|14
1758508500000|2025-09-22 02:35:00|46237.8|46233|46243.7|46238.9|46244.2|46239.4|46234.8|46230|28
1758508800000|2025-09-22 02:40:00|46243.2|46238.4|46239.6|46234.8|46243.7|46238.9|46235.6|46230.8|8
1758509100000|2025-09-22 02:45:00|46240.1|46235.3|46237.7|46232.9|46241.6|46236.8|46236.7|46231.9|26
1758509400000|2025-09-22 02:50:00|46237.2|46232.4|46237.7|46232.9|46239.7|46234.9|46236.7|46231.9|16
1758509700000|2025-09-22 02:55:00|46238.2|46233.4|46238.8|46234|46242.2|46237.4|46236.7|46231.9|34
1758510000000|2025-09-22 03:00:00|46238.3|46233.5|46240.3|46235.5|46240.3|46235.5|46235.7|46230.9|22
1758510300000|2025-09-22 03:05:00|46239.8|46235|46232|46227.2|46240.8|46236|46229|46224.2|46
1758510600000|2025-09-22 03:10:00|46231.4|46226.6|46227.3|46222.5|46233.9|46229.1|46224.9|46220.1|22
1758510900000|2025-09-22 03:15:00|46227.8|46223|46233.1|46228.3|46235|46230.2|46227.8|46223|9
1758511200000|2025-09-22 03:20:00|46232.6|46227.8|46246.2|46241.4|46246.7|46241.9|46231.6|46226.8|54
1758511500000|2025-09-22 03:25:00|46245.7|46240.9|46256.7|46251.9|46256.7|46251.9|46242.7|46237.9|69
1758511800000|2025-09-22 03:30:00|46257.2|46252.4|46252.5|46247.7|46258.7|46253.9|46252.5|46247.7|56
1758512100000|2025-09-22 03:35:00|46252|46247.2|46263.9|46259.1|46265.6|46260.8|46251.5|46246.7|34
1758512400000|2025-09-22 03:40:00|46264.4|46259.6|46267.9|46263.1|46267.9|46263.1|46262.9|46258.1|29
1758512700000|2025-09-22 03:45:00|46267.4|46262.6|46274.7|46269.9|46275.7|46270.9|46267.4|46262.6|46
1758513000000|2025-09-22 03:50:00|46272.7|46267.9|46275.7|46270.9|46277.2|46272.4|46272.7|46267.9|29
1758513300000|2025-09-22 03:55:00|46275.2|46270.4|46270|46265.2|46276.7|46271.9|46264.8|46260|43
1758513600000|2025-09-22 04:00:00|46270.5|46265.7|46275.1|46270.3|46275.1|46270.3|46269|46264.2|44
1758513900000|2025-09-22 04:05:00|46273.6|46268.8|46274.2|46269.4|46279.8|46275|46273|46268.2|26
1758514200000|2025-09-22 04:10:00|46273.7|46268.9|46271.6|46266.8|46275.5|46270.7|46268.3|46263.5|10
1758514500000|2025-09-22 04:15:00|46271.1|46266.3|46267.1|46262.3|46274.2|46269.4|46266.6|46261.8|7
1758514800000|2025-09-22 04:20:00|46267.6|46262.8|46259.7|46254.9|46268.6|46263.8|46258.2|46253.4|20
1758515100000|2025-09-22 04:25:00|46258.7|46253.9|46258.6|46253.8|46262.5|46257.7|46257.1|46252.3|5
1758515400000|2025-09-22 04:30:00|46259.1|46254.3|46265.5|46260.7|46267|46262.2|46255.8|46251|11
1758515700000|2025-09-22 04:35:00|46265.6|46260.8|46264.3|46259.5|46266.2|46261.4|46258.8|46254|11
1758516000000|2025-09-22 04:40:00|46263.8|46259|46255.9|46251.1|46263.8|46259|46254|46249.2|1
1758516300000|2025-09-22 04:45:00|46255.4|46250.6|46255.3|46250.5|46257.6|46252.8|46253|46248.2|25
1758516600000|2025-09-22 04:50:00|46254.8|46250|46252.1|46247.3|46259.3|46254.5|46250.2|46245.4|8
1758516900000|2025-09-22 04:55:00|46252.6|46247.8|46250.6|46245.8|46256.5|46251.7|46250.6|46245.8|10
1758517200000|2025-09-22 05:00:00|46251.1|46246.3|46260.4|46255.6|46263.5|46258.7|46251.1|46246.3|17
1758517500000|2025-09-22 05:05:00|46258.9|46254.1|46264.5|46259.7|46266.3|46261.5|46258.4|46253.6|17
1758517800000|2025-09-22 05:10:00|46264|46259.2|46264.5|46259.7|46265.2|46260.4|46259|46254.2|38
1758518100000|2025-09-22 05:15:00|46265|46260.2|46255.9|46251.1|46271.1|46266.3|46255.9|46251.1|55
1758518400000|2025-09-22 05:20:00|46256.4|46251.6|46268.2|46263.4|46269.7|46264.9|46255.9|46251.1|32
1758518700000|2025-09-22 05:25:00|46267.7|46262.9|46265.2|46260.4|46271.4|46266.6|46263.9|46259.1|24
1758519000000|2025-09-22 05:30:00|46263.2|46258.4|46261.4|46256.6|46266.4|46261.6|46259.3|46254.5|49
1758519300000|2025-09-22 05:35:00|46260.9|46256.1|46261.9|46257.1|46265.4|46260.6|46256.6|46251.8|20
1758519600000|2025-09-22 05:40:00|46262.4|46257.6|46265|46260.2|46267.2|46262.4|46260|46255.2|21
1758519900000|2025-09-22 05:45:00|46264.5|46259.7|46259.7|46254.9|46264.5|46259.7|46257.6|46252.8|8
1758520200000|2025-09-22 05:50:00|46259.2|46254.4|46260.7|46255.9|46268.4|46263.6|46258.1|46253.3|40
1758520500000|2025-09-22 05:55:00|46261.2|46256.4|46251.3|46246.5|46261.2|46256.4|46251.3|46246.5|36
1758520800000|2025-09-22 06:00:00|46250.6|46247|46249.2|46245.6|46256.7|46253.1|46245.9|46242.3|142
1758521100000|2025-09-22 06:05:00|46249.7|46246.1|46231.6|46228|46252.5|46248.9|46227.9|46224.3|92
1758521400000|2025-09-22 06:10:00|46232.1|46228.5|46246.5|46242.9|46249.2|46245.6|46231.6|46228|116
1758521700000|2025-09-22 06:15:00|46247|46243.4|46242.1|46238.5|46250.6|46247|46237.9|46234.3|106
1758522000000|2025-09-22 06:20:00|46241.6|46238|46238.9|46235.3|46246.5|46242.9|46235.2|46231.6|45
1758522300000|2025-09-22 06:25:00|46239.4|46235.8|46237.3|46233.7|46240.9|46237.3|46226.5|46222.9|57
1758522600000|2025-09-22 06:30:00|46237.8|46234.2|46240.7|46237.1|46244.2|46240.6|46237.8|46234.2|72
1758522900000|2025-09-22 06:35:00|46241.2|46237.6|46237.6|46234|46249.4|46245.8|46235.3|46231.7|40
1758523200000|2025-09-22 06:40:00|46240.6|46237|46240.8|46237.2|46241.5|46237.9|46221.3|46217.7|65
1758523500000|2025-09-22 06:45:00|46240.3|46236.7|46233.9|46230.3|46241.4|46237.8|46229.9|46226.3|37
1758523800000|2025-09-22 06:50:00|46233.4|46229.8|46244.5|46240.9|46244.8|46241.2|46230.9|46227.3|40
1758524100000|2025-09-22 06:55:00|46244|46240.4|46230.4|46226.8|46244.1|46240.5|46227.4|46223.8|131
1758524400000|2025-09-22 07:00:00|46229.4|46225.8|46240.3|46236.7|46249.5|46245.9|46222.1|46218.5|217
1758524700000|2025-09-22 07:05:00|46239.8|46236.2|46212.1|46208.5|46246.2|46242.6|46210.1|46206.5|141
1758525000000|2025-09-22 07:10:00|46212.6|46209|46191|46187.4|46212.6|46209|46183.6|46180|215
1758525300000|2025-09-22 07:15:00|46190.8|46187.2|46158.2|46154.6|46191.6|46188|46153.8|46150.2|339
1758525600000|2025-09-22 07:20:00|46156.2|46152.6|46137.1|46133.5|46177.2|46173.6|46132.1|46128.5|251
1758525900000|2025-09-22 07:25:00|46136.6|46133|46148|46144.4|46153.6|46150|46136.6|46133|229
1758526200000|2025-09-22 07:30:00|46147.5|46143.9|46149.4|46145.8|46165.1|46161.5|46144.2|46140.6|171
1758526500000|2025-09-22 07:35:00|46149.9|46146.3|46164.1|46160.5|46166.5|46162.9|46145.8|46142.2|111
1758526800000|2025-09-22 07:40:00|46163.6|46160|46163.9|46160.3|46167.1|46163.5|46153.8|46150.2|97
1758527100000|2025-09-22 07:45:00|46162.9|46159.3|46168.5|46164.9|46169.7|46166.1|46158.4|46154.8|111
1758527400000|2025-09-22 07:50:00|46167|46163.4|46177.8|46174.2|46188.8|46185.2|46164|46160.4|133
1758527700000|2025-09-22 07:55:00|46177.3|46173.7|46180|46176.4|46185.8|46182.2|46170.8|46167.2|61
1758528000000|2025-09-22 08:00:00|46170.5|46166.9|46186.4|46182.8|46192.2|46188.6|46157.5|46153.9|351
1758528300000|2025-09-22 08:05:00|46186.9|46183.3|46189.6|46186|46191.1|46187.5|46176.9|46173.3|127
1758528600000|2025-09-22 08:10:00|46190.6|46187|46205.1|46201.5|46207.8|46204.2|46182.4|46178.8|119
1758528900000|2025-09-22 08:15:00|46204.1|46200.5|46215.6|46212|46219.1|46215.5|46202.1|46198.5|199
1758529200000|2025-09-22 08:20:00|46216.1|46212.5|46211.1|46207.5|46221.9|46218.3|46206.4|46202.8|109
1758529500000|2025-09-22 08:25:00|46211.6|46208|46214.2|46210.6|46218.1|46214.5|46207.4|46203.8|70
1758529800000|2025-09-22 08:30:00|46214.7|46211.1|46215.7|46212.1|46220.4|46216.8|46208.1|46204.5|129
1758530100000|2025-09-22 08:35:00|46215.2|46211.6|46218.2|46214.6|46222.6|46219|46209.7|46206.1|77
1758530400000|2025-09-22 08:40:00|46217.7|46214.1|46212.3|46208.7|46223.1|46219.5|46211.7|46208.1|78
1758530700000|2025-09-22 08:45:00|46211.8|46208.2|46198.6|46195|46212.9|46209.3|46198.6|46195|87
1758531000000|2025-09-22 08:50:00|46198.1|46194.5|46201.4|46197.8|46207.8|46204.2|46190.2|46186.6|81
1758531300000|2025-09-22 08:55:00|46201.9|46198.3|46191.5|46187.9|46204.2|46200.6|46187.8|46184.2|72
1758531600000|2025-09-22 09:00:00|46192|46188.4|46180.6|46177|46199.7|46196.1|46180|46176.4|77
1758531900000|2025-09-22 09:05:00|46181.6|46178|46166.1|46162.5|46182.4|46178.8|46164.1|46160.5|125
1758532200000|2025-09-22 09:10:00|46165.6|46162|46168.1|46164.5|46172.2|46168.6|46161.2|46157.6|100
1758532500000|2025-09-22 09:15:00|46168.6|46165|46164|46160.4|46177.6|46174|46163.6|46160|93
1758532800000|2025-09-22 09:20:00|46165|46161.4|46167.2|46163.6|46167.2|46163.6|46157.9|46154.3|63
1758533100000|2025-09-22 09:25:00|46166.7|46163.1|46169.6|46166|46170.7|46167.1|46163.2|46159.6|52
1758533400000|2025-09-22 09:30:00|46170.1|46166.5|46170.1|46166.5|46173.8|46170.2|46164.8|46161.2|83
1758533700000|2025-09-22 09:35:00|46169.6|46166|46171.8|46168.2|46173.7|46170.1|46165|46161.4|201
1758534000000|2025-09-22 09:40:00|46171.3|46167.7|46172.2|46168.6|46178.1|46174.5|46167.1|46163.5|160
1758534300000|2025-09-22 09:45:00|46173.2|46169.6|46170.4|46166.8|46174.2|46170.6|46165.2|46161.6|39
1758534600000|2025-09-22 09:50:00|46169.9|46166.3|46174|46170.4|46180.3|46176.7|46167.8|46164.2|86
1758534900000|2025-09-22 09:55:00|46173.5|46169.9|46168.6|46165|46177.7|46174.1|46168.6|46165|32
1758535200000|2025-09-22 10:00:00|46169.1|46165.5|46173.5|46169.9|46181.3|46177.7|46164.8|46161.2|120
1758535500000|2025-09-22 10:05:00|46173|46169.4|46174.7|46171.1|46179.5|46175.9|46170.3|46166.7|89
1758535800000|2025-09-22 10:10:00|46175.2|46171.6|46180.9|46177.3|46181.6|46178|46171.8|46168.2|57
1758536100000|2025-09-22 10:15:00|46180.4|46176.8|46192|46188.4|46194.8|46191.2|46176.4|46172.8|116
1758536400000|2025-09-22 10:20:00|46191.5|46187.9|46195.8|46192.2|46205.7|46202.1|46190.3|46186.7|135
1758536700000|2025-09-22 10:25:00|46195.3|46191.7|46193.5|46189.9|46202.7|46199.1|46193.5|46189.9|84
1758537000000|2025-09-22 10:30:00|46193.9|46190.3|46192.3|46188.7|46202.8|46199.2|46191.8|46188.2|118
1758537300000|2025-09-22 10:35:00|46192.8|46189.2|46189.4|46185.8|46195.7|46192.1|46180.7|46177.1|58
1758537600000|2025-09-22 10:40:00|46189.2|46185.6|46181.2|46177.6|46192.4|46188.8|46179.5|46175.9|76
1758537900000|2025-09-22 10:45:00|46181.7|46178.1|46192.3|46188.7|46192.4|46188.8|46178|46174.4|61
1758538200000|2025-09-22 10:50:00|46192.8|46189.2|46171.7|46168.1|46193.8|46190.2|46169.7|46166.1|91
1758538500000|2025-09-22 10:55:00|46172.2|46168.6|46165.5|46161.9|46175.7|46172.1|46164.9|46161.3|89
1758538800000|2025-09-22 11:00:00|46165|46161.4|46164.5|46160.9|46168.5|46164.9|46150.2|46146.6|210
1758539100000|2025-09-22 11:05:00|46164|46160.4|46167.2|46163.6|46172|46168.4|46157|46153.4|90
1758539400000|2025-09-22 11:10:00|46166.7|46163.1|46161.4|46157.8|46168.2|46164.6|46158.7|46155.1|78
1758539700000|2025-09-22 11:15:00|46160.4|46156.8|46162.1|46158.5|46171.5|46167.9|46157.1|46153.5|110
1758540000000|2025-09-22 11:20:00|46162.6|46159|46155.7|46152.1|46170.4|46166.8|46155.7|46152.1|91
1758540300000|2025-09-22 11:25:00|46156.2|46152.6|46160.9|46157.3|46165|46161.4|46148.3|46144.7|109
1758540600000|2025-09-22 11:30:00|46160.4|46156.8|46165.7|46162.1|46171.1|46167.5|46156.7|46153.1|87
1758540900000|2025-09-22 11:35:00|46166.2|46162.6|46151.8|46148.2|46168.7|46165.1|46150.3|46146.7|55
1758541200000|2025-09-22 11:40:00|46151.3|46147.7|46148.1|46144.5|46156.5|46152.9|46139.5|46135.9|121
1758541500000|2025-09-22 11:45:00|46147.1|46143.5|46149.8|46146.2|46153.6|46150|46142.8|46139.2|82
1758541800000|2025-09-22 11:50:00|46149.3|46145.7|46151.1|46147.5|46155.8|46152.2|46139.9|46136.3|161
1758542100000|2025-09-22 11:55:00|46150.6|46147|46164.8|46161.2|46167.2|46163.6|46148.6|46145|63
1758542400000|2025-09-22 12:00:00|46164.3|46160.7|46161|46157.4|46166.8|46163.2|46156|46152.4|163
1758542700000|2025-09-22 12:05:00|46160.5|46156.9|46154.9|46151.3|46162.3|46158.7|46149.6|46146|82
1758543000000|2025-09-22 12:10:00|46155.4|46151.8|46147.1|46143.5|46158.4|46154.8|46141.8|46138.2|100
1758543300000|2025-09-22 12:15:00|46146.6|46143|46150.9|46147.3|46154.5|46150.9|46143.7|46140.1|86
1758543600000|2025-09-22 12:20:00|46151.4|46147.8|46159.8|46156.2|46163.7|46160.1|46149.9|46146.3|104
1758543900000|2025-09-22 12:25:00|46160.3|46156.7|46139.6|46136|46160.8|46157.2|46139.6|46136|91
1758544200000|2025-09-22 12:30:00|46139.3|46135.7|46122.7|46119.1|46144.9|46141.3|46121.7|46118.1|288
1758544500000|2025-09-22 12:35:00|46122.8|46119.2|46124|46120.4|46130.9|46127.3|46111.5|46107.9|246
1758544800000|2025-09-22 12:40:00|46123.5|46119.9|46126.7|46123.1|46136.2|46132.6|46118.6|46115|141
1758545100000|2025-09-22 12:45:00|46127.2|46123.6|46122.1|46118.5|46138.1|46134.5|46120.9|46117.3|143
1758545400000|2025-09-22 12:50:00|46122.6|46119|46109|46105.4|46126.2|46122.6|46107|46103.4|141
1758545700000|2025-09-22 12:55:00|46108.5|46104.9|46117.8|46114.2|46122.4|46118.8|46108.5|46104.9|117
1758546000000|2025-09-22 13:00:00|46117.5|46113.9|46120.2|46116.6|46122.1|46118.5|46096.9|46093.3|408
1758546300000|2025-09-22 13:05:00|46120.7|46117.1|46123.3|46119.7|46130.1|46126.5|46119.9|46116.3|131
1758546600000|2025-09-22 13:10:00|46122.8|46119.2|46130|46126.4|46133.7|46130.1|46121.8|46118.2|105
1758546900000|2025-09-22 13:15:00|46130.5|46126.9|46145.7|46142.1|46146.6|46143|46126.1|46122.5|135
1758547200000|2025-09-22 13:20:00|46145.2|46141.6|46131.2|46127.6|46145.2|46141.6|46127.8|46124.2|167
1758547500000|2025-09-22 13:25:00|46132.7|46129.1|46138.9|46135.3|46141.4|46137.8|46120.7|46117.1|411
1758547800000|2025-09-22 13:30:00|46137.8|46135.4|46090|46087.6|46167.1|46164.7|46071.4|46069|3990
1758548100000|2025-09-22 13:35:00|46089.5|46087.1|46051.9|46049.5|46099.9|46097.5|46034.3|46031.9|1657
1758548400000|2025-09-22 13:40:00|46051.4|46049|46069.4|46067|46087.3|46084.9|46033.2|46030.8|1530
1758548700000|2025-09-22 13:45:00|46068.9|46066.5|46103.3|46100.9|46109.2|46106.8|46068.9|46066.5|1222
1758549000000|2025-09-22 13:50:00|46103.6|46101.2|46188.8|46186.4|46191.2|46188.8|46098.8|46096.4|1571
1758549300000|2025-09-22 13:55:00|46188.3|46185.9|46209.1|46206.7|46217.3|46214.9|46180.6|46178.2|1266
1758549600000|2025-09-22 14:00:00|46208.8|46206.4|46193.4|46191|46211.6|46209.2|46157.8|46155.4|1264
1758549900000|2025-09-22 14:05:00|46193.3|46190.9|46231.6|46229.2|46233.9|46231.5|46187.6|46185.2|952
1758550200000|2025-09-22 14:10:00|46231.1|46228.7|46216.2|46213.8|46247.6|46245.2|46212.6|46210.2|1001
1758550500000|2025-09-22 14:15:00|46215.7|46213.3|46201.4|46199|46230.8|46228.4|46185.8|46183.4|707
1758550800000|2025-09-22 14:20:00|46201.3|46198.9|46188.9|46186.5|46223.1|46220.7|46185.3|46182.9|609
1758551100000|2025-09-22 14:25:00|46187.9|46185.5|46227.6|46225.2|46236.8|46234.4|46178.3|46175.9|767
1758551400000|2025-09-22 14:30:00|46226.2|46223.8|46244.5|46242.1|46247.5|46245.1|46218.9|46216.5|660
1758551700000|2025-09-22 14:35:00|46245|46242.6|46255.3|46252.9|46261.9|46259.5|46240.6|46238.2|855
1758552000000|2025-09-22 14:40:00|46255.8|46253.4|46278|46275.6|46285|46282.6|46255.8|46253.4|793
1758552300000|2025-09-22 14:45:00|46278.5|46276.1|46308.6|46306.2|46319.6|46317.2|46277.2|46274.8|1034
1758552600000|2025-09-22 14:50:00|46309.1|46306.7|46331.1|46328.7|46343.5|46341.1|46309.1|46306.7|972
1758552900000|2025-09-22 14:55:00|46330.6|46328.2|46342.6|46340.2|46345.7|46343.3|46318.5|46316.1|654
1758553200000|2025-09-22 15:00:00|46343.1|46340.7|46350.6|46348.2|46376.6|46374.2|46338.3|46335.9|1291
1758553500000|2025-09-22 15:05:00|46350.8|46348.4|46376.6|46374.2|46382.4|46380|46343.1|46340.7|679
1758553800000|2025-09-22 15:10:00|46376.1|46373.7|46363.6|46361.2|46386.8|46384.4|46361.2|46358.8|682
1758554100000|2025-09-22 15:15:00|46363.1|46360.7|46363.6|46361.2|46368.7|46366.3|46342.7|46340.3|693
1758554400000|2025-09-22 15:20:00|46364.1|46361.7|46347.2|46344.8|46393|46390.6|46346.1|46343.7|609
1758554700000|2025-09-22 15:25:00|46347.7|46345.3|46336.3|46333.9|46348.8|46346.4|46325.5|46323.1|708
1758555000000|2025-09-22 15:30:00|46336.5|46334.1|46359.3|46356.9|46370.5|46368.1|46331.2|46328.8|731
1758555300000|2025-09-22 15:35:00|46360.3|46357.9|46345.6|46343.2|46368.8|46366.4|46341.2|46338.8|722
1758555600000|2025-09-22 15:40:00|46345.1|46342.7|46342.9|46340.5|46356|46353.6|46332.9|46330.5|418
1758555900000|2025-09-22 15:45:00|46343.4|46341|46329.5|46327.1|46345.9|46343.5|46316.5|46314.1|509
1758556200000|2025-09-22 15:50:00|46330|46327.6|46333|46330.6|46350|46347.6|46317.8|46315.4|407
1758556500000|2025-09-22 15:55:00|46332.5|46330.1|46344.6|46342.2|46349.2|46346.8|46321.7|46319.3|358
1758556800000|2025-09-22 16:00:00|46345.1|46342.7|46335|46332.6|46357.5|46355.1|46318.5|46316.1|615
1758557100000|2025-09-22 16:05:00|46335.1|46332.7|46334.5|46332.1|46343.1|46340.7|46323.2|46320.8|519
1758557400000|2025-09-22 16:10:00|46334|46331.6|46332|46329.6|46347.8|46345.4|46320.6|46318.2|431
1758557700000|2025-09-22 16:15:00|46331.5|46329.1|46331.1|46328.7|46348.5|46346.1|46321.8|46319.4|361
1758558000000|2025-09-22 16:20:00|46330.6|46328.2|46348.3|46345.9|46348.3|46345.9|46323.1|46320.7|321
1758558300000|2025-09-22 16:25:00|46347.8|46345.4|46355.4|46353|46371.1|46368.7|46347|46344.6|482
1758558600000|2025-09-22 16:30:00|46355.6|46353.2|46358.7|46356.3|46363.3|46360.9|46339.9|46337.5|347
1758558900000|2025-09-22 16:35:00|46359.2|46356.8|46378.4|46376|46381|46378.6|46350.9|46348.5|369
1758559200000|2025-09-22 16:40:00|46378.9|46376.5|46359.7|46357.3|46380.9|46378.5|46347.5|46345.1|490
1758559500000|2025-09-22 16:45:00|46359.2|46356.8|46381.1|46378.7|46389.3|46386.9|46357.2|46354.8|336
1758559800000|2025-09-22 16:50:00|46381.6|46379.2|46373.4|46371|46389.3|46386.9|46371.9|46369.5|256
1758560100000|2025-09-22 16:55:00|46373.9|46371.5|46379.8|46377.4|46382.4|46380|46363.3|46360.9|358
1758560400000|2025-09-22 17:00:00|46378.8|46376.4|46384.9|46382.5|46398.2|46395.8|46378.8|46376.4|336
1758560700000|2025-09-22 17:05:00|46385.4|46383|46369.1|46366.7|46386.8|46384.4|46357.5|46355.1|342
1758561000000|2025-09-22 17:10:00|46369.6|46367.2|46366.4|46364|46377.8|46375.4|46363|46360.6|184
1758561300000|2025-09-22 17:15:00|46366.9|46364.5|46375.8|46373.4|46392.4|46390|46363.1|46360.7|230
1758561600000|2025-09-22 17:20:00|46376.3|46373.9|46384.9|46382.5|46397|46394.6|46365|46362.6|258
1758561900000|2025-09-22 17:25:00|46385.4|46383|46408.8|46406.4|46413.7|46411.3|46380.4|46378|429
1758562200000|2025-09-22 17:30:00|46408.3|46405.9|46407.1|46404.7|46431.9|46429.5|46407|46404.6|643
1758562500000|2025-09-22 17:35:00|46407.6|46405.2|46428.9|46426.5|46432.3|46429.9|46396.7|46394.3|455
1758562800000|2025-09-22 17:40:00|46429.4|46427|46433.9|46431.5|46439.7|46437.3|46425.3|46422.9|406
1758563100000|2025-09-22 17:45:00|46434.4|46432|46420.1|46417.7|46437|46434.6|46415.3|46412.9|279
1758563400000|2025-09-22 17:50:00|46419.3|46416.9|46394.1|46391.7|46419.4|46417|46393.3|46390.9|487
1758563700000|2025-09-22 17:55:00|46394.6|46392.2|46381.6|46379.2|46400.3|46397.9|46380.4|46378|374
1758564000000|2025-09-22 18:00:00|46381.1|46378.7|46366.2|46363.8|46396|46393.6|46364|46361.6|341
1758564300000|2025-09-22 18:05:00|46365.7|46363.3|46366|46363.6|46378.1|46375.7|46354.4|46352|324
1758564600000|2025-09-22 18:10:00|46365.8|46363.4|46384.3|46381.9|46386.7|46384.3|46365.4|46363|490
1758564900000|2025-09-22 18:15:00|46383.8|46381.4|46382.2|46379.8|46391.5|46389.1|46374.8|46372.4|324
1758565200000|2025-09-22 18:20:00|46379.4|46377|46384|46381.6|46389.4|46387|46367.7|46365.3|396
1758565500000|2025-09-22 18:25:00|46383.5|46381.1|46379.3|46376.9|46386|46383.6|46373.5|46371.1|217
1758565800000|2025-09-22 18:30:00|46381.7|46379.3|46373.6|46371.2|46385|46382.6|46362.8|46360.4|234
1758566100000|2025-09-22 18:35:00|46373.1|46370.7|46393.4|46391|46398.6|46396.2|46373.1|46370.7|335
1758566400000|2025-09-22 18:40:00|46393.8|46391.4|46405.1|46402.7|46407.4|46405|46383.9|46381.5|382
1758566700000|2025-09-22 18:45:00|46405.2|46402.8|46385.4|46383|46405.2|46402.8|46382.1|46379.7|182
1758567000000|2025-09-22 18:50:00|46384|46381.6|46396.3|46393.9|46401|46398.6|46380.9|46378.5|233
1758567300000|2025-09-22 18:55:00|46395.8|46393.4|46403.5|46401.1|46409.3|46406.9|46395.3|46392.9|248
1758567600000|2025-09-22 19:00:00|46402.5|46400.1|46412.5|46410.1|46420.8|46418.4|46397.2|46394.8|290
1758567900000|2025-09-22 19:05:00|46413|46410.6|46392.6|46390.2|46413|46410.6|46392|46389.6|174
1758568200000|2025-09-22 19:10:00|46393.9|46391.5|46402.4|46400|46414.6|46412.2|46393.4|46391|204
1758568500000|2025-09-22 19:15:00|46402.9|46400.5|46399|46396.6|46408.2|46405.8|46383.8|46381.4|487
1758568800000|2025-09-22 19:20:00|46401.6|46399.2|46407.2|46404.8|46414.3|46411.9|46393.2|46390.8|516
1758569100000|2025-09-22 19:25:00|46407.7|46405.3|46406.1|46403.7|46417.7|46415.3|46402.8|46400.4|483
1758569400000|2025-09-22 19:30:00|46405.6|46403.2|46422.4|46420|46429.8|46427.4|46403.6|46401.2|501
1758569700000|2025-09-22 19:35:00|46422.9|46420.5|46447.5|46445.1|46447.7|46445.3|46412.5|46410.1|563
1758570000000|2025-09-22 19:40:00|46448|46445.6|46425|46422.6|46448|46445.6|46419.2|46416.8|507
1758570300000|2025-09-22 19:45:00|46424.9|46422.5|46434.7|46432.3|46435.8|46433.4|46419.1|46416.7|527
1758570600000|2025-09-22 19:50:00|46434.1|46431.7|46432.3|46429.9|46445.1|46442.7|46410.3|46407.9|1449
1758570900000|2025-09-22 19:55:00|46431.8|46429.4|46383.5|46381.1|46433.9|46431.5|46381.5|46379.1|2499
1758571200000|2025-09-22 20:00:00|46385.8|46381|46385.2|46380.4|46389.8|46385|46371.8|46367|1016
1758571500000|2025-09-22 20:05:00|46384.2|46379.4|46361.5|46356.7|46385.7|46380.9|46358.9|46354.1|392
1758571800000|2025-09-22 20:10:00|46361.6|46356.8|46360.5|46355.7|46366.7|46361.9|46350.6|46345.8|225
1758572100000|2025-09-22 20:15:00|46360.6|46355.8|46362.7|46357.9|46367.3|46362.5|46359.4|46354.6|85
1758572400000|2025-09-22 20:20:00|46361.7|46356.9|46360.8|46356|46364.9|46360.1|46357.6|46352.8|86
1758572700000|2025-09-22 20:25:00|46360.1|46355.3|46353.9|46349.1|46360.5|46355.7|46351.5|46346.7|43
1758573000000|2025-09-22 20:30:00|46354.9|46350.1|46357.8|46353|46362.2|46357.4|46352.3|46347.5|75
1758573300000|2025-09-22 20:35:00|46356.8|46352|46363.6|46358.8|46363.7|46358.9|46354.8|46350|34
1758573600000|2025-09-22 20:40:00|46364.6|46359.8|46363.7|46358.9|46370.8|46366|46362.7|46357.9|69
1758573900000|2025-09-22 20:45:00|46362.7|46357.9|46364.5|46359.7|46367.1|46362.3|46362.5|46357.7|47
1758574200000|2025-09-22 20:50:00|46366.5|46361.7|46376.6|46371.8|46380.4|46375.6|46366.5|46361.7|191
1758574500000|2025-09-22 20:55:00|46375.6|46370.8|46376.1|46366.3|46380.2|46375.4|46369.3|46364.2|112
1758574800000|2025-09-22 21:00:00|46371.2|46361.4|46380.2|46370.4|46380.2|46370.4|46371.2|46361.4|0
1758575100000|2025-09-22 21:05:00|46380.1|46370.3|46385.9|46376.1|46386.1|46376.3|46380|46370.2|0
1758575400000|2025-09-22 21:10:00|46384.4|46374.6|46385.2|46375.4|46388.2|46378.4|46384.4|46374.6|0
1758575700000|2025-09-22 21:15:00|46385.3|46375.5|46385.1|46375.3|46388.3|46378.5|46384.7|46374.9|0
1758576000000|2025-09-22 21:20:00|46384.4|46374.6|46382.5|46372.7|46384.4|46374.6|46382.5|46372.7|0
1758576300000|2025-09-22 21:25:00|46383.1|46373.3|46383.1|46373.3|46383.1|46373.3|46383.1|46373.3|0
1758576600000|2025-09-22 21:30:00|46382.9|46373.1|46382.5|46372.7|46383.1|46373.3|46382.3|46372.5|0
1758576900000|2025-09-22 21:35:00|46382.3|46372.5|46383.7|46373.9|46383.7|46373.9|46382.3|46372.5|0
1758577200000|2025-09-22 21:40:00|46385.3|46375.5|46385|46375.2|46385.3|46375.5|46385|46375.2|0
1758577500000|2025-09-22 21:45:00|46385.1|46375.3|46382.7|46372.9|46385.6|46375.8|46381.9|46372.1|0
1758577800000|2025-09-22 21:50:00|46382.5|46372.7|46382.3|46372.5|46382.9|46373.1|46381.8|46372|0
1758578100000|2025-09-22 21:55:00|46382|46372.2|46383.3|46373.5|46383.3|46373.5|46381.9|46372.1|0
1758578400000|2025-09-22 22:00:00|46383.5|46373.7|46370.8|46366|46386.3|46381.5|46365.8|46361|43
1758578700000|2025-09-22 22:05:00|46371.3|46366.5|46363.5|46358.7|46376.7|46371.9|46363.4|46358.6|28
1758579000000|2025-09-22 22:10:00|46364|46359.2|46367|46362.2|46369.3|46364.5|46360.2|46355.4|32
1758579300000|2025-09-22 22:15:00|46366.5|46361.7|46364.3|46359.5|46370.5|46365.7|46361.7|46356.9|29
1758579600000|2025-09-22 22:20:00|46363.3|46358.5|46368.4|46363.6|46368.9|46364.1|46359.9|46355.1|52
1758579900000|2025-09-22 22:25:00|46368.5|46363.7|46364.7|46359.9|46369.8|46365|46359.6|46354.8|160
1758580200000|2025-09-22 22:30:00|46364.2|46359.4|46364.1|46359.3|46367.2|46362.4|46357.8|46353|85
1758580500000|2025-09-22 22:35:00|46363.6|46358.8|46368.4|46363.6|46370.5|46365.7|46361.6|46356.8|23
1758580800000|2025-09-22 22:40:00|46368.9|46364.1|46364.1|46359.3|46369.3|46364.5|46364.1|46359.3|20
1758581100000|2025-09-22 22:45:00|46363.6|46358.8|46364.7|46359.9|46370.2|46365.4|46361.9|46357.1|41
1758581400000|2025-09-22 22:50:00|46365.2|46360.4|46362.7|46357.9|46366.7|46361.9|46361.5|46356.7|23
1758581700000|2025-09-22 22:55:00|46363.2|46358.4|46373.8|46369|46375.8|46371|46363.2|46358.4|34
1758582000000|2025-09-22 23:00:00|46373.5|46368.7|46379.6|46374.8|46380.3|46375.5|46372.6|46367.8|42
1758582300000|2025-09-22 23:05:00|46379.1|46374.3|46375.2|46370.4|46381.1|46376.3|46373.1|46368.3|20
1758582600000|2025-09-22 23:10:00|46373.2|46368.4|46373.3|46368.5|46374.8|46370|46370.3|46365.5|20
1758582900000|2025-09-22 23:15:00|46372.8|46368|46369.7|46364.9|46376|46371.2|46369.2|46364.4|20
1758583200000|2025-09-22 23:20:00|46370.2|46365.4|46369.8|46365|46372.3|46367.5|46364.7|46359.9|11
1758583500000|2025-09-22 23:25:00|46369.7|46364.9|46374.4|46369.6|46377.4|46372.6|46369.7|46364.9|41
1758583800000|2025-09-22 23:30:00|46374.9|46370.1|46375.5|46370.7|46375.5|46370.7|46371.4|46366.6|13
1758584100000|2025-09-22 23:35:00|46375|46370.2|46384.3|46379.5|46384.8|46380|46372.5|46367.7|61
1758584400000|2025-09-22 23:40:00|46385|46380.2|46398.8|46394|46400.7|46395.9|46382.1|46377.3|193
1758584700000|2025-09-22 23:45:00|46398.3|46393.5|46396.2|46391.4|46408.4|46403.6|46395.6|46390.8|169
1758585000000|2025-09-22 23:50:00|46394.7|46389.9|46393|46388.2|46398.5|46393.7|46391.1|46386.3|170
1758585300000|2025-09-22 23:55:00|46393.5|46388.7|46392.1|46387.3|46397.1|46392.3|46391.2|46386.4|76
1758585600000|2025-09-23 00:00:00|46392.6|46387.8|46406.8|46402|46406.8|46402|46386.1|46381.3|92
1758585900000|2025-09-23 00:05:00|46407.3|46402.5|46390.9|46386.1|46412.2|46407.4|46390.9|46386.1|58
1758586200000|2025-09-23 00:10:00|46391.4|46386.6|46393.6|46388.8|46395.4|46390.6|46381.5|46376.7|151
1758586500000|2025-09-23 00:15:00|46395.1|46390.3|46394|46389.2|46397.3|46392.5|46385.3|46380.5|60
1758586800000|2025-09-23 00:20:00|46394.5|46389.7|46391.7|46386.9|46400.1|46395.3|46388.2|46383.4|86
1758587100000|2025-09-23 00:25:00|46391.2|46386.4|46391.3|46386.5|46395|46390.2|46388.2|46383.4|191
1758587400000|2025-09-23 00:30:00|46391.8|46387|46396.4|46391.6|46398.1|46393.3|46391.6|46386.8|131
1758587700000|2025-09-23 00:35:00|46396.9|46392.1|46398.1|46393.3|46400.2|46395.4|46394.2|46389.4|24
1758588000000|2025-09-23 00:40:00|46397.6|46392.8|46397.4|46392.6|46399.2|46394.4|46395.2|46390.4|22
1758588300000|2025-09-23 00:45:00|46396.9|46392.1|46394.4|46389.6|46398.4|46393.6|46390.8|46386|68
1758588600000|2025-09-23 00:50:00|46393.9|46389.1|46392.6|46387.8|46403|46398.2|46391.9|46387.1|13
1758588900000|2025-09-23 00:55:00|46392.4|46387.6|46394.2|46389.4|46395.2|46390.4|46389.3|46384.5|41
1758589200000|2025-09-23 01:00:00|46393.7|46388.9|46397.6|46392.8|46401.2|46396.4|46391.1|46386.3|27
1758589500000|2025-09-23 01:05:00|46398.1|46393.3|46398.4|46393.6|46401.2|46396.4|46396.1|46391.3|21
1758589800000|2025-09-23 01:10:00|46398.9|46394.1|46401.5|46396.7|46406.9|46402.1|46396.4|46391.6|32
1758590100000|2025-09-23 01:15:00|46402|46397.2|46413.6|46408.8|46414.8|46410|46401.4|46396.6|42
1758590400000|2025-09-23 01:20:00|46413.9|46409.1|46403.2|46398.4|46415.4|46410.6|46402.3|46397.5|34
1758590700000|2025-09-23 01:25:00|46403.7|46398.9|46410.4|46405.6|46413|46408.2|46403.7|46398.9|49
1758591000000|2025-09-23 01:30:00|46411.4|46406.6|46411.3|46406.5|46413.2|46408.4|46405.4|46400.6|9
1758591300000|2025-09-23 01:35:00|46411.8|46407|46414.4|46409.6|46414.9|46410.1|46409.8|46405|21
1758591600000|2025-09-23 01:40:00|46413.9|46409.1|46414.6|46409.8|46415.1|46410.3|46409.6|46404.8|36
1758591900000|2025-09-23 01:45:00|46415.1|46410.3|46417.4|46412.6|46424.8|46420|46413.6|46408.8|86
1758592200000|2025-09-23 01:50:00|46416.9|46412.1|46409.2|46404.4|46417.5|46412.7|46397.9|46393.1|41
1758592500000|2025-09-23 01:55:00|46409.7|46404.9|46402.3|46397.5|46409.7|46404.9|46400.5|46395.7|13
1758592800000|2025-09-23 02:00:00|46402.8|46398|46406.5|46401.7|46411.6|46406.8|46401.3|46396.5|38
1758593100000|2025-09-23 02:05:00|46407|46402.2|46406.3|46401.5|46410.9|46406.1|46405.5|46400.7|13
1758593400000|2025-09-23 02:10:00|46406.8|46402|46411.9|46407.1|46413.3|46408.5|46406.4|46401.6|35
1758593700000|2025-09-23 02:15:00|46412.4|46407.6|46414.2|46409.4|46415.4|46410.6|46410|46405.2|28
1758594000000|2025-09-23 02:20:00|46415.2|46410.4|46412.9|46408.1|46421.5|46416.7|46412.5|46407.7|27
1758594300000|2025-09-23 02:25:00|46413.5|46408.7|46400.6|46395.8|46414.1|46409.3|46398.6|46393.8|22
1758594600000|2025-09-23 02:30:00|46401.6|46396.8|46402.9|46398.1|46405.6|46400.8|46398.8|46394|19
1758594900000|2025-09-23 02:35:00|46403.4|46398.6|46404.1|46399.3|46407|46402.2|46402|46397.2|10
1758595200000|2025-09-23 02:40:00|46403.6|46398.8|46410.6|46405.8|46412.1|46407.3|46403.1|46398.3|17
1758595500000|2025-09-23 02:45:00|46411.1|46406.3|46405.3|46400.5|46411.6|46406.8|46403.9|46399.1|8
1758595800000|2025-09-23 02:50:00|46404.8|46400|46402.5|46397.7|46406.5|46401.7|46402.5|46397.7|14
1758596100000|2025-09-23 02:55:00|46402.3|46397.5|46399.9|46395.1|46404.3|46399.5|46397.7|46392.9|18
1758596400000|2025-09-23 03:00:00|46398.9|46394.1|46403.2|46398.4|46405.8|46401|46398.9|46394.1|17
1758596700000|2025-09-23 03:05:00|46402.7|46397.9|46406.7|46401.9|46407.5|46402.7|46400.3|46395.5|8
1758597000000|2025-09-23 03:10:00|46407.2|46402.4|46404.7|46399.9|46407.2|46402.4|46403.1|46398.3|9
1758597300000|2025-09-23 03:15:00|46404.2|46399.4|46411.6|46406.8|46411.6|46406.8|46402.7|46397.9|19
1758597600000|2025-09-23 03:20:00|46411.1|46406.3|46402.2|46397.4|46411.6|46406.8|46402.2|46397.4|75
1758597900000|2025-09-23 03:25:00|46402.8|46398|46400.9|46396.1|46404.8|46400|46400.9|46396.1|17
1758598200000|2025-09-23 03:30:00|46400.4|46395.6|46402.1|46397.3|46402.3|46397.5|46398.3|46393.5|15
1758598500000|2025-09-23 03:35:00|46402.6|46397.8|46396.8|46392|46402.6|46397.8|46396.8|46392|24
1758598800000|2025-09-23 03:40:00|46396.7|46391.9|46399.6|46394.8|46401.6|46396.8|46396.2|46391.4|17
1758599100000|2025-09-23 03:45:00|46400.1|46395.3|46399.7|46394.9|46402.6|46397.8|46399.2|46394.4|34
1758599400000|2025-09-23 03:50:00|46399.2|46394.4|46400.2|46395.4|46402.2|46397.4|46397.2|46392.4|28
1758599700000|2025-09-23 03:55:00|46399.7|46394.9|46394.3|46389.5|46399.7|46394.9|46393.3|46388.5|14
1758600000000|2025-09-23 04:00:00|46393.8|46389|46396|46391.2|46396|46391.2|46388.1|46383.3|31
1758600300000|2025-09-23 04:05:00|46395.5|46390.7|46392|46387.2|46395.5|46390.7|46387.9|46383.1|10
1758600600000|2025-09-23 04:10:00|46392.5|46387.7|46390.4|46385.6|46395|46390.2|46388.4|46383.6|14
1758600900000|2025-09-23 04:15:00|46389.9|46385.1|46387.4|46382.6|46390.4|46385.6|46385.4|46380.6|13
1758601200000|2025-09-23 04:20:00|46386.9|46382.1|46378.6|46373.8|46386.9|46382.1|46378.4|46373.6|20
1758601500000|2025-09-23 04:25:00|46379.6|46374.8|46382.8|46378|46383.6|46378.8|46377.7|46372.9|21
1758601800000|2025-09-23 04:30:00|46382.3|46377.5|46370.4|46365.6|46383.8|46379|46366.1|46361.3|40
1758602100000|2025-09-23 04:35:00|46369.9|46365.1|46378.9|46374.1|46379.4|46374.6|46369.8|46365|28
1758602400000|2025-09-23 04:40:00|46379.4|46374.6|46376.7|46371.9|46382.5|46377.7|46376.7|46371.9|58
1758602700000|2025-09-23 04:45:00|46376.2|46371.4|46375.1|46370.3|46378.7|46373.9|46373.6|46368.8|26
1758603000000|2025-09-23 04:50:00|46375.6|46370.8|46374|46369.2|46377.3|46372.5|46373.5|46368.7|26
1758603300000|2025-09-23 04:55:00|46373.8|46369|46379.3|46374.5|46384.2|46379.4|46373.3|46368.5|52
1758603600000|2025-09-23 05:00:00|46378.8|46374|46384.9|46380.1|46388.9|46384.1|46378.8|46374|52
1758603900000|2025-09-23 05:05:00|46384.1|46379.3|46387.8|46383|46391.4|46386.6|46382.1|46377.3|16
1758604200000|2025-09-23 05:10:00|46387.3|46382.5|46385.5|46380.7|46393.5|46388.7|46385.5|46380.7|38
1758604500000|2025-09-23 05:15:00|46385|46380.2|46377.8|46373|46385|46380.2|46371|46366.2|28
1758604800000|2025-09-23 05:20:00|46377.3|46372.5|46395.5|46390.7|46395.8|46391|46377.3|46372.5|28
1758605100000|2025-09-23 05:25:00|46395.9|46391.1|46398.3|46393.5|46402.4|46397.6|46394.8|46390|32
1758605400000|2025-09-23 05:30:00|46398.8|46394|46412.5|46407.7|46416.1|46411.3|46398.8|46394|56
1758605700000|2025-09-23 05:35:00|46412|46407.2|46425.1|46420.3|46428.6|46423.8|46411.4|46406.6|63
1758606000000|2025-09-23 05:40:00|46424.7|46419.9|46426.5|46421.7|46429.6|46424.8|46420.7|46415.9|81
1758606300000|2025-09-23 05:45:00|46427|46422.2|46412.9|46408.1|46428.5|46423.7|46412.4|46407.6|22
1758606600000|2025-09-23 05:50:00|46413.1|46408.3|46413.5|46408.7|46416.3|46411.5|46407.7|46402.9|39
1758606900000|2025-09-23 05:55:00|46413|46408.2|46404.8|46400|46415.5|46410.7|46404.8|46400|30
1758607200000|2025-09-23 06:00:00|46403.9|46400.3|46402|46398.4|46411.3|46407.7|46397.1|46393.5|84
1758607500000|2025-09-23 06:05:00|46401.5|46397.9|46411|46407.4|46413.9|46410.3|46399.2|46395.6|56
1758607800000|2025-09-23 06:10:00|46411.5|46407.9|46397.4|46393.8|46412.5|46408.9|46393.2|46389.6|57
1758608100000|2025-09-23 06:15:00|46396.9|46393.3|46415.5|46411.9|46416.6|46413|46393.9|46390.3|44
1758608400000|2025-09-23 06:20:00|46416|46412.4|46414.8|46411.2|46417.5|46413.9|46406.9|46403.3|52
1758608700000|2025-09-23 06:25:00|46414.4|46410.8|46408.7|46405.1|46417.1|46413.5|46405.2|46401.6|51
1758609000000|2025-09-23 06:30:00|46409.2|46405.6|46409.2|46405.6|46416.1|46412.5|46406.3|46402.7|25
1758609300000|2025-09-23 06:35:00|46409.3|46405.7|46406.4|46402.8|46412.4|46408.8|46403.2|46399.6|57
1758609600000|2025-09-23 06:40:00|46405.9|46402.3|46398.1|46394.5|46407.3|46403.7|46397.8|46394.2|38
1758609900000|2025-09-23 06:45:00|46397.6|46394|46406.5|46402.9|46407.8|46404.2|46396.8|46393.2|32
1758610200000|2025-09-23 06:50:00|46407.5|46403.9|46404.9|46401.3|46410.1|46406.5|46401.1|46397.5|34
1758610500000|2025-09-23 06:55:00|46404.4|46400.8|46421.4|46417.8|46425|46421.4|46398.4|46394.8|108
1758610800000|2025-09-23 07:00:00|46421.9|46418.3|46402.8|46399.2|46422.4|46418.8|46396.4|46392.8|143
1758611100000|2025-09-23 07:05:00|46402.3|46398.7|46391.5|46387.9|46403.8|46400.2|46387.8|46384.2|123
1758611400000|2025-09-23 07:10:00|46391|46387.4|46408.2|46404.6|46420.1|46416.5|46391|46387.4|129
1758611700000|2025-09-23 07:15:00|46407.2|46403.6|46409.9|46406.3|46419|46415.4|46402.3|46398.7|57
1758612000000|2025-09-23 07:20:00|46409.4|46405.8|46396.7|46393.1|46409.4|46405.8|46395.7|46392.1|92
1758612300000|2025-09-23 07:25:00|46396.4|46392.8|46395.7|46392.1|46403.1|46399.5|46392.5|46388.9|67
1758612600000|2025-09-23 07:30:00|46396.2|46392.6|46404.1|46400.5|46404.6|46401|46390.7|46387.1|80
1758612900000|2025-09-23 07:35:00|46403.6|46400|46401.8|46398.2|46417.1|46413.5|46396.8|46393.2|117
1758613200000|2025-09-23 07:40:00|46402.3|46398.7|46406.6|46403|46410.8|46407.2|46393.4|46389.8|108
1758613500000|2025-09-23 07:45:00|46406.1|46402.5|46402.9|46399.3|46415.3|46411.7|46402.9|46399.3|292
1758613800000|2025-09-23 07:50:00|46403.4|46399.8|46406.6|46403|46406.6|46403|46396.6|46393|95
1758614100000|2025-09-23 07:55:00|46406.1|46402.5|46401.3|46397.7|46409.6|46406|46396.1|46392.5|77
1758614400000|2025-09-23 08:00:00|46400.8|46397.2|46395.7|46392.1|46408.5|46404.9|46393.9|46390.3|131
1758614700000|2025-09-23 08:05:00|46395.2|46391.6|46392.4|46388.8|46399.9|46396.3|46388.5|46384.9|135
1758615000000|2025-09-23 08:10:00|46392.9|46389.3|46408.1|46404.5|46408.1|46404.5|46385.5|46381.9|132
1758615300000|2025-09-23 08:15:00|46408.6|46405|46406.1|46402.5|46416.1|46412.5|46404.9|46401.3|174
1758615600000|2025-09-23 08:20:00|46405.6|46402|46418.7|46415.1|46423.3|46419.7|46405.6|46402|115
1758615900000|2025-09-23 08:25:00|46418.4|46414.8|46431.9|46428.3|46436.2|46432.6|46418.4|46414.8|118
1758616200000|2025-09-23 08:30:00|46432.9|46429.3|46422.7|46419.1|46443.3|46439.7|46421.7|46418.1|178
1758616500000|2025-09-23 08:35:00|46422.2|46418.6|46417.8|46414.2|46426.8|46423.2|46415.5|46411.9|52
1758616800000|2025-09-23 08:40:00|46418.3|46414.7|46425.9|46422.3|46428.3|46424.7|46418.3|46414.7|63
1758617100000|2025-09-23 08:45:00|46426.4|46422.8|46428.8|46425.2|46430.3|46426.7|46422.5|46418.9|77
1758617400000|2025-09-23 08:50:00|46428.3|46424.7|46431.2|46427.6|46435.7|46432.1|46427.8|46424.2|68
1758617700000|2025-09-23 08:55:00|46431.7|46428.1|46450.6|46447|46452.7|46449.1|46430.7|46427.1|190
1758618000000|2025-09-23 09:00:00|46451.1|46447.5|46443.1|46439.5|46452.5|46448.9|46434.2|46430.6|159
1758618300000|2025-09-23 09:05:00|46443.6|46440|46437.3|46433.7|46444.5|46440.9|46431.1|46427.5|56
1758618600000|2025-09-23 09:10:00|46437.1|46433.5|46449.5|46445.9|46449.9|46446.3|46435.2|46431.6|30
1758618900000|2025-09-23 09:15:00|46449.8|46446.2|46448.6|46445|46450.3|46446.7|46444.4|46440.8|47
1758619200000|2025-09-23 09:20:00|46448.4|46444.8|46445.3|46441.7|46450.8|46447.2|46442.2|46438.6|70
1758619500000|2025-09-23 09:25:00|46445.2|46441.6|46446.2|46442.6|46450.4|46446.8|46444.2|46440.6|20
1758619800000|2025-09-23 09:30:00|46445.7|46442.1|46452.1|46448.5|46465.7|46462.1|46445.7|46442.1|210
1758620100000|2025-09-23 09:35:00|46451.6|46448|46460.8|46457.2|46466.5|46462.9|46451.1|46447.5|77
1758620400000|2025-09-23 09:40:00|46461.1|46457.5|46455.3|46451.7|46467|46463.4|46455.3|46451.7|54
1758620700000|2025-09-23 09:45:00|46455.8|46452.2|46456.3|46452.7|46459.1|46455.5|46451.6|46448|52
1758621000000|2025-09-23 09:50:00|46455.8|46452.2|46450.7|46447.1|46455.8|46452.2|46444.6|46441|74
1758621300000|2025-09-23 09:55:00|46451.1|46447.5|46451.4|46447.8|46452.8|46449.2|46444.9|46441.3|101
1758621600000|2025-09-23 10:00:00|46451.9|46448.3|46448.8|46445.2|46456.5|46452.9|46444.3|46440.7|88
1758621900000|2025-09-23 10:05:00|46448.3|46444.7|46454.2|46450.6|46457.5|46453.9|46441.8|46438.2|146
1758622200000|2025-09-23 10:10:00|46453.7|46450.1|46454.2|46450.6|46457.3|46453.7|46449.4|46445.8|60
1758622500000|2025-09-23 10:15:00|46453.7|46450.1|46445.3|46441.7|46456.2|46452.6|46443.6|46440|230
1758622800000|2025-09-23 10:20:00|46447.3|46443.7|46446|46442.4|46447.3|46443.7|46437.8|46434.2|72
1758623100000|2025-09-23 10:25:00|46445.4|46441.8|46436.4|46432.8|46447.9|46444.3|46435.6|46432|43
1758623400000|2025-09-23 10:30:00|46436.9|46433.3|46421.2|46417.6|46437.4|46433.8|46413.5|46409.9|396
1758623700000|2025-09-23 10:35:00|46420.7|46417.1|46408.8|46405.2|46425.7|46422.1|46408.8|46405.2|79
1758624000000|2025-09-23 10:40:00|46408.3|46404.7|46407.2|46403.6|46412.2|46408.6|46400.6|46397|46
1758624300000|2025-09-23 10:45:00|46407.4|46403.8|46414.6|46411|46414.6|46411|46402.6|46399|32
1758624600000|2025-09-23 10:50:00|46414.1|46410.5|46422.9|46419.3|46423.3|46419.7|46413.2|46409.6|41
1758624900000|2025-09-23 10:55:00|46422.4|46418.8|46432.4|46428.8|46432.4|46428.8|46421.9|46418.3|59
1758625200000|2025-09-23 11:00:00|46431.9|46428.3|46430|46426.4|46431.9|46428.3|46413.9|46410.3|179
1758625500000|2025-09-23 11:05:00|46429.6|46426|46421.1|46417.5|46431.2|46427.6|46414|46410.4|76
1758625800000|2025-09-23 11:10:00|46420.6|46417|46418.9|46415.3|46421.9|46418.3|46411.1|46407.5|33
1758626100000|2025-09-23 11:15:00|46419.4|46415.8|46415.2|46411.6|46421|46417.4|46411|46407.4|53
1758626400000|2025-09-23 11:20:00|46414.7|46411.1|46427|46423.4|46427.3|46423.7|46414.2|46410.6|50
1758626700000|2025-09-23 11:25:00|46427.5|46423.9|46423.4|46419.8|46431|46427.4|46419.5|46415.9|159
1758627000000|2025-09-23 11:30:00|46422.9|46419.3|46418.3|46414.7|46425.7|46422.1|46414.4|46410.8|55
1758627300000|2025-09-23 11:35:00|46418.8|46415.2|46422.1|46418.5|46423.4|46419.8|46413.7|46410.1|56
1758627600000|2025-09-23 11:40:00|46422.6|46419|46428.6|46425|46434.5|46430.9|46420.7|46417.1|108
1758627900000|2025-09-23 11:45:00|46428.1|46424.5|46441.5|46437.9|46441.5|46437.9|46427.6|46424|122
1758628200000|2025-09-23 11:50:00|46441|46437.4|46442.3|46438.7|46448.4|46444.8|46437.5|46433.9|234
1758628500000|2025-09-23 11:55:00|46442.8|46439.2|46440.7|46437.1|46443.5|46439.9|46438.1|46434.5|72
1758628800000|2025-09-23 12:00:00|46440.5|46436.9|46445.5|46441.9|46447.7|46444.1|46440.5|46436.9|119
1758629100000|2025-09-23 12:05:00|46445|46441.4|46440.2|46436.6|46453.1|46449.5|46439.2|46435.6|168
1758629400000|2025-09-23 12:10:00|46440.7|46437.1|46441.8|46438.2|46454.4|46450.8|46440.7|46437.1|115
1758629700000|2025-09-23 12:15:00|46441.3|46437.7|46438|46434.4|46446.1|46442.5|46433.8|46430.2|136
1758630000000|2025-09-23 12:20:00|46437.5|46433.9|46442.1|46438.5|46446.1|46442.5|46437|46433.4|109
1758630300000|2025-09-23 12:25:00|46442.6|46439|46444.6|46441|46445.7|46442.1|46435.2|46431.6|81
1758630600000|2025-09-23 12:30:00|46444.1|46440.5|46439.7|46436.1|46445.1|46441.5|46435.6|46432|171
1758630900000|2025-09-23 12:35:00|46439.2|46435.6|46433.3|46429.7|46440.1|46436.5|46429.1|46425.5|149
1758631200000|2025-09-23 12:40:00|46432.9|46429.3|46440.4|46436.8|46443.9|46440.3|46429.6|46426|132
1758631500000|2025-09-23 12:45:00|46440.9|46437.3|46443.7|46440.1|46444.2|46440.6|46438|46434.4|85
1758631800000|2025-09-23 12:50:00|46444.2|46440.6|46446.2|46442.6|46450.3|46446.7|46440.4|46436.8|158
1758632100000|2025-09-23 12:55:00|46445.8|46442.2|46441.4|46437.8|46447.4|46443.8|46437|46433.4|123
1758632400000|2025-09-23 13:00:00|46441.9|46438.3|46435.2|46431.6|46448.5|46444.9|46435.2|46431.6|147
1758632700000|2025-09-23 13:05:00|46437.2|46433.6|46430.4|46426.8|46439.4|46435.8|46430.1|46426.5|102
1758633000000|2025-09-23 13:10:00|46429.9|46426.3|46440.9|46437.3|46443.7|46440.1|46428.6|46425|95
1758633300000|2025-09-23 13:15:00|46440.4|46436.8|46442.1|46438.5|46447.7|46444.1|46432.3|46428.7|178
1758633600000|2025-09-23 13:20:00|46441.6|46438|46442.1|46438.5|46447.9|46444.3|46437.7|46434.1|105
1758633900000|2025-09-23 13:25:00|46442.6|46439|46443.4|46439.8|46455.7|46452.1|46430|46426.4|768
1758634200000|2025-09-23 13:30:00|46442.3|46439.9|46534.2|46531.8|46551.5|46549.1|46438.5|46436.1|5258
1758634500000|2025-09-23 13:35:00|46533.7|46531.3|46574.3|46571.9|46594.7|46592.3|46531.2|46528.8|2368
1758634800000|2025-09-23 13:40:00|46573.8|46571.4|46612.2|46609.8|46623.7|46621.3|46567.6|46565.2|2503
1758635100000|2025-09-23 13:45:00|46612.7|46610.3|46680.1|46677.7|46687.8|46685.4|46611.6|46609.2|2619
1758635400000|2025-09-23 13:50:00|46680.2|46677.8|46687.6|46685.2|46700.5|46698.1|46656.4|46654|2154
1758635700000|2025-09-23 13:55:00|46688.1|46685.7|46696.1|46693.7|46700.5|46698.1|46661.3|46658.9|1322
1758636000000|2025-09-23 14:00:00|46694.1|46691.7|46663.3|46660.9|46703.7|46701.3|46646.2|46643.8|2432
1758636300000|2025-09-23 14:05:00|46661.3|46658.9|46704.5|46702.1|46716.9|46714.5|46659.6|46657.2|1592
1758636600000|2025-09-23 14:10:00|46704.3|46701.9|46700.2|46697.8|46724.2|46721.8|46691.3|46688.9|1229
1758636900000|2025-09-23 14:15:00|46701.2|46698.8|46650.7|46648.3|46701.2|46698.8|46639.7|46637.3|1418
1758637200000|2025-09-23 14:20:00|46650.9|46648.5|46632.2|46629.8|46652.1|46649.7|46614|46611.6|1408
1758637500000|2025-09-23 14:25:00|46631.7|46629.3|46603.9|46601.5|46633.9|46631.5|46596.1|46593.7|1263
1758637800000|2025-09-23 14:30:00|46604.4|46602|46575.3|46572.9|46604.4|46602|46574.3|46571.9|1244
1758638100000|2025-09-23 14:35:00|46574.8|46572.4|46571.1|46568.7|46583.8|46581.4|46556.8|46554.4|1479
1758638400000|2025-09-23 14:40:00|46571.6|46569.2|46592.5|46590.1|46598.8|46596.4|46559.9|46557.5|1262
1758638700000|2025-09-23 14:45:00|46593|46590.6|46617.2|46614.8|46629.4|46627|46590.5|46588.1|1274
1758639000000|2025-09-23 14:50:00|46616.7|46614.3|46628|46625.6|46632.3|46629.9|46611.8|46609.4|850
1758639300000|2025-09-23 14:55:00|46628.5|46626.1|46593.8|46591.4|46643.3|46640.9|46591.3|46588.9|832
1758639600000|2025-09-23 15:00:00|46593.3|46590.9|46588.9|46586.5|46599.4|46597|46576.2|46573.8|1042
1758639900000|2025-09-23 15:05:00|46589.4|46587|46581.4|46579|46608.1|46605.7|46568.4|46566|933
1758640200000|2025-09-23 15:10:00|46581.9|46579.5|46587.5|46585.1|46596.8|46594.4|46567.9|46565.5|920
1758640500000|2025-09-23 15:15:00|46588|46585.6|46585|46582.6|46598.1|46595.7|46572.2|46569.8|572
1758640800000|2025-09-23 15:20:00|46584.9|46582.5|46563.7|46561.3|46585.4|46583|46550.9|46548.5|636
1758641100000|2025-09-23 15:25:00|46564.2|46561.8|46532|46529.6|46571.2|46568.8|46525.4|46523|1050
1758641400000|2025-09-23 15:30:00|46528.3|46525.9|46507.7|46505.3|46534.8|46532.4|46503.7|46501.3|837
1758641700000|2025-09-23 15:35:00|46508.2|46505.8|46508.1|46505.7|46512.8|46510.4|46490.1|46487.7|824
1758642000000|2025-09-23 15:40:00|46507.4|46505|46482.9|46480.5|46508|46505.6|46470.3|46467.9|1045
1758642300000|2025-09-23 15:45:00|46483.4|46481|46463.1|46460.7|46490.6|46488.2|46457.2|46454.8|724
1758642600000|2025-09-23 15:50:00|46462.1|46459.7|46446.1|46443.7|46467.1|46464.7|46442.2|46439.8|704
1758642900000|2025-09-23 15:55:00|46446.6|46444.2|46416|46413.6|46464.9|46462.5|46414.7|46412.3|901
1758643200000|2025-09-23 16:00:00|46417.4|46415|46421.4|46419|46428.9|46426.5|46404.1|46401.7|996
1758643500000|2025-09-23 16:05:00|46420.9|46418.5|46403.4|46401|46430.3|46427.9|46391.1|46388.7|833
1758643800000|2025-09-23 16:10:00|46403|46400.6|46401.9|46399.5|46410.5|46408.1|46384.5|46382.1|903
1758644100000|2025-09-23 16:15:00|46401.4|46399|46416.7|46414.3|46416.7|46414.3|46381|46378.6|794
1758644400000|2025-09-23 16:20:00|46415.9|46413.5|46414.6|46412.2|46427.4|46425|46403.6|46401.2|785
1758644700000|2025-09-23 16:25:00|46414.8|46412.4|46411.8|46409.4|46422.9|46420.5|46403.8|46401.4|401
1758645000000|2025-09-23 16:30:00|46414|46411.6|46414.6|46412.2|46420.4|46418|46384.1|46381.7|614
1758645300000|2025-09-23 16:35:00|46414.1|46411.7|46424.8|46422.4|46433.3|46430.9|46367.1|46364.7|1562
1758645600000|2025-09-23 16:40:00|46425.9|46423.5|46419.1|46416.7|46430.4|46428|46396.9|46394.5|614
1758645900000|2025-09-23 16:45:00|46418.6|46416.2|46449.7|46447.3|46465.8|46463.4|46418.3|46415.9|1354
1758646200000|2025-09-23 16:50:00|46450.1|46447.7|46436.4|46434|46461.1|46458.7|46434.9|46432.5|478
1758646500000|2025-09-23 16:55:00|46435.9|46433.5|46394.7|46392.3|46436.4|46434|46387.1|46384.7|951
1758646800000|2025-09-23 17:00:00|46397.9|46395.5|46371.4|46369|46415|46412.6|46367.4|46365|780
1758647100000|2025-09-23 17:05:00|46370.9|46368.5|46397.3|46394.9|46403.5|46401.1|46370.9|46368.5|701
1758647400000|2025-09-23 17:10:00|46395.2|46392.8|46391|46388.6|46401.7|46399.3|46363.9|46361.5|571
1758647700000|2025-09-23 17:15:00|46390.5|46388.1|46378.9|46376.5|46392.4|46390|46369.8|46367.4|343
1758648000000|2025-09-23 17:20:00|46377.7|46375.3|46376.2|46373.8|46393.7|46391.3|46356.3|46353.9|861
1758648300000|2025-09-23 17:25:00|46375.7|46373.3|46312.6|46310.2|46383.9|46381.5|46312.4|46310|1249
1758648600000|2025-09-23 17:30:00|46313.9|46311.5|46290.3|46287.9|46325.4|46323|46287.3|46284.9|1472
1758648900000|2025-09-23 17:35:00|46290.8|46288.4|46256.3|46253.9|46292.9|46290.5|46252.2|46249.8|1710
1758649200000|2025-09-23 17:40:00|46257.6|46255.2|46251.2|46248.8|46276.7|46274.3|46217.8|46215.4|2252
1758649500000|2025-09-23 17:45:00|46251.7|46249.3|46292.9|46290.5|46302.6|46300.2|46222.2|46219.8|1342
1758649800000|2025-09-23 17:50:00|46290.6|46288.2|46270.4|46268|46291.1|46288.7|46260.9|46258.5|837
1758650100000|2025-09-23 17:55:00|46269.9|46267.5|46276.9|46274.5|46295|46292.6|46256.7|46254.3|859
1758650400000|2025-09-23 18:00:00|46278.5|46276.1|46267.1|46264.7|46298.7|46296.3|46247.4|46245|928
1758650700000|2025-09-23 18:05:00|46267.2|46264.8|46259.4|46257|46276.3|46273.9|46250|46247.6|554
1758651000000|2025-09-23 18:10:00|46258.4|46256|46252.4|46250|46271.8|46269.4|46250.4|46248|531
1758651300000|2025-09-23 18:15:00|46252.9|46250.5|46227.8|46225.4|46257.4|46255|46220.4|46218|679
1758651600000|2025-09-23 18:20:00|46230.6|46228.2|46242.7|46240.3|46245.8|46243.4|46227.1|46224.7|777
1758651900000|2025-09-23 18:25:00|46243.2|46240.8|46259.6|46257.2|46271.5|46269.1|46242.8|46240.4|619
1758652200000|2025-09-23 18:30:00|46259.1|46256.7|46293.8|46291.4|46301.3|46298.9|46255.4|46253|719
1758652500000|2025-09-23 18:35:00|46293.3|46290.9|46279.1|46276.7|46307.1|46304.7|46274.2|46271.8|698
1758652800000|2025-09-23 18:40:00|46277.9|46275.5|46274.9|46272.5|46290.2|46287.8|46270.1|46267.7|420
1758653100000|2025-09-23 18:45:00|46274.4|46272|46257|46254.6|46292.8|46290.4|46256|46253.6|686
1758653400000|2025-09-23 18:50:00|46256.8|46254.4|46248.4|46246|46264.3|46261.9|46239.1|46236.7|727
1758653700000|2025-09-23 18:55:00|46247.9|46245.5|46244.3|46241.9|46258.7|46256.3|46231.8|46229.4|1117
1758654000000|2025-09-23 19:00:00|46242.3|46239.9|46262.6|46260.2|46288.4|46286|46241.3|46238.9|988
1758654300000|2025-09-23 19:05:00|46262.1|46259.7|46257.8|46255.4|46279.8|46277.4|46255.7|46253.3|402
1758654600000|2025-09-23 19:10:00|46258.1|46255.7|46262.8|46260.4|46273.3|46270.9|46251.1|46248.7|558
1758654900000|2025-09-23 19:15:00|46263.1|46260.7|46294.2|46291.8|46299.2|46296.8|46258.5|46256.1|525
1758655200000|2025-09-23 19:20:00|46292.7|46290.3|46269.2|46266.8|46294.2|46291.8|46253.4|46251|567
1758655500000|2025-09-23 19:25:00|46269.7|46267.3|46274.3|46271.9|46277.9|46275.5|46260.1|46257.7|346
1758655800000|2025-09-23 19:30:00|46275.1|46272.7|46284|46281.6|46286.3|46283.9|46262.2|46259.8|423
1758656100000|2025-09-23 19:35:00|46283.5|46281.1|46290.5|46288.1|46293|46290.6|46265.7|46263.3|556
1758656400000|2025-09-23 19:40:00|46291|46288.6|46294.5|46292.1|46299.4|46297|46281|46278.6|507
1758656700000|2025-09-23 19:45:00|46292.5|46290.1|46287.6|46285.2|46312.4|46310|46276.9|46274.5|724
1758657000000|2025-09-23 19:50:00|46286|46283.6|46334|46331.6|46349.6|46347.2|46280|46277.6|2243
1758657300000|2025-09-23 19:55:00|46334.5|46332.1|46305.8|46303.4|46335.5|46333.1|46285.7|46283.3|3115
1758657600000|2025-09-23 20:00:00|46304.8|46302.4|46308.8|46304|46317.8|46313|46296.6|46291.8|882
1758657900000|2025-09-23 20:05:00|46309.8|46305|46318.5|46313.7|46323.9|46319.1|46308.1|46303.3|218
1758658200000|2025-09-23 20:10:00|46319.3|46314.5|46313|46308.2|46322.2|46317.4|46305.4|46300.6|218
1758658500000|2025-09-23 20:15:00|46312|46307.2|46305.7|46300.9|46312|46307.2|46301.9|46297.1|122
1758658800000|2025-09-23 20:20:00|46306.7|46301.9|46311.2|46306.4|46316.9|46312.1|46305.9|46301.1|92
1758659100000|2025-09-23 20:25:00|46309.2|46304.4|46323.7|46318.9|46323.7|46318.9|46309.2|46304.4|89
1758659400000|2025-09-23 20:30:00|46321.7|46316.9|46314.8|46310|46321.8|46317|46312|46307.2|40
1758659700000|2025-09-23 20:35:00|46314|46309.2|46316.5|46311.7|46317.5|46312.7|46310.6|46305.8|44
1758660000000|2025-09-23 20:40:00|46316.7|46311.9|46307.5|46302.7|46317.1|46312.3|46304.7|46299.9|67
1758660300000|2025-09-23 20:45:00|46307|46302.2|46309.9|46305.1|46313.9|46309.1|46307|46302.2|40
1758660600000|2025-09-23 20:50:00|46310.9|46306.1|46315.8|46311|46322.4|46317.6|46309.9|46305.1|185
1758660900000|2025-09-23 20:55:00|46315.6|46310.8|46320.3|46310.5|46322.1|46317.3|46311.6|46306.8|61
1758661200000|2025-09-23 21:00:00|46320.4|46310.6|46340|46330.2|46340.9|46331.1|46318.7|46308.9|0
1758661500000|2025-09-23 21:05:00|46339.8|46330|46336.4|46326.6|46345.5|46335.7|46333.7|46323.9|0
1758661800000|2025-09-23 21:10:00|46337.1|46327.3|46341.7|46331.9|46344.3|46334.5|46337.1|46327.3|0
1758662100000|2025-09-23 21:15:00|46341.6|46331.8|46341.7|46331.9|46344.2|46334.4|46335.9|46326.1|0
1758662400000|2025-09-23 21:20:00|46341.8|46332|46343.5|46333.7|46343.5|46333.7|46339.5|46329.7|0
1758662700000|2025-09-23 21:25:00|46343.4|46333.6|46343.9|46334.1|46349.9|46340.1|46343|46333.2|0
1758663000000|2025-09-23 21:30:00|46343.2|46333.4|46347.8|46338|46347.8|46338|46341.9|46332.1|0
1758663300000|2025-09-23 21:35:00|46346.7|46336.9|46339.1|46329.3|46348.3|46338.5|46339.1|46329.3|0
1758663600000|2025-09-23 21:40:00|46339.8|46330|46336.5|46326.7|46340.7|46330.9|46336.1|46326.3|0
1758663900000|2025-09-23 21:45:00|46336.4|46326.6|46333.8|46324|46336.4|46326.6|46333.6|46323.8|0
1758664200000|2025-09-23 21:50:00|46332.9|46323.1|46331|46321.2|46332.9|46323.1|46330.6|46320.8|0
1758664500000|2025-09-23 21:55:00|46330.9|46321.1|46332.6|46322.8|46333|46323.2|46325.5|46315.7|0
1758664800000|2025-09-23 22:00:00|46323.1|46318.3|46343.2|46338.4|46343.4|46338.6|46319.8|46315|51
1758665100000|2025-09-23 22:05:00|46342.7|46337.9|46348.8|46344|46355|46350.2|46339.7|46334.9|28
1758665400000|2025-09-23 22:10:00|46347.8|46343|46345.5|46340.7|46353.7|46348.9|46339.7|46334.9|25
1758665700000|2025-09-23 22:15:00|46345|46340.2|46333.7|46328.9|46345.7|46340.9|46332.8|46328|35
1758666000000|2025-09-23 22:20:00|46333.3|46328.5|46328.9|46324.1|46341.4|46336.6|46327.7|46322.9|11
1758666300000|2025-09-23 22:25:00|46329.4|46324.6|46321.1|46316.3|46329.4|46324.6|46321.1|46316.3|49
1758666600000|2025-09-23 22:30:00|46321.6|46316.8|46332.3|46327.5|46334.3|46329.5|46321.5|46316.7|34
1758666900000|2025-09-23 22:35:00|46332.8|46328|46331.1|46326.3|46335.9|46331.1|46328.2|46323.4|44
1758667200000|2025-09-23 22:40:00|46330.6|46325.8|46331.9|46327.1|46337.8|46333|46329.2|46324.4|16
1758667500000|2025-09-23 22:45:00|46331.4|46326.6|46337.8|46333|46338.2|46333.4|46331.4|46326.6|17
1758667800000|2025-09-23 22:50:00|46337.5|46332.7|46333.3|46328.5|46340.8|46336|46330.2|46325.4|21
1758668100000|2025-09-23 22:55:00|46334.1|46329.3|46339|46334.2|46340|46335.2|46333.1|46328.3|20
1758668400000|2025-09-23 23:00:00|46339.5|46334.7|46341.2|46336.4|46341.4|46336.6|46330.7|46325.9|18
1758668700000|2025-09-23 23:05:00|46340.7|46335.9|46337.3|46332.5|46340.7|46335.9|46337|46332.2|7
1758669000000|2025-09-23 23:10:00|46336.8|46332|46334.9|46330.1|46337.7|46332.9|46327.7|46322.9|7
1758669300000|2025-09-23 23:15:00|46335.4|46330.6|46329.1|46324.3|46339|46334.2|46329|46324.2|19
1758669600000|2025-09-23 23:20:00|46328.9|46324.1|46333.6|46328.8|46334.1|46329.3|46327|46322.2|15
1758669900000|2025-09-23 23:25:00|46334.1|46329.3|46328|46323.2|46335.6|46330.8|46326.6|46321.8|9
1758670200000|2025-09-23 23:30:00|46328.5|46323.7|46328.9|46324.1|46331|46326.2|46325.5|46320.7|24
1758670500000|2025-09-23 23:35:00|46327.9|46323.1|46329.5|46324.7|46331.1|46326.3|46326.5|46321.7|12
1758670800000|2025-09-23 23:40:00|46329.4|46324.6|46332.5|46327.7|46336.9|46332.1|46329.4|46324.6|45
1758671100000|2025-09-23 23:45:00|46331.5|46326.7|46334.8|46330|46336.5|46331.7|46330|46325.2|30
1758671400000|2025-09-23 23:50:00|46335.3|46330.5|46331.5|46326.7|46336.8|46332|46329|46324.2|32
1758671700000|2025-09-23 23:55:00|46332|46327.2|46330.1|46325.3|46332.5|46327.7|46326.5|46321.7|14
1758672000000|2025-09-24 00:00:00|46329.1|46324.3|46324.4|46319.6|46334.1|46329.3|46319.8|46315|75
1758672300000|2025-09-24 00:05:00|46324.9|46320.1|46300.7|46295.9|46326.9|46322.1|46294.5|46289.7|148
1758672600000|2025-09-24 00:10:00|46301.2|46296.4|46311|46306.2|46320.6|46315.8|46301.2|46296.4|136
1758672900000|2025-09-24 00:15:00|46311.5|46306.7|46303.3|46298.5|46311.5|46306.7|46298.6|46293.8|151
1758673200000|2025-09-24 00:20:00|46303.8|46299|46334.9|46330.1|46335.4|46330.6|46303.8|46299|98
1758673500000|2025-09-24 00:25:00|46335.4|46330.6|46341|46336.2|46345.2|46340.4|46328.2|46323.4|80
1758673800000|2025-09-24 00:30:00|46341.2|46336.4|46327.7|46322.9|46344.9|46340.1|46326.6|46321.8|52
1758674100000|2025-09-24 00:35:00|46327.2|46322.4|46322.3|46317.5|46330.9|46326.1|46316.3|46311.5|44
1758674400000|2025-09-24 00:40:00|46323.3|46318.5|46337.2|46332.4|46337.7|46332.9|46323.3|46318.5|27
1758674700000|2025-09-24 00:45:00|46336.7|46331.9|46344.5|46339.7|46347.6|46342.8|46336.2|46331.4|98
1758675000000|2025-09-24 00:50:00|46344|46339.2|46346.1|46341.3|46353.6|46348.8|46340|46335.2|313
1758675300000|2025-09-24 00:55:00|46345.9|46341.1|46343|46338.2|46346.9|46342.1|46340.1|46335.3|25
1758675600000|2025-09-24 01:00:00|46342.5|46337.7|46338.5|46333.7|46344.5|46339.7|46334.5|46329.7|37
1758675900000|2025-09-24 01:05:00|46339|46334.2|46337.6|46332.8|46346.5|46341.7|46337.4|46332.6|62
1758676200000|2025-09-24 01:10:00|46338.1|46333.3|46343.3|46338.5|46345.7|46340.9|46337|46332.2|54
1758676500000|2025-09-24 01:15:00|46343.8|46339|46332.1|46327.3|46343.8|46339|46327.4|46322.6|47
1758676800000|2025-09-24 01:20:00|46333.1|46328.3|46331.7|46326.9|46333.5|46328.7|46323.8|46319|74
1758677100000|2025-09-24 01:25:00|46331.2|46326.4|46340.9|46336.1|46343|46338.2|46330.7|46325.9|30
1758677400000|2025-09-24 01:30:00|46341.4|46336.6|46335|46330.2|46347.9|46343.1|46332.9|46328.1|44
1758677700000|2025-09-24 01:35:00|46335.4|46330.6|46336.4|46331.6|46342|46337.2|46332.1|46327.3|12
1758678000000|2025-09-24 01:40:00|46336.9|46332.1|46334.7|46329.9|46343|46338.2|46330.6|46325.8|37
1758678300000|2025-09-24 01:45:00|46335.2|46330.4|46330.5|46325.7|46339.2|46334.4|46329|46324.2|29
1758678600000|2025-09-24 01:50:00|46330|46325.2|46323.7|46318.9|46334.1|46329.3|46323.7|46318.9|56
1758678900000|2025-09-24 01:55:00|46323.2|46318.4|46328.5|46323.7|46330.1|46325.3|46312.6|46307.8|51
1758679200000|2025-09-24 02:00:00|46329|46324.2|46320.6|46315.8|46330.3|46325.5|46320.1|46315.3|27
1758679500000|2025-09-24 02:05:00|46321.1|46316.3|46328|46323.2|46329|46324.2|46320.6|46315.8|15
1758679800000|2025-09-24 02:10:00|46328.5|46323.7|46331.2|46326.4|46336.5|46331.7|46327|46322.2|49
1758680100000|2025-09-24 02:15:00|46330.7|46325.9|46336.3|46331.5|46340.5|46335.7|46330.7|46325.9|48
1758680400000|2025-09-24 02:20:00|46336.8|46332|46337.8|46333|46339.9|46335.1|46331.3|46326.5|42
1758680700000|2025-09-24 02:25:00|46338.3|46333.5|46345.9|46341.1|46345.9|46341.1|46334.8|46330|48
1758681000000|2025-09-24 02:30:00|46346.7|46341.9|46342.7|46337.9|46350.3|46345.5|46340|46335.2|39
1758681300000|2025-09-24 02:35:00|46342.4|46337.6|46345|46340.2|46353.5|46348.7|46341.9|46337.1|72
1758681600000|2025-09-24 02:40:00|46345.5|46340.7|46346.2|46341.4|46346.2|46341.4|46342.9|46338.1|15
1758681900000|2025-09-24 02:45:00|46346.7|46341.9|46341.6|46336.8|46353.2|46348.4|46340.6|46335.8|153
1758682200000|2025-09-24 02:50:00|46341.1|46336.3|46347.2|46342.4|46352.8|46348|46340.6|46335.8|369
1758682500000|2025-09-24 02:55:00|46346.7|46341.9|46351.4|46346.6|46352.5|46347.7|46342.2|46337.4|194
1758682800000|2025-09-24 03:00:00|46350.9|46346.1|46351.3|46346.5|46351.4|46346.6|46343.2|46338.4|167
1758683100000|2025-09-24 03:05:00|46350.8|46346|46352.7|46347.9|46355.7|46350.9|46349.6|46344.8|48
1758683400000|2025-09-24 03:10:00|46353.2|46348.4|46349.2|46344.4|46355.2|46350.4|46345.3|46340.5|19
1758683700000|2025-09-24 03:15:00|46348.7|46343.9|46346.6|46341.8|46351.8|46347|46344.6|46339.8|42
1758684000000|2025-09-24 03:20:00|46347.1|46342.3|46348.5|46343.7|46353|46348.2|46345.5|46340.7|21
1758684300000|2025-09-24 03:25:00|46349|46344.2|46348.6|46343.8|46349.5|46344.7|46343.1|46338.3|21
1758684600000|2025-09-24 03:30:00|46349.1|46344.3|46344.5|46339.7|46349.6|46344.8|46337.5|46332.7|95
1758684900000|2025-09-24 03:35:00|46344|46339.2|46342.8|46338|46347.7|46342.9|46342.7|46337.9|12
1758685200000|2025-09-24 03:40:00|46343.2|46338.4|46353.9|46349.1|46354.5|46349.7|46343.2|46338.4|23
1758685500000|2025-09-24 03:45:00|46354.4|46349.6|46355|46350.2|46358.9|46354.1|46353.5|46348.7|36
1758685800000|2025-09-24 03:50:00|46354.3|46349.5|46348.6|46343.8|46354.3|46349.5|46347.6|46342.8|35
1758686100000|2025-09-24 03:55:00|46349.6|46344.8|46359.2|46354.4|46359.7|46354.9|46348.6|46343.8|200
1758686400000|2025-09-24 04:00:00|46358.7|46353.9|46356.6|46351.8|46364|46359.2|46351.8|46347|459
1758686700000|2025-09-24 04:05:00|46357.1|46352.3|46356.7|46351.9|46359.9|46355.1|46355.5|46350.7|245
1758687000000|2025-09-24 04:10:00|46357.2|46352.4|46355.5|46350.7|46358.7|46353.9|46353|46348.2|148
1758687300000|2025-09-24 04:15:00|46355|46350.2|46355.8|46351|46359.1|46354.3|46351.6|46346.8|22
1758687600000|2025-09-24 04:20:00|46356.3|46351.5|46353.7|46348.9|46359.3|46354.5|46353.7|46348.9|20
1758687900000|2025-09-24 04:25:00|46354.2|46349.4|46362.5|46357.7|46363.5|46358.7|46354.2|46349.4|10
1758688200000|2025-09-24 04:30:00|46363|46358.2|46365.6|46360.8|46365.6|46360.8|46361.4|46356.6|15
1758688500000|2025-09-24 04:35:00|46365.1|46360.3|46360|46355.2|46365.1|46360.3|46359.1|46354.3|25
1758688800000|2025-09-24 04:40:00|46360.5|46355.7|46363.2|46358.4|46363.2|46358.4|46359.1|46354.3|31
1758689100000|2025-09-24 04:45:00|46363.7|46358.9|46372.2|46367.4|46372.7|46367.9|46363.7|46358.9|36
1758689400000|2025-09-24 04:50:00|46372.7|46367.9|46374.3|46369.5|46374.5|46369.7|46368.8|46364|62
1758689700000|2025-09-24 04:55:00|46373.8|46369|46372.8|46368|46376.6|46371.8|46372.8|46368|33
1758690000000|2025-09-24 05:00:00|46373.1|46368.3|46373.6|46368.8|46376.8|46372|46369.3|46364.5|35
1758690300000|2025-09-24 05:05:00|46374.2|46369.4|46368.4|46363.6|46374.2|46369.4|46363.9|46359.1|21
1758690600000|2025-09-24 05:10:00|46367.9|46363.1|46376.9|46372.1|46377.5|46372.7|46366|46361.2|12
1758690900000|2025-09-24 05:15:00|46377|46372.2|46375.9|46371.1|46379.1|46374.3|46374.2|46369.4|17
1758691200000|2025-09-24 05:20:00|46376.4|46371.6|46372.1|46367.3|46377.9|46373.1|46371.1|46366.3|22
1758691500000|2025-09-24 05:25:00|46372.6|46367.8|46377.9|46373.1|46383.1|46378.3|46370|46365.2|50
1758691800000|2025-09-24 05:30:00|46378.2|46373.4|46363.8|46359|46378.7|46373.9|46362.6|46357.8|31
1758692100000|2025-09-24 05:35:00|46363.7|46358.9|46376|46371.2|46378|46373.2|46363.7|46358.9|49
1758692400000|2025-09-24 05:40:00|46376.7|46371.9|46375.6|46370.8|46381.7|46376.9|46375.6|46370.8|35
1758692700000|2025-09-24 05:45:00|46376.1|46371.3|46379.5|46374.7|46383|46378.2|46375.6|46370.8|51
1758693000000|2025-09-24 05:50:00|46379|46374.2|46383.3|46378.5|46383.8|46379|46377.9|46373.1|26
1758693300000|2025-09-24 05:55:00|46383.8|46379|46383.6|46378.8|46386.9|46382.1|46378.4|46373.6|59
1758693600000|2025-09-24 06:00:00|46383.5|46379.9|46376.5|46372.9|46385.9|46382.3|46372.5|46368.9|179
1758693900000|2025-09-24 06:05:00|46376.4|46372.8|46380.9|46377.3|46380.9|46377.3|46373.1|46369.5|47
1758694200000|2025-09-24 06:10:00|46381.4|46377.8|46387.5|46383.9|46388.4|46384.8|46380|46376.4|72
1758694500000|2025-09-24 06:15:00|46387.2|46383.6|46393.7|46390.1|46399.1|46395.5|46386.4|46382.8|177
1758694800000|2025-09-24 06:20:00|46394.2|46390.6|46383.5|46379.9|46394.2|46390.6|46380.5|46376.9|50
1758695100000|2025-09-24 06:25:00|46383|46379.4|46383.4|46379.8|46387.5|46383.9|46376.4|46372.8|86
1758695400000|2025-09-24 06:30:00|46382.9|46379.3|46383.5|46379.9|46386.5|46382.9|46376.6|46373|41
1758695700000|2025-09-24 06:35:00|46384|46380.4|46382.9|46379.3|46389.6|46386|46382.2|46378.6|30
1758696000000|2025-09-24 06:40:00|46383.4|46379.8|46396.9|46393.3|46397.9|46394.3|46382.4|46378.8|50
1758696300000|2025-09-24 06:45:00|46396.3|46392.7|46394.4|46390.8|46398.9|46395.3|46391.6|46388|75
1758696600000|2025-09-24 06:50:00|46394.9|46391.3|46384.8|46381.2|46404.8|46401.2|46384.2|46380.6|123
1758696900000|2025-09-24 06:55:00|46383.8|46380.2|46381.4|46377.8|46385|46381.4|46375.5|46371.9|145
1758697200000|2025-09-24 07:00:00|46381.9|46378.3|46359.8|46356.2|46390.8|46387.2|46359.7|46356.1|247
1758697500000|2025-09-24 07:05:00|46359.9|46356.3|46339.4|46335.8|46362|46358.4|46338.4|46334.8|146
1758697800000|2025-09-24 07:10:00|46339.9|46336.3|46317.7|46314.1|46341|46337.4|46307|46303.4|278
1758698100000|2025-09-24 07:15:00|46318.2|46314.6|46320|46316.4|46328.4|46324.8|46304.7|46301.1|257
1758698400000|2025-09-24 07:20:00|46319.5|46315.9|46311.8|46308.2|46328|46324.4|46296.2|46292.6|133
1758698700000|2025-09-24 07:25:00|46311.3|46307.7|46296.4|46292.8|46314.8|46311.2|46295.9|46292.3|99
1758699000000|2025-09-24 07:30:00|46296.9|46293.3|46311|46307.4|46312.6|46309|46296.9|46293.3|121
1758699300000|2025-09-24 07:35:00|46311.3|46307.7|46321.7|46318.1|46322.7|46319.1|46309.7|46306.1|143
1758699600000|2025-09-24 07:40:00|46321.8|46318.2|46338.3|46334.7|46340.4|46336.8|46318.7|46315.1|117
1758699900000|2025-09-24 07:45:00|46338.8|46335.2|46353.4|46349.8|46354.5|46350.9|46337.8|46334.2|142
1758700200000|2025-09-24 07:50:00|46353.9|46350.3|46351.5|46347.9|46356.5|46352.9|46347.7|46344.1|81
1758700500000|2025-09-24 07:55:00|46352|46348.4|46365|46361.4|46366.5|46362.9|46348.9|46345.3|252
1758700800000|2025-09-24 08:00:00|46366|46362.4|46353.6|46350|46366|46362.4|46347.6|46344|250
1758701100000|2025-09-24 08:05:00|46353.1|46349.5|46356.8|46353.2|46358.3|46354.7|46345.1|46341.5|153
1758701400000|2025-09-24 08:10:00|46356.3|46352.7|46346.5|46342.9|46358.1|46354.5|46345.5|46341.9|142
1758701700000|2025-09-24 08:15:00|46347|46343.4|46327.2|46323.6|46350.5|46346.9|46326.2|46322.6|270
1758702000000|2025-09-24 08:20:00|46327.7|46324.1|46311.4|46307.8|46330.2|46326.6|46309.2|46305.6|217
1758702300000|2025-09-24 08:25:00|46311.9|46308.3|46307.8|46304.2|46315.4|46311.8|46307.8|46304.2|98
1758702600000|2025-09-24 08:30:00|46307.3|46303.7|46305.4|46301.8|46316|46312.4|46304.4|46300.8|90
1758702900000|2025-09-24 08:35:00|46305.9|46302.3|46312.4|46308.8|46316|46312.4|46301.4|46297.8|84
1758703200000|2025-09-24 08:40:00|46311.9|46308.3|46311.9|46308.3|46317.5|46313.9|46306.4|46302.8|90
1758703500000|2025-09-24 08:45:00|46312.4|46308.8|46317.8|46314.2|46317.9|46314.3|46307.9|46304.3|107
1758703800000|2025-09-24 08:50:00|46317.6|46314|46313.5|46309.9|46323.9|46320.3|46313.5|46309.9|78
1758704100000|2025-09-24 08:55:00|46313.1|46309.5|46317.1|46313.5|46322.6|46319|46309.7|46306.1|32
1758704400000|2025-09-24 09:00:00|46317.6|46314|46319.9|46316.3|46323.8|46320.2|46313|46309.4|62
1758704700000|2025-09-24 09:05:00|46320.4|46316.8|46308.6|46305|46328.2|46324.6|46307.6|46304|60
1758705000000|2025-09-24 09:10:00|46308.1|46304.5|46322.3|46318.7|46323.9|46320.3|46303.4|46299.8|60
1758705300000|2025-09-24 09:15:00|46322.7|46319.1|46333.6|46330|46336.4|46332.8|46320.6|46317|62
1758705600000|2025-09-24 09:20:00|46334.6|46331|46328.6|46325|46334.6|46331|46324.1|46320.5|52
1758705900000|2025-09-24 09:25:00|46329.1|46325.5|46331.7|46328.1|46337|46333.4|46327.9|46324.3|64
1758706200000|2025-09-24 09:30:00|46331.2|46327.6|46328.7|46325.1|46341|46337.4|46325.9|46322.3|49
1758706500000|2025-09-24 09:35:00|46328.3|46324.7|46318.4|46314.8|46331.5|46327.9|46316.6|46313|54
1758706800000|2025-09-24 09:40:00|46317.9|46314.3|46313.1|46309.5|46323.9|46320.3|46312.6|46309|56
1758707100000|2025-09-24 09:45:00|46313.6|46310|46324.4|46320.8|46326.8|46323.2|46312.1|46308.5|43
1758707400000|2025-09-24 09:50:00|46324.8|46321.2|46325|46321.4|46333.1|46329.5|46323.8|46320.2|55
1758707700000|2025-09-24 09:55:00|46325.5|46321.9|46319.7|46316.1|46326.4|46322.8|46318.1|46314.5|33
1758708000000|2025-09-24 10:00:00|46319.6|46316|46319.5|46315.9|46321.2|46317.6|46313.2|46309.6|52
1758708300000|2025-09-24 10:05:00|46319|46315.4|46319|46315.4|46324|46320.4|46316.9|46313.3|68
1758708600000|2025-09-24 10:10:00|46318.5|46314.9|46319.9|46316.3|46323.9|46320.3|46316|46312.4|39
1758708900000|2025-09-24 10:15:00|46319.4|46315.8|46325.4|46321.8|46329.6|46326|46318.4|46314.8|40
1758709200000|2025-09-24 10:20:00|46324.9|46321.3|46314.3|46310.7|46325.4|46321.8|46307.6|46304|44
1758709500000|2025-09-24 10:25:00|46313.8|46310.2|46298.9|46295.3|46314.3|46310.7|46297.2|46293.6|92
1758709800000|2025-09-24 10:30:00|46299.4|46295.8|46302.8|46299.2|46312.8|46309.2|46297.9|46294.3|59
1758710100000|2025-09-24 10:35:00|46302.3|46298.7|46297.8|46294.2|46304.9|46301.3|46293.8|46290.2|56
1758710400000|2025-09-24 10:40:00|46298.3|46294.7|46297.7|46294.1|46300.8|46297.2|46287.8|46284.2|46
1758710700000|2025-09-24 10:45:00|46298.2|46294.6|46304|46300.4|46308.4|46304.8|46297.2|46293.6|40
1758711000000|2025-09-24 10:50:00|46304.5|46300.9|46315.1|46311.5|46319.3|46315.7|46299.4|46295.8|59
1758711300000|2025-09-24 10:55:00|46315.4|46311.8|46315.6|46312|46320.6|46317|46311.7|46308.1|37
1758711600000|2025-09-24 11:00:00|46316.1|46312.5|46325.1|46321.5|46336.8|46333.2|46316.1|46312.5|155
1758711900000|2025-09-24 11:05:00|46324.8|46321.2|46324.5|46320.9|46333.6|46330|46323.5|46319.9|81
1758712200000|2025-09-24 11:10:00|46325|46321.4|46337.3|46333.7|46337.9|46334.3|46324.5|46320.9|37
1758712500000|2025-09-24 11:15:00|46336.7|46333.1|46335.6|46332|46347.1|46343.5|46334.2|46330.6|61
1758712800000|2025-09-24 11:20:00|46336.1|46332.5|46334.7|46331.1|46337|46333.4|46330.6|46327|43
1758713100000|2025-09-24 11:25:00|46335.2|46331.6|46336.9|46333.3|46341.6|46338|46328.5|46324.9|72
1758713400000|2025-09-24 11:30:00|46336.4|46332.8|46351.8|46348.2|46356.4|46352.8|46336.4|46332.8|106
1758713700000|2025-09-24 11:35:00|46352.3|46348.7|46340.7|46337.1|46355.5|46351.9|46334.5|46330.9|105
1758714000000|2025-09-24 11:40:00|46341.2|46337.6|46327.8|46324.2|46341.7|46338.1|46319.7|46316.1|119
1758714300000|2025-09-24 11:45:00|46327.3|46323.7|46331.5|46327.9|46336.5|46332.9|46322.8|46319.2|62
1758714600000|2025-09-24 11:50:00|46331|46327.4|46332|46328.4|46335.5|46331.9|46324.2|46320.6|119
1758714900000|2025-09-24 11:55:00|46331|46327.4|46337.7|46334.1|46350.8|46347.2|46331|46327.4|105
1758715200000|2025-09-24 12:00:00|46337.2|46333.6|46348|46344.4|46351.7|46348.1|46334|46330.4|154
1758715500000|2025-09-24 12:05:00|46347.5|46343.9|46358.7|46355.1|46360.7|46357.1|46345.8|46342.2|124
1758715800000|2025-09-24 12:10:00|46359.2|46355.6|46360.6|46357|46364.8|46361.2|46355.2|46351.6|86
1758716100000|2025-09-24 12:15:00|46361.1|46357.5|46352.2|46348.6|46362.5|46358.9|46347.7|46344.1|150
1758716400000|2025-09-24 12:20:00|46352.7|46349.1|46366.6|46363|46369.2|46365.6|46347.5|46343.9|206
1758716700000|2025-09-24 12:25:00|46366.5|46362.9|46372.8|46369.2|46377.8|46374.2|46363|46359.4|128
1758717000000|2025-09-24 12:30:00|46373|46369.4|46365.8|46362.2|46384.3|46380.7|46362.7|46359.1|155
1758717300000|2025-09-24 12:35:00|46365.3|46361.7|46369.5|46365.9|46378.8|46375.2|46362.9|46359.3|109
1758717600000|2025-09-24 12:40:00|46369|46365.4|46374.8|46371.2|46379.9|46376.3|46364.4|46360.8|165
1758717900000|2025-09-24 12:45:00|46374.3|46370.7|46368.7|46365.1|46382.5|46378.9|46367.7|46364.1|161
1758718200000|2025-09-24 12:50:00|46369.2|46365.6|46367.6|46364|46372.5|46368.9|46366.5|46362.9|55
1758718500000|2025-09-24 12:55:00|46368.6|46365|46385.9|46382.3|46387.2|46383.6|46367.5|46363.9|204
1758718800000|2025-09-24 13:00:00|46385.4|46381.8|46393.2|46389.6|46395.4|46391.8|46380|46376.4|291
1758719100000|2025-09-24 13:05:00|46392.7|46389.1|46360.6|46357|46394.8|46391.2|46359.1|46355.5|303
1758719400000|2025-09-24 13:10:00|46360.9|46357.3|46351|46347.4|46367.3|46363.7|46350.3|46346.7|147
1758719700000|2025-09-24 13:15:00|46351.2|46347.6|46360.3|46356.7|46369|46365.4|46350.7|46347.1|159
1758720000000|2025-09-24 13:20:00|46359.8|46356.2|46354.3|46350.7|46362.2|46358.6|46353.6|46350|97
1758720300000|2025-09-24 13:25:00|46353.3|46349.7|46363.8|46360.2|46370.4|46366.8|46353.3|46349.7|436
1758720600000|2025-09-24 13:30:00|46364.3|46360.7|46459.4|46457|46460.9|46458.5|46354.7|46352.3|4636
1758720900000|2025-09-24 13:35:00|46457.4|46455|46415|46412.6|46459.9|46457.5|46394.1|46391.7|1994
1758721200000|2025-09-24 13:40:00|46414.5|46412.1|46414|46411.6|46455.1|46452.7|46403.5|46401.1|1890
1758721500000|2025-09-24 13:45:00|46414.2|46411.8|46370.8|46368.4|46424.5|46422.1|46360|46357.6|1876
1758721800000|2025-09-24 13:50:00|46367.8|46365.4|46341|46338.6|46384.8|46382.4|46311.3|46308.9|2223
1758722100000|2025-09-24 13:55:00|46340.5|46338.1|46354.7|46352.3|46375.2|46372.8|46324.7|46322.3|1220
1758722400000|2025-09-24 14:00:00|46354.9|46352.5|46357.8|46355.4|46366.3|46363.9|46313|46310.6|1394
1758722700000|2025-09-24 14:05:00|46357.7|46355.3|46349.3|46346.9|46361.4|46359|46325.6|46323.2|958
1758723000000|2025-09-24 14:10:00|46352.3|46349.9|46354.9|46352.5|46366.9|46364.5|46340.6|46338.2|557
1758723300000|2025-09-24 14:15:00|46354.6|46352.2|46355.4|46353|46361.6|46359.2|46334.3|46331.9|703
1758723600000|2025-09-24 14:20:00|46356.6|46354.2|46348.6|46346.2|46385.5|46383.1|46338.9|46336.5|912
1758723900000|2025-09-24 14:25:00|46348.1|46345.7|46351.3|46348.9|46364.7|46362.3|46321.1|46318.7|870
1758724200000|2025-09-24 14:30:00|46351.9|46349.5|46331.7|46329.3|46362.8|46360.4|46325.3|46322.9|838
1758724500000|2025-09-24 14:35:00|46332.2|46329.8|46356.4|46354|46369.1|46366.7|46331.7|46329.3|846
1758724800000|2025-09-24 14:40:00|46356.8|46354.4|46355.7|46353.3|46362.2|46359.8|46336.2|46333.8|655
1758725100000|2025-09-24 14:45:00|46356.2|46353.8|46351.6|46349.2|46364.7|46362.3|46349.1|46346.7|567
1758725400000|2025-09-24 14:50:00|46350.7|46348.3|46352.4|46350|46375.1|46372.7|46335|46332.6|955
1758725700000|2025-09-24 14:55:00|46351.9|46349.5|46328.3|46325.9|46353.9|46351.5|46308.1|46305.7|925
1758726000000|2025-09-24 15:00:00|46330.5|46328.1|46317.8|46315.4|46345.5|46343.1|46313.1|46310.7|726
1758726300000|2025-09-24 15:05:00|46318.3|46315.9|46302.8|46300.4|46332.3|46329.9|46299.6|46297.2|787
1758726600000|2025-09-24 15:10:00|46303.6|46301.2|46257.3|46254.9|46304|46301.6|46254.2|46251.8|1156
1758726900000|2025-09-24 15:15:00|46257.8|46255.4|46268.8|46266.4|46290.1|46287.7|46251.5|46249.1|895
1758727200000|2025-09-24 15:20:00|46267.7|46265.3|46279.1|46276.7|46286.2|46283.8|46258.6|46256.2|770
1758727500000|2025-09-24 15:25:00|46278.6|46276.2|46253.4|46251|46282.1|46279.7|46239.3|46236.9|677
1758727800000|2025-09-24 15:30:00|46252.1|46249.7|46229.3|46226.9|46262.8|46260.4|46222.6|46220.2|1015
1758728100000|2025-09-24 15:35:00|46229.8|46227.4|46250.7|46248.3|46260.6|46258.2|46229.8|46227.4|580
1758728400000|2025-09-24 15:40:00|46250.2|46247.8|46236.2|46233.8|46252.7|46250.3|46228.7|46226.3|602
1758728700000|2025-09-24 15:45:00|46236.7|46234.3|46192.8|46190.4|46242.7|46240.3|46192.1|46189.7|1063
1758729000000|2025-09-24 15:50:00|46192.3|46189.9|46178.7|46176.3|46203.3|46200.9|46160.2|46157.8|1420
1758729300000|2025-09-24 15:55:00|46179.2|46176.8|46147.6|46145.2|46183.7|46181.3|46128.2|46125.8|1763
1758729600000|2025-09-24 16:00:00|46148.1|46145.7|46158.3|46155.9|46162|46159.6|46117.6|46115.2|1557
1758729900000|2025-09-24 16:05:00|46158.8|46156.4|46141.4|46139|46166.7|46164.3|46117.1|46114.7|1028
1758730200000|2025-09-24 16:10:00|46145|46142.6|46135.4|46133|46151.1|46148.7|46123.9|46121.5|903
1758730500000|2025-09-24 16:15:00|46135.9|46133.5|46153.6|46151.2|46160.2|46157.8|46112.9|46110.5|968
1758730800000|2025-09-24 16:20:00|46153|46150.6|46190.5|46188.1|46193.4|46191|46150.9|46148.5|1108
1758731100000|2025-09-24 16:25:00|46190|46187.6|46175.5|46173.1|46199|46196.6|46163.3|46160.9|880
1758731400000|2025-09-24 16:30:00|46178.7|46176.3|46190.3|46187.9|46202.4|46200|46178.7|46176.3|593
1758731700000|2025-09-24 16:35:00|46189.8|46187.4|46211.3|46208.9|46212.8|46210.4|46187.7|46185.3|641
1758732000000|2025-09-24 16:40:00|46210.5|46208.1|46208.1|46205.7|46215.4|46213|46195.2|46192.8|781
1758732300000|2025-09-24 16:45:00|46209.6|46207.2|46194|46191.6|46211.1|46208.7|46186|46183.6|459
1758732600000|2025-09-24 16:50:00|46194.5|46192.1|46179.2|46176.8|46194.5|46192.1|46171.8|46169.4|441
1758732900000|2025-09-24 16:55:00|46178.7|46176.3|46162.8|46160.4|46186.9|46184.5|46154.5|46152.1|565
1758733200000|2025-09-24 17:00:00|46163.3|46160.9|46175.8|46173.4|46175.9|46173.5|46153.3|46150.9|559
1758733500000|2025-09-24 17:05:00|46175.3|46172.9|46188.5|46186.1|46190.7|46188.3|46154.7|46152.3|462
1758733800000|2025-09-24 17:10:00|46186.1|46183.7|46200.2|46197.8|46225.1|46222.7|46184.5|46182.1|1053
1758734100000|2025-09-24 17:15:00|46199.7|46197.3|46189.9|46187.5|46211.3|46208.9|46188.7|46186.3|504
1758734400000|2025-09-24 17:20:00|46189.4|46187|46192|46189.6|46193.9|46191.5|46172.1|46169.7|703
1758734700000|2025-09-24 17:25:00|46191|46188.6|46189.7|46187.3|46195.4|46193|46170.3|46167.9|394
1758735000000|2025-09-24 17:30:00|46190.2|46187.8|46216.4|46214|46219.2|46216.8|46188.2|46185.8|399
1758735300000|2025-09-24 17:35:00|46216.6|46214.2|46177.6|46175.2|46223.3|46220.9|46175.5|46173.1|637
1758735600000|2025-09-24 17:40:00|46176.6|46174.2|46148|46145.6|46176.6|46174.2|46143.8|46141.4|588
1758735900000|2025-09-24 17:45:00|46147.5|46145.1|46129.3|46126.9|46151.6|46149.2|46111.4|46109|1016
1758736200000|2025-09-24 17:50:00|46129.8|46127.4|46145.4|46143|46146.4|46144|46119.5|46117.1|520
1758736500000|2025-09-24 17:55:00|46145.9|46143.5|46134.3|46131.9|46151.9|46149.5|46123.3|46120.9|283
1758736800000|2025-09-24 18:00:00|46137|46134.6|46124.3|46121.9|46142.2|46139.8|46120.3|46117.9|337
1758737100000|2025-09-24 18:05:00|46123.8|46121.4|46121.7|46119.3|46134.6|46132.2|46114.4|46112|548
1758737400000|2025-09-24 18:10:00|46121.5|46119.1|46135.7|46133.3|46139.5|46137.1|46094.7|46092.3|918
1758737700000|2025-09-24 18:15:00|46136.2|46133.8|46153.9|46151.5|46157.3|46154.9|46135.4|46133|372
1758738000000|2025-09-24 18:20:00|46155.4|46153|46135.3|46132.9|46155.4|46153|46122.8|46120.4|442
1758738300000|2025-09-24 18:25:00|46134.8|46132.4|46142.1|46139.7|46148|46145.6|46126.5|46124.1|501
1758738600000|2025-09-24 18:30:00|46142.6|46140.2|46140.6|46138.2|46157.3|46154.9|46128.8|46126.4|554
1758738900000|2025-09-24 18:35:00|46141.1|46138.7|46157.5|46155.1|46170.7|46168.3|46141.1|46138.7|407
1758739200000|2025-09-24 18:40:00|46154.6|46152.2|46160.5|46158.1|46167.4|46165|46141.1|46138.7|287
1758739500000|2025-09-24 18:45:00|46160|46157.6|46141.2|46138.8|46167.7|46165.3|46130.9|46128.5|488
1758739800000|2025-09-24 18:50:00|46142|46139.6|46146.2|46143.8|46162.6|46160.2|46134.7|46132.3|482
1758740100000|2025-09-24 18:55:00|46145.7|46143.3|46156.4|46154|46160.1|46157.7|46143.7|46141.3|429
1758740400000|2025-09-24 19:00:00|46155|46152.6|46117.6|46115.2|46155|46152.6|46116.1|46113.7|514
1758740700000|2025-09-24 19:05:00|46118.1|46115.7|46115.9|46113.5|46126.1|46123.7|46107.4|46105|373
1758741000000|2025-09-24 19:10:00|46115.2|46112.8|46118.1|46115.7|46138.5|46136.1|46109.9|46107.5|266
1758741300000|2025-09-24 19:15:00|46120.1|46117.7|46125.6|46123.2|46131.7|46129.3|46109.4|46107|350
1758741600000|2025-09-24 19:20:00|46126.3|46123.9|46126.7|46124.3|46137.1|46134.7|46120.9|46118.5|175
1758741900000|2025-09-24 19:25:00|46127.2|46124.8|46136.2|46133.8|46136.7|46134.3|46117.4|46115|336
1758742200000|2025-09-24 19:30:00|46137.7|46135.3|46144.7|46142.3|46150|46147.6|46132|46129.6|427
1758742500000|2025-09-24 19:35:00|46144.5|46142.1|46140.6|46138.2|46145|46142.6|46122|46119.6|526
1758742800000|2025-09-24 19:40:00|46142.1|46139.7|46133.1|46130.7|46151.6|46149.2|46127.3|46124.9|371
1758743100000|2025-09-24 19:45:00|46133.6|46131.2|46142|46139.6|46154.6|46152.2|46125.2|46122.8|497
1758743400000|2025-09-24 19:50:00|46141.9|46139.5|46134|46131.6|46156.1|46153.7|46128.4|46126|1077
1758743700000|2025-09-24 19:55:00|46134.5|46132.1|46121.4|46119|46144.6|46142.2|46116.2|46113.8|2777
1758744000000|2025-09-24 20:00:00|46123.7|46118.9|46165.1|46160.3|46166.2|46161.4|46123.7|46118.9|1064
1758744300000|2025-09-24 20:05:00|46166.1|46161.3|46178.2|46173.4|46179.6|46174.8|46160.1|46155.3|510
1758744600000|2025-09-24 20:10:00|46177.7|46172.9|46174.1|46169.3|46178.7|46173.9|46163.2|46158.4|244
1758744900000|2025-09-24 20:15:00|46173.1|46168.3|46168.4|46163.6|46179.1|46174.3|46167.1|46162.3|159
1758745200000|2025-09-24 20:20:00|46167.4|46162.6|46164.6|46159.8|46174|46169.2|46163.2|46158.4|49
1758745500000|2025-09-24 20:25:00|46164.5|46159.7|46165.5|46160.7|46165.9|46161.1|46159.2|46154.4|71
1758745800000|2025-09-24 20:30:00|46163.5|46158.7|46164.3|46159.5|46164.5|46159.7|46158.2|46153.4|74
1758746100000|2025-09-24 20:35:00|46164.1|46159.3|46161.5|46156.7|46165.7|46160.9|46160.5|46155.7|42
1758746400000|2025-09-24 20:40:00|46161|46156.2|46170.1|46165.3|46170.6|46165.8|46159.5|46154.7|53
1758746700000|2025-09-24 20:45:00|46168.1|46163.3|46171.5|46166.7|46173.7|46168.9|46167.1|46162.3|73
1758747000000|2025-09-24 20:50:00|46171.3|46166.5|46170|46165.2|46175.3|46170.5|46167.5|46162.7|81
1758747300000|2025-09-24 20:55:00|46169|46164.2|46172.3|46162.5|46172.4|46167.6|46163.6|46158.8|57
1758747600000|2025-09-24 21:00:00|46175.4|46165.6|46174.1|46164.3|46175.4|46165.6|46173.1|46163.3|0
1758747900000|2025-09-24 21:05:00|46175.6|46165.8|46177.6|46167.8|46178.6|46168.8|46169.1|46159.3|0
1758748200000|2025-09-24 21:10:00|46176.4|46166.6|46176.7|46166.9|46176.7|46166.9|46176.2|46166.4|0
1758748500000|2025-09-24 21:15:00|46177.1|46167.3|46175.6|46165.8|46177.2|46167.4|46175.5|46165.7|0
1758748800000|2025-09-24 21:20:00|46174.9|46165.1|46168.5|46158.7|46175.6|46165.8|46163.5|46153.7|0
1758749100000|2025-09-24 21:25:00|46165.8|46156|46162.2|46152.4|46166.8|46157|46161|46151.2|0
1758749400000|2025-09-24 21:30:00|46162|46152.2|46161.8|46152|46162|46152.2|46160|46150.2|0
1758749700000|2025-09-24 21:35:00|46162.7|46152.9|46165.9|46156.1|46165.9|46156.1|46162.7|46152.9|0
1758750000000|2025-09-24 21:40:00|46165.7|46155.9|46165.5|46155.7|46165.7|46155.9|46159.1|46149.3|0
1758750300000|2025-09-24 21:45:00|46165.6|46155.8|46162.7|46152.9|46165.6|46155.8|46162.5|46152.7|0
1758750600000|2025-09-24 21:50:00|46162.5|46152.7|46165|46155.2|46165|46155.2|46162.5|46152.7|0
1758750900000|2025-09-24 21:55:00|46165.2|46155.4|46166.6|46156.8|46170.6|46160.8|46165.2|46155.4|0
1758751200000|2025-09-24 22:00:00|46170.5|46165.7|46161.7|46156.9|46178.5|46173.7|46158.2|46153.4|55
1758751500000|2025-09-24 22:05:00|46162.7|46157.9|46153.7|46148.9|46167.6|46162.8|46153.7|46148.9|26
1758751800000|2025-09-24 22:10:00|46154.2|46149.4|46157.2|46152.4|46163.5|46158.7|46153.5|46148.7|24
1758752100000|2025-09-24 22:15:00|46158.2|46153.4|46162.5|46157.7|46166.1|46161.3|46156.5|46151.7|30
1758752400000|2025-09-24 22:20:00|46163.5|46158.7|46155.6|46150.8|46164|46159.2|46153.5|46148.7|23
1758752700000|2025-09-24 22:25:00|46156.1|46151.3|46154.3|46149.5|46157.6|46152.8|46150|46145.2|34
1758753000000|2025-09-24 22:30:00|46154.8|46150|46157.2|46152.4|46170.1|46165.3|46151.8|46147|29
1758753300000|2025-09-24 22:35:00|46156.7|46151.9|46161.1|46156.3|46163.9|46159.1|46155.7|46150.9|8
1758753600000|2025-09-24 22:40:00|46161.6|46156.8|46163.4|46158.6|46166.2|46161.4|46161.6|46156.8|12
1758753900000|2025-09-24 22:45:00|46162.9|46158.1|46166.2|46161.4|46167.4|46162.6|46162.4|46157.6|9
1758754200000|2025-09-24 22:50:00|46166.4|46161.6|46165.8|46161|46170.3|46165.5|46163.3|46158.5|8
1758754500000|2025-09-24 22:55:00|46167.3|46162.5|46169|46164.2|46169|46164.2|46165.4|46160.6|4
1758754800000|2025-09-24 23:00:00|46168.6|46163.8|46166.7|46161.9|46172.3|46167.5|46165.8|46161|13
1758755100000|2025-09-24 23:05:00|46167.2|46162.4|46161.8|46157|46168.7|46163.9|46161.3|46156.5|11
1758755400000|2025-09-24 23:10:00|46162.3|46157.5|46160.2|46155.4|46164.3|46159.5|46159.7|46154.9|15
1758755700000|2025-09-24 23:15:00|46159.7|46154.9|46160|46155.2|46162.7|46157.9|46158.2|46153.4|6
1758756000000|2025-09-24 23:20:00|46159.5|46154.7|46164.1|46159.3|46164.1|46159.3|46156.9|46152.1|2
1758756300000|2025-09-24 23:25:00|46163.9|46159.1|46161.2|46156.4|46167.7|46162.9|46160.7|46155.9|9
1758756600000|2025-09-24 23:30:00|46161.7|46156.9|46160.3|46155.5|46163.2|46158.4|46153|46148.2|31
1758756900000|2025-09-24 23:35:00|46160.4|46155.6|46156.5|46151.7|46163.6|46158.8|46155.5|46150.7|27
1758757200000|2025-09-24 23:40:00|46157|46152.2|46150.6|46145.8|46157|46152.2|46150.3|46145.5|18
1758757500000|2025-09-24 23:45:00|46150.1|46145.3|46163.1|46158.3|46166.1|46161.3|46149.6|46144.8|45
1758757800000|2025-09-24 23:50:00|46163.6|46158.8|46163.8|46159|46164.1|46159.3|46157.1|46152.3|15
1758758100000|2025-09-24 23:55:00|46164.3|46159.5|46177.3|46172.5|46180.3|46175.5|46163.3|46158.5|58
1758758400000|2025-09-25 00:00:00|46177.9|46173.1|46191.5|46186.7|46192.6|46187.8|46169.6|46164.8|128
1758758700000|2025-09-25 00:05:00|46192|46187.2|46199.2|46194.4|46206.6|46201.8|46182.5|46177.7|76
1758759000000|2025-09-25 00:10:00|46198.7|46193.9|46183.5|46178.7|46203.2|46198.4|46179.9|46175.1|98
1758759300000|2025-09-25 00:15:00|46183.4|46178.6|46188.4|46183.6|46190.7|46185.9|46178.3|46173.5|41
1758759600000|2025-09-25 00:20:00|46188.9|46184.1|46174.1|46169.3|46188.9|46184.1|46173.6|46168.8|58
1758759900000|2025-09-25 00:25:00|46173.6|46168.8|46184.4|46179.6|46186.7|46181.9|46171.6|46166.8|83
1758760200000|2025-09-25 00:30:00|46184.9|46180.1|46184.8|46180|46192.2|46187.4|46182.6|46177.8|36
1758760500000|2025-09-25 00:35:00|46184.3|46179.5|46188.4|46183.6|46188.4|46183.6|46176.6|46171.8|63
1758760800000|2025-09-25 00:40:00|46188.9|46184.1|46189.7|46184.9|46191|46186.2|46182.7|46177.9|51
1758761100000|2025-09-25 00:45:00|46190.2|46185.4|46182.3|46177.5|46190.7|46185.9|46177.9|46173.1|46
1758761400000|2025-09-25 00:50:00|46182.8|46178|46191.4|46186.6|46191.9|46187.1|46180.7|46175.9|19
1758761700000|2025-09-25 00:55:00|46191.9|46187.1|46193.6|46188.8|46201.2|46196.4|46191.4|46186.6|43
1758762000000|2025-09-25 01:00:00|46192.6|46187.8|46186.2|46181.4|46195.3|46190.5|46185.8|46181|26
1758762300000|2025-09-25 01:05:00|46187.2|46182.4|46185.1|46180.3|46191.1|46186.3|46184.1|46179.3|22
1758762600000|2025-09-25 01:10:00|46184.6|46179.8|46191.5|46186.7|46192|46187.2|46184.6|46179.8|13
1758762900000|2025-09-25 01:15:00|46191|46186.2|46196|46191.2|46198|46193.2|46186.6|46181.8|49
1758763200000|2025-09-25 01:20:00|46196.5|46191.7|46189.4|46184.6|46198.6|46193.8|46189.4|46184.6|15
1758763500000|2025-09-25 01:25:00|46189.9|46185.1|46199.2|46194.4|46200.7|46195.9|46189.4|46184.6|48
1758763800000|2025-09-25 01:30:00|46198.2|46193.4|46199.7|46194.9|46203.6|46198.8|46196.2|46191.4|58
1758764100000|2025-09-25 01:35:00|46200.1|46195.3|46200.9|46196.1|46204|46199.2|46197.4|46192.6|27
1758764400000|2025-09-25 01:40:00|46200.4|46195.6|46208.6|46203.8|46209|46204.2|46198.9|46194.1|49
1758764700000|2025-09-25 01:45:00|46209|46204.2|46216.3|46211.5|46217.3|46212.5|46207|46202.2|62
1758765000000|2025-09-25 01:50:00|46216.2|46211.4|46206.1|46201.3|46217.7|46212.9|46205|46200.2|29
1758765300000|2025-09-25 01:55:00|46205.6|46200.8|46200.7|46195.9|46205.6|46200.8|46191.1|46186.3|76
1758765600000|2025-09-25 02:00:00|46200.2|46195.4|46202|46197.2|46208.8|46204|46199.3|46194.5|109
1758765900000|2025-09-25 02:05:00|46201.5|46196.7|46200.1|46195.3|46206.4|46201.6|46199|46194.2|14
1758766200000|2025-09-25 02:10:00|46199.6|46194.8|46198.5|46193.7|46199.6|46194.8|46193.7|46188.9|57
1758766500000|2025-09-25 02:15:00|46198|46193.2|46198.2|46193.4|46203.9|46199.1|46196.3|46191.5|33
1758766800000|2025-09-25 02:20:00|46198.7|46193.9|46205.3|46200.5|46205.3|46200.5|46194|46189.2|36
1758767100000|2025-09-25 02:25:00|46204.8|46200|46199.8|46195|46206.5|46201.7|46199.8|46195|27
1758767400000|2025-09-25 02:30:00|46200.3|46195.5|46202.4|46197.6|46206.5|46201.7|46200.1|46195.3|9
1758767700000|2025-09-25 02:35:00|46202.7|46197.9|46202.5|46197.7|46205.1|46200.3|46200.5|46195.7|6
1758768000000|2025-09-25 02:40:00|46203|46198.2|46205.1|46200.3|46210.5|46205.7|46202.5|46197.7|20
1758768300000|2025-09-25 02:45:00|46205.6|46200.8|46207.9|46203.1|46209.8|46205|46204.1|46199.3|7
1758768600000|2025-09-25 02:50:00|46208.4|46203.6|46208.2|46203.4|46209.5|46204.7|46205.8|46201|13
1758768900000|2025-09-25 02:55:00|46208.1|46203.3|46211|46206.2|46211|46206.2|46205.7|46200.9|20
1758769200000|2025-09-25 03:00:00|46210.5|46205.7|46204.1|46199.3|46211|46206.2|46203.1|46198.3|20
1758769500000|2025-09-25 03:05:00|46204.6|46199.8|46209.2|46204.4|46210.2|46205.4|46202.5|46197.7|18
1758769800000|2025-09-25 03:10:00|46209.4|46204.6|46208|46203.2|46210.6|46205.8|46204.4|46199.6|13
1758770100000|2025-09-25 03:15:00|46208.5|46203.7|46206.3|46201.5|46210.5|46205.7|46204.8|46200|12
1758770400000|2025-09-25 03:20:00|46206.8|46202|46214.3|46209.5|46214.8|46210|46206.8|46202|42
1758770700000|2025-09-25 03:25:00|46215.1|46210.3|46211.7|46206.9|46217.1|46212.3|46211.7|46206.9|3
1758771000000|2025-09-25 03:30:00|46212.2|46207.4|46214.6|46209.8|46216.7|46211.9|46211.5|46206.7|17
1758771300000|2025-09-25 03:35:00|46214.1|46209.3|46216.2|46211.4|46216.6|46211.8|46213.1|46208.3|32
1758771600000|2025-09-25 03:40:00|46216.7|46211.9|46212.1|46207.3|46217.6|46212.8|46211.1|46206.3|12
1758771900000|2025-09-25 03:45:00|46212.6|46207.8|46215.3|46210.5|46215.8|46211|46212.1|46207.3|13
1758772200000|2025-09-25 03:50:00|46215.8|46211|46212.1|46207.3|46218|46213.2|46210.9|46206.1|44
1758772500000|2025-09-25 03:55:00|46212.6|46207.8|46217.8|46213|46219.3|46214.5|46212.6|46207.8|19
1758772800000|2025-09-25 04:00:00|46219.3|46214.5|46219.6|46214.8|46221|46216.2|46214.3|46209.5|43
1758773100000|2025-09-25 04:05:00|46220.1|46215.3|46213|46208.2|46226.2|46221.4|46211|46206.2|33
1758773400000|2025-09-25 04:10:00|46212.5|46207.7|46208.3|46203.5|46213.1|46208.3|46207.3|46202.5|70
1758773700000|2025-09-25 04:15:00|46208.5|46203.7|46205.1|46200.3|46209|46204.2|46205.1|46200.3|28
1758774000000|2025-09-25 04:20:00|46203.1|46198.3|46206.1|46201.3|46211.1|46206.3|46203.1|46198.3|16
1758774300000|2025-09-25 04:25:00|46206.6|46201.8|46207.8|46203|46207.8|46203|46205.1|46200.3|2
1758774600000|2025-09-25 04:30:00|46207.3|46202.5|46203.5|46198.7|46208.5|46203.7|46203.5|46198.7|12
1758774900000|2025-09-25 04:35:00|46203.9|46199.1|46206|46201.2|46207.3|46202.5|46202.4|46197.6|7
1758775200000|2025-09-25 04:40:00|46205.7|46200.9|46200.2|46195.4|46207.5|46202.7|46199.7|46194.9|17
1758775500000|2025-09-25 04:45:00|46200.7|46195.9|46198.2|46193.4|46203.9|46199.1|46197.2|46192.4|20
1758775800000|2025-09-25 04:50:00|46197.7|46192.9|46190.8|46186|46199.1|46194.3|46190.6|46185.8|63
1758776100000|2025-09-25 04:55:00|46190.3|46185.5|46190.6|46185.8|46192.4|46187.6|46180.5|46175.7|60
1758776400000|2025-09-25 05:00:00|46189.9|46185.1|46182.4|46177.6|46190.4|46185.6|46175.9|46171.1|51
1758776700000|2025-09-25 05:05:00|46182.9|46178.1|46176.2|46171.4|46189.7|46184.9|46174.7|46169.9|70
1758777000000|2025-09-25 05:10:00|46176.7|46171.9|46168|46163.2|46178|46173.2|46161.2|46156.4|115
1758777300000|2025-09-25 05:15:00|46169.5|46164.7|46181.8|46177|46183.3|46178.5|46169.5|46164.7|44
1758777600000|2025-09-25 05:20:00|46182.4|46177.6|46188.1|46183.3|46188.6|46183.8|46180.9|46176.1|30
1758777900000|2025-09-25 05:25:00|46187.7|46182.9|46182.5|46177.7|46187.7|46182.9|46178.8|46174|17
1758778200000|2025-09-25 05:30:00|46182|46177.2|46174.5|46169.7|46182.5|46177.7|46170.7|46165.9|32
1758778500000|2025-09-25 05:35:00|46175|46170.2|46174.6|46169.8|46179|46174.2|46171.5|46166.7|22
1758778800000|2025-09-25 05:40:00|46175.1|46170.3|46179|46174.2|46185.1|46180.3|46174.2|46169.4|14
1758779100000|2025-09-25 05:45:00|46179.5|46174.7|46170|46165.2|46181.5|46176.7|46165.3|46160.5|67
1758779400000|2025-09-25 05:50:00|46170.5|46165.7|46181.1|46176.3|46181.1|46176.3|46169|46164.2|22
1758779700000|2025-09-25 05:55:00|46181.6|46176.8|46182.3|46177.5|46186|46181.2|46180|46175.2|15
1758780000000|2025-09-25 06:00:00|46181.7|46178.1|46185.7|46182.1|46188.2|46184.6|46174.2|46170.6|152
1758780300000|2025-09-25 06:05:00|46186.2|46182.6|46176.6|46173|46188.6|46185|46168|46164.4|55
1758780600000|2025-09-25 06:10:00|46176.1|46172.5|46171|46167.4|46184.9|46181.3|46169.3|46165.7|54
1758780900000|2025-09-25 06:15:00|46170.5|46166.9|46164.9|46161.3|46173.3|46169.7|46160.7|46157.1|66
1758781200000|2025-09-25 06:20:00|46165.4|46161.8|46153.2|46149.6|46165.9|46162.3|46151.2|46147.6|81
1758781500000|2025-09-25 06:25:00|46152.7|46149.1|46148.8|46145.2|46157.8|46154.2|46147.3|46143.7|49
1758781800000|2025-09-25 06:30:00|46149.3|46145.7|46149.4|46145.8|46158.6|46155|46146.6|46143|58
1758782100000|2025-09-25 06:35:00|46150.4|46146.8|46142.6|46139|46150.4|46146.8|46138.8|46135.2|57
1758782400000|2025-09-25 06:40:00|46142.2|46138.6|46127.6|46124|46142.2|46138.6|46118.2|46114.6|133
1758782700000|2025-09-25 06:45:00|46127.1|46123.5|46136.1|46132.5|46137.3|46133.7|46122|46118.4|124
1758783000000|2025-09-25 06:50:00|46136.3|46132.7|46139.9|46136.3|46144.5|46140.9|46130.9|46127.3|62
1758783300000|2025-09-25 06:55:00|46139.4|46135.8|46130.9|46127.3|46141.9|46138.3|46130.4|46126.8|111
1758783600000|2025-09-25 07:00:00|46127.9|46124.3|46112.8|46109.2|46142.7|46139.1|46107|46103.4|430
1758783900000|2025-09-25 07:05:00|46113.3|46109.7|46112.2|46108.6|46122.5|46118.9|46097.5|46093.9|175
1758784200000|2025-09-25 07:10:00|46112.7|46109.1|46075.6|46072|46116.4|46112.8|46070.7|46067.1|304
1758784500000|2025-09-25 07:15:00|46076.1|46072.5|46101.2|46097.6|46110.3|46106.7|46076.1|46072.5|208
1758784800000|2025-09-25 07:20:00|46101.7|46098.1|46115.2|46111.6|46125.7|46122.1|46101.1|46097.5|150
1758785100000|2025-09-25 07:25:00|46115.7|46112.1|46133.8|46130.2|46139.1|46135.5|46115.7|46112.1|92
1758785400000|2025-09-25 07:30:00|46132.8|46129.2|46142.2|46138.6|46155.7|46152.1|46127.1|46123.5|147
1758785700000|2025-09-25 07:35:00|46144.2|46140.6|46145.1|46141.5|46160.3|46156.7|46142.6|46139|129
1758786000000|2025-09-25 07:40:00|46145|46141.4|46146|46142.4|46150.6|46147|46143|46139.4|46
1758786300000|2025-09-25 07:45:00|46146.5|46142.9|46124.4|46120.8|46148.1|46144.5|46119.2|46115.6|113
1758786600000|2025-09-25 07:50:00|46123.9|46120.3|46139.7|46136.1|46139.7|46136.1|46114.3|46110.7|92
1758786900000|2025-09-25 07:55:00|46139.9|46136.3|46139.5|46135.9|46142|46138.4|46127.4|46123.8|73
1758787200000|2025-09-25 08:00:00|46139|46135.4|46145.3|46141.7|46155|46151.4|46131.8|46128.2|360
1758787500000|2025-09-25 08:05:00|46144.8|46141.2|46147.3|46143.7|46153.9|46150.3|46140|46136.4|143
1758787800000|2025-09-25 08:10:00|46147.8|46144.2|46163.8|46160.2|46169.4|46165.8|46147.3|46143.7|171
1758788100000|2025-09-25 08:15:00|46164.2|46160.6|46171.4|46167.8|46179|46175.4|46159.2|46155.6|134
1758788400000|2025-09-25 08:20:00|46171.9|46168.3|46172.2|46168.6|46181.2|46177.6|46169.6|46166|85
1758788700000|2025-09-25 08:25:00|46172.7|46169.1|46175.2|46171.6|46178.1|46174.5|46169.8|46166.2|45
1758789000000|2025-09-25 08:30:00|46174.7|46171.1|46156|46152.4|46179.1|46175.5|46155.7|46152.1|123
1758789300000|2025-09-25 08:35:00|46156.5|46152.9|46158.5|46154.9|46165.5|46161.9|46149.5|46145.9|161
1758789600000|2025-09-25 08:40:00|46158|46154.4|46160.4|46156.8|46163.1|46159.5|46149.3|46145.7|84
1758789900000|2025-09-25 08:45:00|46158.4|46154.8|46139.4|46135.8|46158.9|46155.3|46137.5|46133.9|99
1758790200000|2025-09-25 08:50:00|46138.9|46135.3|46132.9|46129.3|46141.6|46138|46123.9|46120.3|155
1758790500000|2025-09-25 08:55:00|46132.4|46128.8|46145.3|46141.7|46153.5|46149.9|46132.2|46128.6|92
1758790800000|2025-09-25 09:00:00|46145.2|46141.6|46147.2|46143.6|46158.6|46155|46138.1|46134.5|109
1758791100000|2025-09-25 09:05:00|46146.7|46143.1|46146.7|46143.1|46148.6|46145|46138|46134.4|74
1758791400000|2025-09-25 09:10:00|46147.2|46143.6|46150.9|46147.3|46156.5|46152.9|46144.6|46141|65
1758791700000|2025-09-25 09:15:00|46151.4|46147.8|46165.4|46161.8|46166.7|46163.1|46148.9|46145.3|38
1758792000000|2025-09-25 09:20:00|46165.9|46162.3|46164.4|46160.8|46168.7|46165.1|46155.6|46152|24
1758792300000|2025-09-25 09:25:00|46164.9|46161.3|46161.3|46157.7|46167.5|46163.9|46156.2|46152.6|24
1758792600000|2025-09-25 09:30:00|46160.8|46157.2|46165.1|46161.5|46165.7|46162.1|46153.1|46149.5|51
1758792900000|2025-09-25 09:35:00|46165.6|46162|46164.1|46160.5|46178.2|46174.6|46163.1|46159.5|68
1758793200000|2025-09-25 09:40:00|46163.6|46160|46158.1|46154.5|46164.3|46160.7|46154.4|46150.8|91
1758793500000|2025-09-25 09:45:00|46157.1|46153.5|46162.5|46158.9|46167|46163.4|46142.8|46139.2|200
1758793800000|2025-09-25 09:50:00|46162|46158.4|46173.1|46169.5|46173.1|46169.5|46162|46158.4|79
1758794100000|2025-09-25 09:55:00|46174.1|46170.5|46167.3|46163.7|46174.6|46171|46157|46153.4|71
1758794400000|2025-09-25 10:00:00|46167.8|46164.2|46173.1|46169.5|46175.2|46171.6|46160.3|46156.7|71
1758794700000|2025-09-25 10:05:00|46173.6|46170|46170.7|46167.1|46181.4|46177.8|46169.9|46166.3|149
1758795000000|2025-09-25 10:10:00|46170.2|46166.6|46164.2|46160.6|46174.7|46171.1|46163.2|46159.6|110
1758795300000|2025-09-25 10:15:00|46164.7|46161.1|46174.7|46171.1|46174.7|46171.1|46160.3|46156.7|75
1758795600000|2025-09-25 10:20:00|46175.2|46171.6|46164.8|46161.2|46181.7|46178.1|46153.1|46149.5|91
1758795900000|2025-09-25 10:25:00|46165.3|46161.7|46150|46146.4|46165.3|46161.7|46143|46139.4|167
1758796200000|2025-09-25 10:30:00|46150.4|46146.8|46157.4|46153.8|46163.7|46160.1|46147.1|46143.5|174
1758796500000|2025-09-25 10:35:00|46157.9|46154.3|46151.6|46148|46163.2|46159.6|46150.6|46147|62
1758796800000|2025-09-25 10:40:00|46151.1|46147.5|46135.5|46131.9|46152.7|46149.1|46134.2|46130.6|172
1758797100000|2025-09-25 10:45:00|46136|46132.4|46132.2|46128.6|46141.6|46138|46122.7|46119.1|138
1758797400000|2025-09-25 10:50:00|46132.7|46129.1|46139.8|46136.2|46140.7|46137.1|46125.6|46122|62
1758797700000|2025-09-25 10:55:00|46140.3|46136.7|46135.6|46132|46144.4|46140.8|46128.8|46125.2|75
1758798000000|2025-09-25 11:00:00|46135.1|46131.5|46132.4|46128.8|46137.6|46134|46103.7|46100.1|340
1758798300000|2025-09-25 11:05:00|46131.9|46128.3|46112.8|46109.2|46134|46130.4|46109.4|46105.8|94
1758798600000|2025-09-25 11:10:00|46113.3|46109.7|46073.5|46069.9|46114.3|46110.7|46059.6|46056|448
1758798900000|2025-09-25 11:15:00|46071.5|46067.9|46076|46072.4|46085.1|46081.5|46067.4|46063.8|268
1758799200000|2025-09-25 11:20:00|46076.5|46072.9|46080.5|46076.9|46090.3|46086.7|46064.5|46060.9|296
1758799500000|2025-09-25 11:25:00|46080|46076.4|46080.1|46076.5|46095.5|46091.9|46078|46074.4|66
1758799800000|2025-09-25 11:30:00|46079.6|46076|46082.6|46079|46091.5|46087.9|46076|46072.4|142
1758800100000|2025-09-25 11:35:00|46081.6|46078|46084.8|46081.2|46094.5|46090.9|46077.4|46073.8|181
1758800400000|2025-09-25 11:40:00|46084.3|46080.7|46076.9|46073.3|46085.2|46081.6|46073.1|46069.5|200
1758800700000|2025-09-25 11:45:00|46077.4|46073.8|46074.4|46070.8|46082.5|46078.9|46058.5|46054.9|369
1758801000000|2025-09-25 11:50:00|46074.9|46071.3|46077.8|46074.2|46092.6|46089|46066.3|46062.7|210
1758801300000|2025-09-25 11:55:00|46077.3|46073.7|46049.7|46046.1|46087.3|46083.7|46040.4|46036.8|282
1758801600000|2025-09-25 12:00:00|46049.2|46045.6|46061.5|46057.9|46067.7|46064.1|46041.8|46038.2|360
1758801900000|2025-09-25 12:05:00|46062|46058.4|46068.9|46065.3|46079.7|46076.1|46055.8|46052.2|440
1758802200000|2025-09-25 12:10:00|46068.4|46064.8|46076|46072.4|46084|46080.4|46061.1|46057.5|465
1758802500000|2025-09-25 12:15:00|46076.5|46072.9|46075.1|46071.5|46084.3|46080.7|46069.3|46065.7|149
1758802800000|2025-09-25 12:20:00|46074.1|46070.5|46091.9|46088.3|46102.4|46098.8|46072.4|46068.8|291
1758803100000|2025-09-25 12:25:00|46091.4|46087.8|46076|46072.4|46097.2|46093.6|46066.9|46063.3|456
1758803400000|2025-09-25 12:30:00|46075|46071.4|46055.4|46051.8|46075|46071.4|46037.4|46033.8|562
1758803700000|2025-09-25 12:35:00|46055.9|46052.3|46048.4|46044.8|46061.8|46058.2|46040.5|46036.9|307
1758804000000|2025-09-25 12:40:00|46048.9|46045.3|46025.5|46021.9|46049.5|46045.9|46015.4|46011.8|359
1758804300000|2025-09-25 12:45:00|46026|46022.4|45998.5|45994.9|46037|46033.4|45992.4|45988.8|674
1758804600000|2025-09-25 12:50:00|45999|45995.4|45970.7|45967.1|46001.6|45998|45959.2|45955.6|482
1758804900000|2025-09-25 12:55:00|45970.5|45966.9|46001.4|45997.8|46002.1|45998.5|45965.2|45961.6|407
1758805200000|2025-09-25 13:00:00|46000.9|45997.3|45988.4|45984.8|46007.5|46003.9|45973.8|45970.2|461
1758805500000|2025-09-25 13:05:00|45988|45984.4|45993.1|45989.5|46009.9|46006.3|45981.9|45978.3|224
1758805800000|2025-09-25 13:10:00|45993.6|45990|45994.5|45990.9|46004.5|46000.9|45978.9|45975.3|140
1758806100000|2025-09-25 13:15:00|45995|45991.4|46026.1|46022.5|46027.2|46023.6|45982.9|45979.3|345
1758806400000|2025-09-25 13:20:00|46025.6|46022|46038.4|46034.8|46051.1|46047.5|46012.8|46009.2|950
1758806700000|2025-09-25 13:25:00|46038.9|46035.3|46011.4|46007.8|46048.4|46044.8|46003.4|45999.8|669
1758807000000|2025-09-25 13:30:00|46010.3|46007.9|46018.2|46015.8|46070.7|46068.3|45974|45971.6|4828
1758807300000|2025-09-25 13:35:00|46018.7|46016.3|45956.2|45953.8|46033.8|46031.4|45945.2|45942.8|2571
1758807600000|2025-09-25 13:40:00|45957.2|45954.8|45926.2|45923.8|45957.2|45954.8|45886.8|45884.4|2349
1758807900000|2025-09-25 13:45:00|45925.7|45923.3|45937.4|45935|45966.2|45963.8|45891.7|45889.3|2324
1758808200000|2025-09-25 13:50:00|45937.9|45935.5|45917.4|45915|45997.5|45995.1|45898.3|45895.9|2356
1758808500000|2025-09-25 13:55:00|45918.4|45916|45938.7|45936.3|45938.7|45936.3|45901.8|45899.4|1167
1758808800000|2025-09-25 14:00:00|45936.6|45934.2|46012|46009.6|46014.1|46011.7|45918.4|45916|1730
1758809100000|2025-09-25 14:05:00|46012.5|46010.1|46063|46060.6|46065.7|46063.3|45992.7|45990.3|1322
1758809400000|2025-09-25 14:10:00|46062.9|46060.5|46058.1|46055.7|46106.4|46104|46048.8|46046.4|1786
1758809700000|2025-09-25 14:15:00|46058.6|46056.2|46055.4|46053|46084.9|46082.5|46030.9|46028.5|1295
1758810000000|2025-09-25 14:20:00|46053.5|46051.1|46093|46090.6|46103.9|46101.5|46044.9|46042.5|991
1758810300000|2025-09-25 14:25:00|46093.5|46091.1|46056.7|46054.3|46103.9|46101.5|46049.9|46047.5|1100
1758810600000|2025-09-25 14:30:00|46056.6|46054.2|46086.9|46084.5|46094.3|46091.9|46038.7|46036.3|712
1758810900000|2025-09-25 14:35:00|46086.4|46084|46109.3|46106.9|46115|46112.6|46073.3|46070.9|767
1758811200000|2025-09-25 14:40:00|46108.3|46105.9|46085.6|46083.2|46110.9|46108.5|46072.5|46070.1|558
1758811500000|2025-09-25 14:45:00|46086.1|46083.7|46104.9|46102.5|46106.9|46104.5|46057.8|46055.4|575
1758811800000|2025-09-25 14:50:00|46106.7|46104.3|46100.9|46098.5|46113.2|46110.8|46060.1|46057.7|670
1758812100000|2025-09-25 14:55:00|46101.4|46099|46108.6|46106.2|46127.5|46125.1|46097.5|46095.1|580
1758812400000|2025-09-25 15:00:00|46109.1|46106.7|46043.5|46041.1|46114.3|46111.9|46042.5|46040.1|824
1758812700000|2025-09-25 15:05:00|46044|46041.6|46023.5|46021.1|46060|46057.6|45999.3|45996.9|1119
1758813000000|2025-09-25 15:10:00|46026.6|46024.2|46061.9|46059.5|46067|46064.6|46007.6|46005.2|754
1758813300000|2025-09-25 15:15:00|46062.4|46060|46056.7|46054.3|46070.6|46068.2|46036.5|46034.1|464
1758813600000|2025-09-25 15:20:00|46054.7|46052.3|46007.9|46005.5|46062.3|46059.9|46007.4|46005|749
1758813900000|2025-09-25 15:25:00|46008.4|46006|45974.9|45972.5|46015.8|46013.4|45949.9|45947.5|1395
1758814200000|2025-09-25 15:30:00|45974.4|45972|46036.3|46033.9|46037.3|46034.9|45972.9|45970.5|874
1758814500000|2025-09-25 15:35:00|46036.8|46034.4|46069.2|46066.8|46076.8|46074.4|46036.7|46034.3|829
1758814800000|2025-09-25 15:40:00|46070|46067.6|46081.1|46078.7|46092.4|46090|46053|46050.6|913
1758815100000|2025-09-25 15:45:00|46080.6|46078.2|46079.7|46077.3|46089.1|46086.7|46063.4|46061|578
1758815400000|2025-09-25 15:50:00|46077.8|46075.4|46066.3|46063.9|46088.6|46086.2|46048|46045.6|465
1758815700000|2025-09-25 15:55:00|46066.8|46064.4|46051.9|46049.5|46073.2|46070.8|46032|46029.6|439
1758816000000|2025-09-25 16:00:00|46054.5|46052.1|46042.6|46040.2|46064.5|46062.1|46040.7|46038.3|400
1758816300000|2025-09-25 16:05:00|46042.1|46039.7|46061.9|46059.5|46064|46061.6|46030.6|46028.2|348
1758816600000|2025-09-25 16:10:00|46060.6|46058.2|46036.8|46034.4|46066.3|46063.9|46031.7|46029.3|355
1758816900000|2025-09-25 16:15:00|46037.3|46034.9|46023.8|46021.4|46070.8|46068.4|46021.7|46019.3|454
1758817200000|2025-09-25 16:20:00|46024.3|46021.9|46019.3|46016.9|46039|46036.6|46001.5|45999.1|709
1758817500000|2025-09-25 16:25:00|46018.8|46016.4|46004.5|46002.1|46030|46027.6|45990.7|45988.3|482
1758817800000|2025-09-25 16:30:00|46005.7|46003.3|46053.8|46051.4|46072.3|46069.9|46004.9|46002.5|578
1758818100000|2025-09-25 16:35:00|46053.3|46050.9|46055.3|46052.9|46068.8|46066.4|46040.4|46038|218
1758818400000|2025-09-25 16:40:00|46051.7|46049.3|46017.5|46015.1|46057.5|46055.1|46016.6|46014.2|364
1758818700000|2025-09-25 16:45:00|46018|46015.6|46000.5|45998.1|46042.2|46039.8|45995.3|45992.9|370
1758819000000|2025-09-25 16:50:00|46001|45998.6|45998.9|45996.5|46016.8|46014.4|45987.6|45985.2|313
1758819300000|2025-09-25 16:55:00|45999.4|45997|45997.5|45995.1|46011.9|46009.5|45991.5|45989.1|248
1758819600000|2025-09-25 17:00:00|45996.6|45994.2|45967.5|45965.1|46000.4|45998|45960.1|45957.7|493
1758819900000|2025-09-25 17:05:00|45967|45964.6|46002.1|45999.7|46016.8|46014.4|45962.1|45959.7|488
1758820200000|2025-09-25 17:10:00|46002.7|46000.3|46006.1|46003.7|46027.1|46024.7|45993.3|45990.9|880
1758820500000|2025-09-25 17:15:00|46006.6|46004.2|45986.2|45983.8|46018.7|46016.3|45974.5|45972.1|403
1758820800000|2025-09-25 17:20:00|45985.2|45982.8|45909.5|45907.1|45990.1|45987.7|45905.1|45902.7|1247
1758821100000|2025-09-25 17:25:00|45910|45907.6|45950|45947.6|45963.6|45961.2|45906.7|45904.3|769
1758821400000|2025-09-25 17:30:00|45953.7|45951.3|45928.5|45926.1|45962.7|45960.3|45922.3|45919.9|508
1758821700000|2025-09-25 17:35:00|45928|45925.6|45928.2|45925.8|45938.1|45935.7|45899.2|45896.8|511
1758822000000|2025-09-25 17:40:00|45926.5|45924.1|45935.2|45932.8|45936.9|45934.5|45913.5|45911.1|398
1758822300000|2025-09-25 17:45:00|45935.7|45933.3|45901.5|45899.1|45938.9|45936.5|45899.3|45896.9|262
1758822600000|2025-09-25 17:50:00|45903.4|45901|45901|45898.6|45918.4|45916|45891.2|45888.8|376
1758822900000|2025-09-25 17:55:00|45901.5|45899.1|45847.5|45845.1|45913|45910.6|45847|45844.6|1417
1758823200000|2025-09-25 18:00:00|45847.2|45844.8|45796.2|45793.8|45851.1|45848.7|45785.6|45783.2|1728
1758823500000|2025-09-25 18:05:00|45795.2|45792.8|45821.2|45818.8|45844|45841.6|45792.2|45789.8|958
1758823800000|2025-09-25 18:10:00|45822|45819.6|45869.6|45867.2|45873.4|45871|45817.9|45815.5|898
1758824100000|2025-09-25 18:15:00|45870.1|45867.7|45912.1|45909.7|45920.8|45918.4|45868.6|45866.2|926
1758824400000|2025-09-25 18:20:00|45911.6|45909.2|45913.2|45910.8|45924.1|45921.7|45894.3|45891.9|874
1758824700000|2025-09-25 18:25:00|45912.7|45910.3|45921.8|45919.4|45933.9|45931.5|45907|45904.6|587
1758825000000|2025-09-25 18:30:00|45922.1|45919.7|45912.5|45910.1|45934.9|45932.5|45902|45899.6|630
1758825300000|2025-09-25 18:35:00|45913|45910.6|45927.9|45925.5|45932.2|45929.8|45894.1|45891.7|378
1758825600000|2025-09-25 18:40:00|45924.1|45921.7|45951.6|45949.2|45978.8|45976.4|45924.1|45921.7|1387
1758825900000|2025-09-25 18:45:00|45952.1|45949.7|45944.4|45942|45963.7|45961.3|45926.9|45924.5|546
1758826200000|2025-09-25 18:50:00|45946|45943.6|45942.5|45940.1|45955|45952.6|45930.7|45928.3|368
1758826500000|2025-09-25 18:55:00|45942|45939.6|45953.9|45951.5|45963.5|45961.1|45934|45931.6|408
1758826800000|2025-09-25 19:00:00|45953.4|45951|45942.8|45940.4|45963.7|45961.3|45933.4|45931|349
1758827100000|2025-09-25 19:05:00|45942.3|45939.9|45937|45934.6|45959.4|45957|45932|45929.6|308
1758827400000|2025-09-25 19:10:00|45940.2|45937.8|45932.9|45930.5|45954.1|45951.7|45923.5|45921.1|382
1758827700000|2025-09-25 19:15:00|45933.4|45931|45919.1|45916.7|45951.8|45949.4|45915.7|45913.3|361
1758828000000|2025-09-25 19:20:00|45920.1|45917.7|45901.7|45899.3|45939.9|45937.5|45898.6|45896.2|557
1758828300000|2025-09-25 19:25:00|45902.7|45900.3|45925.7|45923.3|45929.7|45927.3|45902|45899.6|419
1758828600000|2025-09-25 19:30:00|45923.9|45921.5|45930.6|45928.2|45955.5|45953.1|45920.1|45917.7|529
1758828900000|2025-09-25 19:35:00|45930.1|45927.7|45925.3|45922.9|45934.6|45932.2|45907.6|45905.2|309
1758829200000|2025-09-25 19:40:00|45924.9|45922.5|45934.9|45932.5|45941.4|45939|45912.5|45910.1|303
1758829500000|2025-09-25 19:45:00|45930.9|45928.5|45928.8|45926.4|45938.9|45936.5|45910.6|45908.2|450
1758829800000|2025-09-25 19:50:00|45928.7|45926.3|45961.8|45959.4|45982.9|45980.5|45922.2|45919.8|1428
1758830100000|2025-09-25 19:55:00|45961.3|45958.9|45956|45953.6|45976.5|45974.1|45935.8|45933.4|2272
1758830400000|2025-09-25 20:00:00|45958|45955.6|45969.3|45964.5|45980.6|45975.8|45953.1|45948.3|912
1758830700000|2025-09-25 20:05:00|45966.3|45961.5|45951|45946.2|45970.4|45965.6|45948.3|45943.5|248
1758831000000|2025-09-25 20:10:00|45952|45947.2|45968.1|45963.3|45969.1|45964.3|45952|45947.2|207
1758831300000|2025-09-25 20:15:00|45966.1|45961.3|45962.3|45957.5|45967.1|45962.3|45944.5|45939.7|120
1758831600000|2025-09-25 20:20:00|45961.9|45957.1|45971.9|45967.1|45976.7|45971.9|45961.9|45957.1|89
1758831900000|2025-09-25 20:25:00|45972|45967.2|45978.5|45973.7|45980|45975.2|45967.5|45962.7|84
1758832200000|2025-09-25 20:30:00|45978.8|45974|45987.8|45983|45989.8|45985|45967.8|45963|284
1758832500000|2025-09-25 20:35:00|45989.8|45985|45966.8|45962|45995.4|45990.6|45966.8|45962|201
1758832800000|2025-09-25 20:40:00|45967.8|45963|45970.9|45966.1|45970.9|45966.1|45960.5|45955.7|65
1758833100000|2025-09-25 20:45:00|45968.9|45964.1|45968.1|45963.3|45973.9|45969.1|45966.3|45961.5|72
1758833400000|2025-09-25 20:50:00|45967.1|45962.3|45969.1|45964.3|45971.1|45966.3|45963.1|45958.3|96
1758833700000|2025-09-25 20:55:00|45969|45964.2|45969.2|45959.4|45971|45966.2|45961.2|45956.4|136
1758834000000|2025-09-25 21:00:00|45969.3|45959.5|45960.8|45951|45969.3|45959.5|45960.8|45951|0
1758834300000|2025-09-25 21:05:00|45961.1|45951.3|45967.9|45958.1|45968.8|45959|45960.8|45951|0
1758834600000|2025-09-25 21:10:00|45968.6|45958.8|45968.8|45959|45969.1|45959.3|45967.6|45957.8|0
1758834900000|2025-09-25 21:15:00|45968.4|45958.6|45970.2|45960.4|45973.3|45963.5|45968.4|45958.6|0
1758835200000|2025-09-25 21:20:00|45970.1|45960.3|45970.3|45960.5|45970.4|45960.6|45969.8|45960|0
1758835500000|2025-09-25 21:25:00|45970.2|45960.4|45970.9|45961.1|45971.9|45962.1|45970.1|45960.3|0
1758835800000|2025-09-25 21:30:00|45970.8|45961|45971.1|45961.3|45971.1|45961.3|45969.9|45960.1|0
1758836400000|2025-09-25 21:40:00|45970.9|45961.1|45967.8|45958|45970.9|45961.1|45966.6|45956.8|0
1758836700000|2025-09-25 21:45:00|45967.9|45958.1|45964.6|45954.8|45972.1|45962.3|45964.6|45954.8|0
1758837000000|2025-09-25 21:50:00|45967.5|45957.7|45968.1|45958.3|45969.4|45959.6|45967.2|45957.4|0
1758837300000|2025-09-25 21:55:00|45968.3|45958.5|45966.2|45956.4|45969.6|45959.8|45966.2|45956.4|0
1758837600000|2025-09-25 22:00:00|45965.8|45961|45984.7|45979.9|45985.7|45980.9|45958.7|45953.9|140
1758837900000|2025-09-25 22:05:00|45984.2|45979.4|46000.6|45995.8|46006.7|46001.9|45983.4|45978.6|77
1758838200000|2025-09-25 22:10:00|46001.1|45996.3|45989.8|45985|46002.5|45997.7|45985.1|45980.3|25
1758838500000|2025-09-25 22:15:00|45990|45985.2|46004.3|45999.5|46006.8|46002|45984.3|45979.5|20
1758838800000|2025-09-25 22:20:00|46003.9|45999.1|45997.8|45993|46009.6|46004.8|45996.4|45991.6|15
1758839100000|2025-09-25 22:25:00|45999.3|45994.5|46000.2|45995.4|46004.9|46000.1|45997|45992.2|26
1758839400000|2025-09-25 22:30:00|46000.7|45995.9|45997.2|45992.4|46005.2|46000.4|45986.5|45981.7|20
1758839700000|2025-09-25 22:35:00|45997.7|45992.9|46012.9|46008.1|46014|46009.2|45997.7|45992.9|14
1758840000000|2025-09-25 22:40:00|46014.9|46010.1|46007.3|46002.5|46016.9|46012.1|46003.4|45998.6|24
1758840300000|2025-09-25 22:45:00|46007.8|46003|45987.3|45982.5|46007.8|46003|45987.3|45982.5|13
1758840600000|2025-09-25 22:50:00|45986.9|45982.1|45961.9|45957.1|45990.8|45986|45961.4|45956.6|81
1758840900000|2025-09-25 22:55:00|45962.2|45957.4|45976.4|45971.6|45983.3|45978.5|45961.2|45956.4|65
1758841200000|2025-09-25 23:00:00|45975.9|45971.1|45977.3|45972.5|45985.2|45980.4|45963.3|45958.5|40
1758841500000|2025-09-25 23:05:00|45976.8|45972|45964.8|45960|45979.2|45974.4|45961.6|45956.8|23
1758841800000|2025-09-25 23:10:00|45965.3|45960.5|45972.6|45967.8|45974.2|45969.4|45956.1|45951.3|85
1758842100000|2025-09-25 23:15:00|45973.1|45968.3|45969.6|45964.8|45979.8|45975|45963.6|45958.8|72
1758842400000|2025-09-25 23:20:00|45969.1|45964.3|45964.9|45960.1|45971.5|45966.7|45960.2|45955.4|45
1758842700000|2025-09-25 23:25:00|45964.4|45959.6|45967.2|45962.4|45969.1|45964.3|45951.5|45946.7|62
1758843000000|2025-09-25 23:30:00|45967.7|45962.9|45957.9|45953.1|45968.8|45964|45957.9|45953.1|38
1758843300000|2025-09-25 23:35:00|45958.4|45953.6|45964.3|45959.5|45967.8|45963|45954.3|45949.5|46
1758843600000|2025-09-25 23:40:00|45964.8|45960|45984.5|45979.7|45986.5|45981.7|45964.5|45959.7|52
1758843900000|2025-09-25 23:45:00|45984.7|45979.9|45967.7|45962.9|45985.2|45980.4|45966.9|45962.1|39
1758844200000|2025-09-25 23:50:00|45967.2|45962.4|45963.2|45958.4|45970.2|45965.4|45960.9|45956.1|40
1758844500000|2025-09-25 23:55:00|45963.7|45958.9|45967.6|45962.8|45972.3|45967.5|45963.7|45958.9|33
1758844800000|2025-09-26 00:00:00|45967.1|45962.3|45965.2|45960.4|45976.5|45971.7|45956.3|45951.5|139
1758845100000|2025-09-26 00:05:00|45964.7|45959.9|45961.6|45956.8|45966.6|45961.8|45953.7|45948.9|71
1758845400000|2025-09-26 00:10:00|45961.1|45956.3|45984.5|45979.7|45987.3|45982.5|45958.1|45953.3|66
1758845700000|2025-09-26 00:15:00|45985|45980.2|45963.5|45958.7|45986.5|45981.7|45962.5|45957.7|48
1758846000000|2025-09-26 00:20:00|45963|45958.2|45965.2|45960.4|45978|45973.2|45961.1|45956.3|50
1758846300000|2025-09-26 00:25:00|45964.7|45959.9|45954.9|45950.1|45967.4|45962.6|45948.6|45943.8|56
1758846600000|2025-09-26 00:30:00|45954.4|45949.6|45953.7|45948.9|45955.5|45950.7|45946.2|45941.4|21
1758846900000|2025-09-26 00:35:00|45954.2|45949.4|45958.5|45953.7|45965.5|45960.7|45951.5|45946.7|33
1758847200000|2025-09-26 00:40:00|45959|45954.2|45949.5|45944.7|45967|45962.2|45949.5|45944.7|34
1758847500000|2025-09-26 00:45:00|45950|45945.2|45955.6|45950.8|45964.5|45959.7|45949.5|45944.7|38
1758847800000|2025-09-26 00:50:00|45955.1|45950.3|45968.9|45964.1|45970.9|45966.1|45950.6|45945.8|48
1758848100000|2025-09-26 00:55:00|45969.4|45964.6|45987.9|45983.1|45994.4|45989.6|45969.4|45964.6|66
1758848400000|2025-09-26 01:00:00|45987.4|45982.6|45971.8|45967|45987.9|45983.1|45964.8|45960|25
1758848700000|2025-09-26 01:05:00|45971.3|45966.5|45973.1|45968.3|45977.8|45973|45970|45965.2|33
1758849000000|2025-09-26 01:10:00|45973.6|45968.8|45964.9|45960.1|45973.6|45968.8|45953.4|45948.6|78
1758849300000|2025-09-26 01:15:00|45964.4|45959.6|45964.5|45959.7|45967.9|45963.1|45954.3|45949.5|48
1758849600000|2025-09-26 01:20:00|45965|45960.2|45967.5|45962.7|45968.9|45964.1|45961.9|45957.1|45
1758849900000|2025-09-26 01:25:00|45967|45962.2|45963.5|45958.7|45967|45962.2|45958.3|45953.5|61
1758850200000|2025-09-26 01:30:00|45963|45958.2|45974.6|45969.8|45983.4|45978.6|45960.4|45955.6|61
1758850500000|2025-09-26 01:35:00|45974.1|45969.3|45993.3|45988.5|45999.9|45995.1|45973.6|45968.8|68
1758850800000|2025-09-26 01:40:00|45992.7|45987.9|45986|45981.2|45993.7|45988.9|45979.8|45975|50
1758851100000|2025-09-26 01:45:00|45985.5|45980.7|45975.3|45970.5|45992.3|45987.5|45974.3|45969.5|96
1758851400000|2025-09-26 01:50:00|45975.8|45971|45976.8|45972|45979.5|45974.7|45959.3|45954.5|72
1758851700000|2025-09-26 01:55:00|45977.3|45972.5|45973.2|45968.4|45986.8|45982|45968.8|45964|65
1758852000000|2025-09-26 02:00:00|45973.7|45968.9|45975.8|45971|45977.6|45972.8|45967.6|45962.8|45
1758852300000|2025-09-26 02:05:00|45976.3|45971.5|45983.2|45978.4|45986.2|45981.4|45975|45970.2|37
1758852600000|2025-09-26 02:10:00|45982.7|45977.9|45985.6|45980.8|45985.6|45980.8|45978.6|45973.8|19
1758852900000|2025-09-26 02:15:00|45984.6|45979.8|45988.4|45983.6|45998.3|45993.5|45984.6|45979.8|55
1758853200000|2025-09-26 02:20:00|45989.4|45984.6|45992.9|45988.1|45995.6|45990.8|45983.4|45978.6|46
1758853500000|2025-09-26 02:25:00|45993.4|45988.6|45992.2|45987.4|45998.1|45993.3|45990.2|45985.4|39
1758853800000|2025-09-26 02:30:00|45992.7|45987.9|46008.5|46003.7|46012|46007.2|45991.9|45987.1|87
1758854100000|2025-09-26 02:35:00|46009|46004.2|46010.4|46005.6|46021.4|46016.6|46006|46001.2|94
1758854400000|2025-09-26 02:40:00|46009.9|46005.1|46006.9|46002.1|46010.6|46005.8|46002.1|45997.3|43
1758854700000|2025-09-26 02:45:00|46007.4|46002.6|46006|46001.2|46009.5|46004.7|46005|46000.2|23
1758855000000|2025-09-26 02:50:00|46005.5|46000.7|45998.2|45993.4|46005.5|46000.7|45992.9|45988.1|38
1758855300000|2025-09-26 02:55:00|45998.7|45993.9|45994.2|45989.4|46000.7|45995.9|45991.9|45987.1|25
1758855600000|2025-09-26 03:00:00|45993.7|45988.9|45985.7|45980.9|45996.6|45991.8|45983.7|45978.9|62
1758855900000|2025-09-26 03:05:00|45985.2|45980.4|45981.4|45976.6|45988.3|45983.5|45980.8|45976|42
1758856200000|2025-09-26 03:10:00|45981.3|45976.5|45967.7|45962.9|45984|45979.2|45962.8|45958|91
1758856500000|2025-09-26 03:15:00|45967.2|45962.4|45955.2|45950.4|45968.7|45963.9|45952.5|45947.7|45
1758856800000|2025-09-26 03:20:00|45955.7|45950.9|45955.8|45951|45961.9|45957.1|45951.8|45947|55
1758857100000|2025-09-26 03:25:00|45955.3|45950.5|45969.5|45964.7|45971.7|45966.9|45953.8|45949|106
1758857400000|2025-09-26 03:30:00|45970|45965.2|45969.3|45964.5|45972.1|45967.3|45967.2|45962.4|32
1758857700000|2025-09-26 03:35:00|45969.8|45965|45969.1|45964.3|45970.8|45966|45960|45955.2|26
1758858000000|2025-09-26 03:40:00|45969.6|45964.8|45966.8|45962|45971.9|45967.1|45963.9|45959.1|24
1758858300000|2025-09-26 03:45:00|45966.3|45961.5|45965.9|45961.1|45966.9|45962.1|45958.3|45953.5|38
1758858600000|2025-09-26 03:50:00|45966.4|45961.6|45973.1|45968.3|45976.7|45971.9|45966.3|45961.5|56
1758858900000|2025-09-26 03:55:00|45974.1|45969.3|45981.2|45976.4|45984.1|45979.3|45970.1|45965.3|29
1758859200000|2025-09-26 04:00:00|45980.7|45975.9|45968.5|45963.7|45980.7|45975.9|45954.7|45949.9|200
1758859500000|2025-09-26 04:05:00|45969|45964.2|45980.5|45975.7|45984|45979.2|45963.5|45958.7|34
1758859800000|2025-09-26 04:10:00|45981|45976.2|45981.5|45976.7|45991.3|45986.5|45979|45974.2|48
1758860100000|2025-09-26 04:15:00|45982|45977.2|45987.8|45983|45991.5|45986.7|45975.7|45970.9|23
1758860400000|2025-09-26 04:20:00|45988.3|45983.5|45984.7|45979.9|45996.1|45991.3|45984.2|45979.4|61
1758860700000|2025-09-26 04:25:00|45985.2|45980.4|45967.6|45962.8|45987.9|45983.1|45967.6|45962.8|41
1758861000000|2025-09-26 04:30:00|45967.9|45963.1|45963|45958.2|45968|45963.2|45957.3|45952.5|70
1758861300000|2025-09-26 04:35:00|45963.5|45958.7|45977|45972.2|45977|45972.2|45963.5|45958.7|34
1758861600000|2025-09-26 04:40:00|45977.5|45972.7|45975.5|45970.7|45981|45976.2|45972.5|45967.7|11
1758861900000|2025-09-26 04:45:00|45976|45971.2|45965.9|45961.1|45977.9|45973.1|45963.7|45958.9|27
1758862200000|2025-09-26 04:50:00|45966.4|45961.6|45947.6|45942.8|45966.4|45961.6|45947.6|45942.8|29
1758862500000|2025-09-26 04:55:00|45947.1|45942.3|45944.2|45939.4|45951.6|45946.8|45939.1|45934.3|63
1758862800000|2025-09-26 05:00:00|45944.7|45939.9|45960.9|45956.1|45960.9|45956.1|45937.6|45932.8|59
1758863100000|2025-09-26 05:05:00|45961.4|45956.6|45950.3|45945.5|45965|45960.2|45947.4|45942.6|30
1758863400000|2025-09-26 05:10:00|45950.8|45946|45957.7|45952.9|45967.4|45962.6|45950.3|45945.5|40
1758863700000|2025-09-26 05:15:00|45958.2|45953.4|45956|45951.2|45962.3|45957.5|45954|45949.2|20
1758864000000|2025-09-26 05:20:00|45956.5|45951.7|45972.3|45967.5|45973.6|45968.8|45955|45950.2|19
1758864300000|2025-09-26 05:25:00|45972.8|45968|45971|45966.2|45973.7|45968.9|45968|45963.2|25
1758864600000|2025-09-26 05:30:00|45971.5|45966.7|45972.8|45968|45977.2|45972.4|45966.7|45961.9|38
1758864900000|2025-09-26 05:35:00|45971.8|45967|45981.8|45977|45982.8|45978|45961.5|45956.7|37
1758865200000|2025-09-26 05:40:00|45980.8|45976|45978.2|45973.4|45989.1|45984.3|45977|45972.2|45
1758865500000|2025-09-26 05:45:00|45978.7|45973.9|45976.1|45971.3|45987.7|45982.9|45975.6|45970.8|51
1758865800000|2025-09-26 05:50:00|45976.6|45971.8|45984.7|45979.9|45984.7|45979.9|45962.6|45957.8|43
1758866100000|2025-09-26 05:55:00|45984.8|45980|45989.7|45984.9|45994.9|45990.1|45984.4|45979.6|45
1758866400000|2025-09-26 06:00:00|45989.5|45985.9|46010.1|46006.5|46015.7|46012.1|45983.5|45979.9|191
1758866700000|2025-09-26 06:05:00|46010.6|46007|46034.5|46030.9|46037.2|46033.6|46010.1|46006.5|139
1758867000000|2025-09-26 06:10:00|46035|46031.4|46045|46041.4|46045.4|46041.8|46018.7|46015.1|63
1758867300000|2025-09-26 06:15:00|46045.5|46041.9|46047.4|46043.8|46056|46052.4|46036.1|46032.5|110
1758867600000|2025-09-26 06:20:00|46046.9|46043.3|46052.5|46048.9|46062.3|46058.7|46036.9|46033.3|147
1758867900000|2025-09-26 06:25:00|46053|46049.4|46057.2|46053.6|46067.3|46063.7|46050.5|46046.9|112
1758868200000|2025-09-26 06:30:00|46055.7|46052.1|46054.5|46050.9|46057.2|46053.6|46040.4|46036.8|74
1758868500000|2025-09-26 06:35:00|46054|46050.4|46046.8|46043.2|46055.1|46051.5|46038.3|46034.7|95
1758868800000|2025-09-26 06:40:00|46046.3|46042.7|46050.7|46047.1|46056.4|46052.8|46042.7|46039.1|80
1758869100000|2025-09-26 06:45:00|46051.2|46047.6|46051.3|46047.7|46054.6|46051|46046|46042.4|38
1758869400000|2025-09-26 06:50:00|46051.8|46048.2|46038.9|46035.3|46056|46052.4|46036.9|46033.3|105
1758869700000|2025-09-26 06:55:00|46039.4|46035.8|46036.2|46032.6|46052|46048.4|46029.8|46026.2|153
1758870000000|2025-09-26 07:00:00|46036.7|46033.1|46035.9|46032.3|46048.8|46045.2|46015.4|46011.8|440
1758870300000|2025-09-26 07:05:00|46036.4|46032.8|46046.9|46043.3|46052.9|46049.3|46024.4|46020.8|164
1758870600000|2025-09-26 07:10:00|46046.4|46042.8|46051.3|46047.7|46062.9|46059.3|46043.5|46039.9|145
1758870900000|2025-09-26 07:15:00|46050.8|46047.2|46023.1|46019.5|46050.8|46047.2|46022.2|46018.6|83
1758871200000|2025-09-26 07:20:00|46023.6|46020|46049.2|46045.6|46049.2|46045.6|46017.8|46014.2|93
1758871500000|2025-09-26 07:25:00|46049.7|46046.1|46080.5|46076.9|46083.6|46080|46049.7|46046.1|145
1758871800000|2025-09-26 07:30:00|46080|46076.4|46067.6|46064|46082.7|46079.1|46059.5|46055.9|76
1758872100000|2025-09-26 07:35:00|46067.1|46063.5|46064.5|46060.9|46067.2|46063.6|46052.8|46049.2|90
1758872400000|2025-09-26 07:40:00|46064|46060.4|46070.4|46066.8|46078.9|46075.3|46054.6|46051|102
1758872700000|2025-09-26 07:45:00|46070.8|46067.2|46080.3|46076.7|46084.3|46080.7|46069.2|46065.6|99
1758873000000|2025-09-26 07:50:00|46080.8|46077.2|46071.2|46067.6|46082|46078.4|46065.5|46061.9|135
1758873300000|2025-09-26 07:55:00|46070.7|46067.1|46069.8|46066.2|46073.8|46070.2|46046.9|46043.3|188
1758873600000|2025-09-26 08:00:00|46069.3|46065.7|46074.6|46071|46079|46075.4|46052.1|46048.5|240
1758873900000|2025-09-26 08:05:00|46074.1|46070.5|46074.1|46070.5|46086.3|46082.7|46068.4|46064.8|163
1758874200000|2025-09-26 08:10:00|46073.6|46070|46090.5|46086.9|46091|46087.4|46071.1|46067.5|218
1758874500000|2025-09-26 08:15:00|46090.8|46087.2|46082.8|46079.2|46093.5|46089.9|46080.9|46077.3|127
1758874800000|2025-09-26 08:20:00|46082.3|46078.7|46075.9|46072.3|46086.3|46082.7|46070.8|46067.2|160
1758875100000|2025-09-26 08:25:00|46075.4|46071.8|46074|46070.4|46079.2|46075.6|46058.4|46054.8|250
1758875400000|2025-09-26 08:30:00|46075|46071.4|46082.1|46078.5|46086.1|46082.5|46072.2|46068.6|83
1758875700000|2025-09-26 08:35:00|46083.1|46079.5|46084.7|46081.1|46086.1|46082.5|46078.4|46074.8|170
1758876000000|2025-09-26 08:40:00|46085.2|46081.6|46074.6|46071|46087.3|46083.7|46069.7|46066.1|117
1758876300000|2025-09-26 08:45:00|46074.1|46070.5|46056.2|46052.6|46074.1|46070.5|46045.5|46041.9|253
1758876600000|2025-09-26 08:50:00|46056.7|46053.1|46050.9|46047.3|46056.7|46053.1|46044.3|46040.7|119
1758876900000|2025-09-26 08:55:00|46051.4|46047.8|46044.7|46041.1|46053.3|46049.7|46040.4|46036.8|100
1758877200000|2025-09-26 09:00:00|46044.2|46040.6|46029.7|46026.1|46051.6|46048|46026.6|46023|240
1758877500000|2025-09-26 09:05:00|46030.2|46026.6|46044.9|46041.3|46051.9|46048.3|46029.7|46026.1|204
1758877800000|2025-09-26 09:10:00|46041.9|46038.3|46057.5|46053.9|46060.2|46056.6|46038.6|46035|139
1758878100000|2025-09-26 09:15:00|46057|46053.4|46058.5|46054.9|46060.9|46057.3|46046.2|46042.6|153
1758878400000|2025-09-26 09:20:00|46056.5|46052.9|46032|46028.4|46056.5|46052.9|46028.7|46025.1|92
1758878700000|2025-09-26 09:25:00|46030|46026.4|46023.9|46020.3|46032.6|46029|46022.1|46018.5|163
1758879000000|2025-09-26 09:30:00|46023.4|46019.8|46042.6|46039|46044.8|46041.2|46021.9|46018.3|74
1758879300000|2025-09-26 09:35:00|46043.1|46039.5|46044.6|46041|46049.3|46045.7|46035.2|46031.6|95
1758879600000|2025-09-26 09:40:00|46044.1|46040.5|46055.2|46051.6|46058.4|46054.8|46039.4|46035.8|95
1758879900000|2025-09-26 09:45:00|46055.7|46052.1|46050.5|46046.9|46058.1|46054.5|46046.4|46042.8|192
1758880200000|2025-09-26 09:50:00|46050.7|46047.1|46054.6|46051|46059.5|46055.9|46050.6|46047|66
1758880500000|2025-09-26 09:55:00|46054.1|46050.5|46046.3|46042.7|46058.9|46055.3|46046.3|46042.7|96
1758880800000|2025-09-26 10:00:00|46046.8|46043.2|46038.1|46034.5|46050.9|46047.3|46030.8|46027.2|139
1758881100000|2025-09-26 10:05:00|46037.1|46033.5|46023.6|46020|46037.6|46034|46017.6|46014|198
1758881400000|2025-09-26 10:10:00|46023.4|46019.8|46040.3|46036.7|46043.8|46040.2|46021.6|46018|38
1758881700000|2025-09-26 10:15:00|46039.8|46036.2|46037.3|46033.7|46041.6|46038|46033.2|46029.6|46
1758882000000|2025-09-26 10:20:00|46036.8|46033.2|46029.4|46025.8|46036.8|46033.2|46021.3|46017.7|139
1758882300000|2025-09-26 10:25:00|46027.9|46024.3|46031.4|46027.8|46042.7|46039.1|46024.3|46020.7|150
1758882600000|2025-09-26 10:30:00|46030.9|46027.3|46034.1|46030.5|46037.2|46033.6|46025|46021.4|143
1758882900000|2025-09-26 10:35:00|46034.6|46031|46042.4|46038.8|46043.4|46039.8|46028.2|46024.6|52
1758883200000|2025-09-26 10:40:00|46042.9|46039.3|46028.8|46025.2|46042.9|46039.3|46026|46022.4|270
1758883500000|2025-09-26 10:45:00|46029.4|46025.8|46027.2|46023.6|46039.3|46035.7|46025.1|46021.5|48
1758883800000|2025-09-26 10:50:00|46027.7|46024.1|46037.3|46033.7|46039.9|46036.3|46026.1|46022.5|64
1758884100000|2025-09-26 10:55:00|46037.8|46034.2|46031|46027.4|46039.4|46035.8|46030.5|46026.9|46
1758884400000|2025-09-26 11:00:00|46030.5|46026.9|46022.4|46018.8|46035.8|46032.2|46017.4|46013.8|167
1758884700000|2025-09-26 11:05:00|46022.9|46019.3|46034.6|46031|46037.1|46033.5|46020.8|46017.2|47
1758885000000|2025-09-26 11:10:00|46035.1|46031.5|46033.5|46029.9|46047.1|46043.5|46032.2|46028.6|150
1758885300000|2025-09-26 11:15:00|46034|46030.4|46025.7|46022.1|46035.6|46032|46017|46013.4|119
1758885600000|2025-09-26 11:20:00|46026.2|46022.6|46013.6|46010|46028.8|46025.2|46008.2|46004.6|141
1758885900000|2025-09-26 11:25:00|46013.5|46009.9|46024.2|46020.6|46027.1|46023.5|46002.3|45998.7|151
1758886200000|2025-09-26 11:30:00|46024.7|46021.1|46022.1|46018.5|46027.6|46024|46015.3|46011.7|152
1758886500000|2025-09-26 11:35:00|46022.6|46019|46023.6|46020|46026.1|46022.5|46018.1|46014.5|89
1758886800000|2025-09-26 11:40:00|46022.1|46018.5|46029.6|46026|46038.3|46034.7|46022.1|46018.5|115
1758887100000|2025-09-26 11:45:00|46029.1|46025.5|46035.2|46031.6|46036.9|46033.3|46024.1|46020.5|74
1758887400000|2025-09-26 11:50:00|46035.7|46032.1|46043|46039.4|46045.8|46042.2|46030.3|46026.7|159
1758887700000|2025-09-26 11:55:00|46042.5|46038.9|46038.5|46034.9|46046.8|46043.2|46035.8|46032.2|50
1758888000000|2025-09-26 12:00:00|46035.5|46031.9|46040.8|46037.2|46047.9|46044.3|46030|46026.4|148
1758888300000|2025-09-26 12:05:00|46041.3|46037.7|46074.8|46071.2|46092.4|46088.8|46038.9|46035.3|1482
1758888600000|2025-09-26 12:10:00|46075.3|46071.7|46080.5|46076.9|46083.3|46079.7|46064.4|46060.8|246
1758888900000|2025-09-26 12:15:00|46080.6|46077|46104.6|46101|46108.4|46104.8|46076.5|46072.9|255
1758889200000|2025-09-26 12:20:00|46104.1|46100.5|46106.6|46103|46108.4|46104.8|46097.2|46093.6|196
1758889500000|2025-09-26 12:25:00|46106.9|46103.3|46116.3|46112.7|46133.2|46129.6|46101.2|46097.6|359
1758889800000|2025-09-26 12:30:00|46116.2|46112.6|46162.5|46158.9|46179.8|46176.2|46106.6|46103|1179
1758890100000|2025-09-26 12:35:00|46162|46158.4|46194.8|46191.2|46209.4|46205.8|46162|46158.4|632
1758890400000|2025-09-26 12:40:00|46195.3|46191.7|46194.4|46190.8|46201.6|46198|46181.3|46177.7|550
1758890700000|2025-09-26 12:45:00|46192.4|46188.8|46180.4|46176.8|46193.2|46189.6|46163.4|46159.8|457
1758891000000|2025-09-26 12:50:00|46180.9|46177.3|46170.6|46167|46192.6|46189|46167.2|46163.6|262
1758891300000|2025-09-26 12:55:00|46170.1|46166.5|46189.6|46186|46197.2|46193.6|46167.9|46164.3|213
1758891600000|2025-09-26 13:00:00|46190.1|46186.5|46172.8|46169.2|46195.4|46191.8|46169.5|46165.9|370
1758891900000|2025-09-26 13:05:00|46173.3|46169.7|46175.5|46171.9|46184.2|46180.6|46168.4|46164.8|176
1758892200000|2025-09-26 13:10:00|46176|46172.4|46168.9|46165.3|46180.3|46176.7|46166.5|46162.9|132
1758892500000|2025-09-26 13:15:00|46168.5|46164.9|46175.2|46171.6|46181.4|46177.8|46163.6|46160|176
1758892800000|2025-09-26 13:20:00|46175.7|46172.1|46170|46166.4|46187.1|46183.5|46161.1|46157.5|175
1758893100000|2025-09-26 13:25:00|46169.5|46165.9|46151.5|46147.9|46177|46173.4|46143.4|46139.8|971
1758893400000|2025-09-26 13:30:00|46150.4|46148|46204.2|46201.8|46234.2|46231.8|46117.4|46115|3980
1758893700000|2025-09-26 13:35:00|46201.7|46199.3|46218.8|46216.4|46221.3|46218.9|46148.5|46146.1|1760
1758894000000|2025-09-26 13:40:00|46219.3|46216.9|46283.7|46281.3|46296.2|46293.8|46219.3|46216.9|2025
1758894300000|2025-09-26 13:45:00|46284.2|46281.8|46328.5|46326.1|46337.9|46335.5|46237.6|46235.2|2617
1758894600000|2025-09-26 13:50:00|46325.3|46322.9|46302.1|46299.7|46337.6|46335.2|46279|46276.6|2056
1758894900000|2025-09-26 13:55:00|46302.6|46300.2|46333.4|46331|46335.8|46333.4|46289.3|46286.9|1003
1758895200000|2025-09-26 14:00:00|46333.6|46331.2|46269.9|46267.5|46361.1|46358.7|46250.1|46247.7|2182
1758895500000|2025-09-26 14:05:00|46269.6|46267.2|46173.8|46171.4|46277.7|46275.3|46155.3|46152.9|2413
1758895800000|2025-09-26 14:10:00|46176|46173.6|46160.5|46158.1|46196.5|46194.1|46145.9|46143.5|1196
1758896100000|2025-09-26 14:15:00|46160|46157.6|46154.3|46151.9|46167.2|46164.8|46123.6|46121.2|975
1758896400000|2025-09-26 14:20:00|46153.4|46151|46118.3|46115.9|46160.1|46157.7|46111.3|46108.9|806
1758896700000|2025-09-26 14:25:00|46118.8|46116.4|46113.2|46110.8|46126|46123.6|46078|46075.6|1201
1758897000000|2025-09-26 14:30:00|46111.8|46109.4|46074|46071.6|46113.3|46110.9|46065.4|46063|1055
1758897300000|2025-09-26 14:35:00|46073.5|46071.1|46128|46125.6|46135.6|46133.2|46062.1|46059.7|1335
1758897600000|2025-09-26 14:40:00|46127.9|46125.5|46114|46111.6|46156.3|46153.9|46111.3|46108.9|963
1758897900000|2025-09-26 14:45:00|46113.5|46111.1|46057.3|46054.9|46140.8|46138.4|46053.4|46051|860
1758898200000|2025-09-26 14:50:00|46058.3|46055.9|46071.3|46068.9|46101.3|46098.9|46046.2|46043.8|815
1758898500000|2025-09-26 14:55:00|46071.4|46069|46077.4|46075|46100.6|46098.2|46063.2|46060.8|519
1758898800000|2025-09-26 15:00:00|46079|46076.6|46097.6|46095.2|46110|46107.6|46065.6|46063.2|616
1758899100000|2025-09-26 15:05:00|46097.1|46094.7|46098.7|46096.3|46123.7|46121.3|46077.8|46075.4|367
1758899400000|2025-09-26 15:10:00|46096.9|46094.5|46069.1|46066.7|46109.1|46106.7|46067.1|46064.7|439
1758899700000|2025-09-26 15:15:00|46068.6|46066.2|46128|46125.6|46129.2|46126.8|46048.5|46046.1|771
1758900000000|2025-09-26 15:20:00|46128.8|46126.4|46126.8|46124.4|46137.3|46134.9|46096.8|46094.4|499
1758900300000|2025-09-26 15:25:00|46126.3|46123.9|46185.7|46183.3|46187.8|46185.4|46123.2|46120.8|1162
1758900600000|2025-09-26 15:30:00|46183.7|46181.3|46186.8|46184.4|46201|46198.6|46169|46166.6|632
1758900900000|2025-09-26 15:35:00|46186.7|46184.3|46141.7|46139.3|46199.2|46196.8|46127.6|46125.2|823
1758901200000|2025-09-26 15:40:00|46144.7|46142.3|46164|46161.6|46185.7|46183.3|46136.9|46134.5|540
1758901500000|2025-09-26 15:45:00|46165|46162.6|46170.8|46168.4|46171.2|46168.8|46147|46144.6|251
1758901800000|2025-09-26 15:50:00|46172.6|46170.2|46137.4|46135|46172.6|46170.2|46116.2|46113.8|479
1758902100000|2025-09-26 15:55:00|46136.9|46134.5|46112|46109.6|46149.6|46147.2|46107.6|46105.2|438
1758902400000|2025-09-26 16:00:00|46113|46110.6|46114.5|46112.1|46125.8|46123.4|46104.1|46101.7|331
1758902700000|2025-09-26 16:05:00|46115|46112.6|46123.5|46121.1|46131.8|46129.4|46103.5|46101.1|238
1758903000000|2025-09-26 16:10:00|46123|46120.6|46141.1|46138.7|46141.1|46138.7|46106.9|46104.5|261
1758903300000|2025-09-26 16:15:00|46140.6|46138.2|46155.6|46153.2|46164.6|46162.2|46125.7|46123.3|848
1758903600000|2025-09-26 16:20:00|46156.7|46154.3|46226.6|46224.2|46232|46229.6|46153.9|46151.5|757
1758903900000|2025-09-26 16:25:00|46227.1|46224.7|46235.8|46233.4|46253.3|46250.9|46210.2|46207.8|636
1758904200000|2025-09-26 16:30:00|46232.9|46230.5|46225.4|46223|46254.2|46251.8|46204.9|46202.5|452
1758904500000|2025-09-26 16:35:00|46226.4|46224|46240.5|46238.1|46248.9|46246.5|46211|46208.6|323
1758904800000|2025-09-26 16:40:00|46242|46239.6|46254.3|46251.9|46261.1|46258.7|46223.7|46221.3|315
1758905100000|2025-09-26 16:45:00|46253.8|46251.4|46263.3|46260.9|46269.5|46267.1|46233.3|46230.9|530
1758905400000|2025-09-26 16:50:00|46262.7|46260.3|46266.3|46263.9|46275.9|46273.5|46253|46250.6|345
1758905700000|2025-09-26 16:55:00|46265.8|46263.4|46294|46291.6|46303.9|46301.5|46253.5|46251.1|615
1758906000000|2025-09-26 17:00:00|46292.2|46289.8|46276.9|46274.5|46300.3|46297.9|46275.4|46273|429
1758906300000|2025-09-26 17:05:00|46276.4|46274|46288.9|46286.5|46298.2|46295.8|46274.6|46272.2|268
1758906600000|2025-09-26 17:10:00|46292|46289.6|46309.1|46306.7|46310.1|46307.7|46284.4|46282|292
1758906900000|2025-09-26 17:15:00|46308.6|46306.2|46297.1|46294.7|46321.9|46319.5|46287.6|46285.2|796
1758907200000|2025-09-26 17:20:00|46295.1|46292.7|46320.1|46317.7|46320.1|46317.7|46284.3|46281.9|588
1758907500000|2025-09-26 17:25:00|46320.6|46318.2|46315.1|46312.7|46327|46324.6|46307.2|46304.8|409
1758907800000|2025-09-26 17:30:00|46312.8|46310.4|46294.3|46291.9|46319.8|46317.4|46291.7|46289.3|642
1758908100000|2025-09-26 17:35:00|46295.3|46292.9|46301|46298.6|46319.2|46316.8|46292.3|46289.9|484
1758908400000|2025-09-26 17:40:00|46298.4|46296|46307.6|46305.2|46325.3|46322.9|46295.5|46293.1|381
1758908700000|2025-09-26 17:45:00|46308.1|46305.7|46283.8|46281.4|46310.4|46308|46279.9|46277.5|649
1758909000000|2025-09-26 17:50:00|46286.2|46283.8|46272.3|46269.9|46293.7|46291.3|46267.7|46265.3|410
1758909300000|2025-09-26 17:55:00|46272.8|46270.4|46297|46294.6|46299.4|46297|46251.5|46249.1|812
1758909600000|2025-09-26 18:00:00|46296.4|46294|46287.5|46285.1|46308.6|46306.2|46287|46284.6|565
1758909900000|2025-09-26 18:05:00|46288|46285.6|46270.7|46268.3|46290.5|46288.1|46259.9|46257.5|463
1758910200000|2025-09-26 18:10:00|46270.3|46267.9|46300.9|46298.5|46300.9|46298.5|46266.9|46264.5|290
1758910500000|2025-09-26 18:15:00|46301.4|46299|46304.3|46301.9|46321|46318.6|46300.9|46298.5|272
1758910800000|2025-09-26 18:20:00|46304.1|46301.7|46316.4|46314|46318.4|46316|46295.3|46292.9|359
1758911100000|2025-09-26 18:25:00|46316.9|46314.5|46307.8|46305.4|46327.8|46325.4|46293.2|46290.8|393
1758911400000|2025-09-26 18:30:00|46306.8|46304.4|46318.1|46315.7|46325.1|46322.7|46306.8|46304.4|436
1758911700000|2025-09-26 18:35:00|46316.6|46314.2|46327.6|46325.2|46335.4|46333|46313.6|46311.2|308
1758912000000|2025-09-26 18:40:00|46328.4|46326|46316.5|46314.1|46331.9|46329.5|46314.4|46312|182
1758912300000|2025-09-26 18:45:00|46317|46314.6|46314.7|46312.3|46321.4|46319|46293.4|46291|503
1758912600000|2025-09-26 18:50:00|46317.2|46314.8|46310.5|46308.1|46318|46315.6|46298.9|46296.5|151
1758912900000|2025-09-26 18:55:00|46311|46308.6|46310.5|46308.1|46320.7|46318.3|46305.4|46303|270
1758913200000|2025-09-26 19:00:00|46309.5|46307.1|46310.1|46307.7|46316.6|46314.2|46300.1|46297.7|226
1758913500000|2025-09-26 19:05:00|46309.6|46307.2|46280.3|46277.9|46316.6|46314.2|46280.3|46277.9|549
1758913800000|2025-09-26 19:10:00|46281.8|46279.4|46269.4|46267|46290.7|46288.3|46267.4|46265|379
1758914100000|2025-09-26 19:15:00|46268.9|46266.5|46277.6|46275.2|46285.5|46283.1|46251.4|46249|526
1758914400000|2025-09-26 19:20:00|46277.1|46274.7|46281.9|46279.5|46289.7|46287.3|46270.4|46268|410
1758914700000|2025-09-26 19:25:00|46282.4|46280|46260.7|46258.3|46289.5|46287.1|46259.1|46256.7|286
1758915000000|2025-09-26 19:30:00|46263.9|46261.5|46263.9|46261.5|46272.9|46270.5|46248|46245.6|437
1758915300000|2025-09-26 19:35:00|46264.4|46262|46268.9|46266.5|46270.5|46268.1|46258.1|46255.7|256
1758915600000|2025-09-26 19:40:00|46266.2|46263.8|46241.8|46239.4|46266.4|46264|46239.4|46237|322
1758915900000|2025-09-26 19:45:00|46241.3|46238.9|46261.5|46259.1|46262.9|46260.5|46240.2|46237.8|404
1758916200000|2025-09-26 19:50:00|46261|46258.6|46269.5|46267.1|46270|46267.6|46221.7|46219.3|1391
1758916500000|2025-09-26 19:55:00|46270|46267.6|46243.4|46241|46271.6|46269.2|46234.3|46231.9|3504
1758916800000|2025-09-26 20:00:00|46245.4|46240.6|46270.7|46265.9|46272.1|46267.3|46244.1|46239.3|722
1758917100000|2025-09-26 20:05:00|46269.7|46264.9|46269.9|46265.1|46274.8|46270|46267.3|46262.5|323
1758917400000|2025-09-26 20:10:00|46268.9|46264.1|46281.7|46276.9|46282.4|46277.6|46259.1|46254.3|143
1758917700000|2025-09-26 20:15:00|46282.4|46277.6|46282.7|46277.9|46288.1|46283.3|46275.6|46270.8|164
1758918000000|2025-09-26 20:20:00|46284.7|46279.9|46289.8|46285|46290.5|46285.7|46284|46279.2|74
1758918300000|2025-09-26 20:25:00|46289.7|46284.9|46298|46293.2|46298|46293.2|46288.7|46283.9|135
1758918600000|2025-09-26 20:30:00|46299|46294.2|46291.5|46286.7|46299|46294.2|46289|46284.2|112
1758918900000|2025-09-26 20:35:00|46290.5|46285.7|46284.9|46280.1|46294|46289.2|46284.6|46279.8|66
1758919200000|2025-09-26 20:40:00|46284.8|46280|46278.7|46273.9|46290.9|46286.1|46278.3|46273.5|169
1758919500000|2025-09-26 20:45:00|46280.7|46275.9|46274.6|46269.8|46280.7|46275.9|46273|46268.2|77
1758919800000|2025-09-26 20:50:00|46274.3|46269.5|46261.1|46256.3|46276|46271.2|46256.2|46251.4|215
1758920100000|2025-09-26 20:55:00|46262.1|46257.3|46256.2|46246.4|46262.3|46257.5|46250.2|46244.2|144
1759093200000|2025-09-28 21:00:00|46258.3|46248.5|46258.3|46248.5|46258.3|46248.5|46258.3|46248.5|0
1759096800000|2025-09-28 22:00:00|46268.9|46259.1|46266.6|46261.8|46282.8|46278|46259.7|46254.9|123
1759097100000|2025-09-28 22:05:00|46267.1|46262.3|46284.8|46280|46291.3|46286.5|46262.8|46258|27
1759097400000|2025-09-28 22:10:00|46285.3|46280.5|46283.8|46279|46291.6|46286.8|46282.8|46278|16
1759097700000|2025-09-28 22:15:00|46283.3|46278.5|46289.3|46284.5|46290.3|46285.5|46280.1|46275.3|21
1759098000000|2025-09-28 22:20:00|46289.8|46285|46284.2|46279.4|46299.8|46295|46284.2|46279.4|36
1759098300000|2025-09-28 22:25:00|46283.7|46278.9|46280.8|46276|46284.3|46279.5|46274.4|46269.6|13
1759098600000|2025-09-28 22:30:00|46281.3|46276.5|46284.5|46279.7|46285|46280.2|46272|46267.2|17
1759098900000|2025-09-28 22:35:00|46284|46279.2|46295|46290.2|46301|46296.2|46280.5|46275.7|35
1759099200000|2025-09-28 22:40:00|46296.5|46291.7|46297.1|46292.3|46301.8|46297|46292.6|46287.8|29
1759099500000|2025-09-28 22:45:00|46296.6|46291.8|46302.6|46297.8|46308.9|46304.1|46291.5|46286.7|27
1759099800000|2025-09-28 22:50:00|46303.1|46298.3|46292.4|46287.6|46308.1|46303.3|46289.4|46284.6|25
1759100100000|2025-09-28 22:55:00|46292.9|46288.1|46294.5|46289.7|46295|46290.2|46288.8|46284|5
1759100400000|2025-09-28 23:00:00|46294|46289.2|46301.2|46296.4|46303|46298.2|46293.8|46289|15
1759100700000|2025-09-28 23:05:00|46300.7|46295.9|46297.7|46292.9|46301.7|46296.9|46294.8|46290|6
1759101000000|2025-09-28 23:10:00|46297.2|46292.4|46294.4|46289.6|46299.5|46294.7|46293.9|46289.1|9
1759101300000|2025-09-28 23:15:00|46293.9|46289.1|46297.4|46292.6|46299.2|46294.4|46291.3|46286.5|18
1759101600000|2025-09-28 23:20:00|46296.9|46292.1|46300.8|46296|46301.9|46297.1|46293.9|46289.1|17
1759101900000|2025-09-28 23:25:00|46300.3|46295.5|46303.9|46299.1|46313.6|46308.8|46299.8|46295|44
1759102200000|2025-09-28 23:30:00|46304.4|46299.6|46300.4|46295.6|46310.8|46306|46297|46292.2|39
1759102500000|2025-09-28 23:35:00|46300.9|46296.1|46293.9|46289.1|46305.4|46300.6|46293.7|46288.9|17
1759102800000|2025-09-28 23:40:00|46294.4|46289.6|46310.5|46305.7|46313.5|46308.7|46294.4|46289.6|21
1759103100000|2025-09-28 23:45:00|46310.6|46305.8|46314.9|46310.1|46315.3|46310.5|46303.8|46299|14
1759103400000|2025-09-28 23:50:00|46313.9|46309.1|46314.1|46309.3|46322.1|46317.3|46312.6|46307.8|21
1759103700000|2025-09-28 23:55:00|46314.6|46309.8|46305.1|46300.3|46316.6|46311.8|46303.6|46298.8|14
1759104000000|2025-09-29 00:00:00|46305.6|46300.8|46308.6|46303.8|46314.9|46310.1|46294.6|46289.8|209
1759104300000|2025-09-29 00:05:00|46309.1|46304.3|46302.3|46297.5|46311.6|46306.8|46296.6|46291.8|94
1759104600000|2025-09-29 00:10:00|46302.8|46298|46304.9|46300.1|46304.9|46300.1|46294.4|46289.6|100
1759104900000|2025-09-29 00:15:00|46304.4|46299.6|46306.6|46301.8|46309.4|46304.6|46293.7|46288.9|110
1759105200000|2025-09-29 00:20:00|46307.1|46302.3|46312.3|46307.5|46318.8|46314|46303.9|46299.1|130
1759105500000|2025-09-29 00:25:00|46311.8|46307|46313.6|46308.8|46314.1|46309.3|46302|46297.2|48
1759105800000|2025-09-29 00:30:00|46314.1|46309.3|46327|46322.2|46327|46322.2|46306.6|46301.8|65
1759106100000|2025-09-29 00:35:00|46327.5|46322.7|46334.1|46329.3|46341.4|46336.6|46326.1|46321.3|110
1759106400000|2025-09-29 00:40:00|46334.6|46329.8|46340.7|46335.9|46341.8|46337|46330.2|46325.4|68
1759106700000|2025-09-29 00:45:00|46341.2|46336.4|46339.6|46334.8|46346.7|46341.9|46336.7|46331.9|35
1759107000000|2025-09-29 00:50:00|46340.1|46335.3|46336|46331.2|46341.1|46336.3|46333|46328.2|22
1759107300000|2025-09-29 00:55:00|46335.5|46330.7|46330.1|46325.3|46337|46332.2|46319.7|46314.9|59
1759107600000|2025-09-29 01:00:00|46329.6|46324.8|46320.7|46315.9|46332.2|46327.4|46310.5|46305.7|108
1759107900000|2025-09-29 01:05:00|46321.2|46316.4|46320.7|46315.9|46324.3|46319.5|46313.1|46308.3|47
1759108200000|2025-09-29 01:10:00|46319.7|46314.9|46325.7|46320.9|46330.9|46326.1|46315.4|46310.6|52
1759108500000|2025-09-29 01:15:00|46326.2|46321.4|46335.8|46331|46337.9|46333.1|46325.7|46320.9|23
1759108800000|2025-09-29 01:20:00|46335.3|46330.5|46337.6|46332.8|46340.6|46335.8|46332.8|46328|36
1759109100000|2025-09-29 01:25:00|46338.1|46333.3|46331.8|46327|46341|46336.2|46331.3|46326.5|26
1759109400000|2025-09-29 01:30:00|46332.3|46327.5|46331.9|46327.1|46334.6|46329.8|46327.8|46323|24
1759109700000|2025-09-29 01:35:00|46332.4|46327.6|46331.6|46326.8|46339.1|46334.3|46329.9|46325.1|29
1759110000000|2025-09-29 01:40:00|46331.1|46326.3|46338|46333.2|46341.5|46336.7|46330.6|46325.8|30
1759110300000|2025-09-29 01:45:00|46337.5|46332.7|46346.8|46342|46349.3|46344.5|46336.5|46331.7|38
1759110600000|2025-09-29 01:50:00|46346.3|46341.5|46343.6|46338.8|46352.8|46348|46342.3|46337.5|74
1759110900000|2025-09-29 01:55:00|46343.1|46338.3|46347.5|46342.7|46351.6|46346.8|46339.5|46334.7|35
1759111200000|2025-09-29 02:00:00|46347|46342.2|46339.7|46334.9|46347|46342.2|46336.6|46331.8|33
1759111500000|2025-09-29 02:05:00|46340.2|46335.4|46355.2|46350.4|46356.3|46351.5|46340.2|46335.4|43
1759111800000|2025-09-29 02:10:00|46355.3|46350.5|46352.6|46347.8|46357.7|46352.9|46352.6|46347.8|38
1759112100000|2025-09-29 02:15:00|46352.1|46347.3|46361.5|46356.7|46363|46358.2|46350.1|46345.3|19
1759112400000|2025-09-29 02:20:00|46361|46356.2|46358.5|46353.7|46361.2|46356.4|46356.6|46351.8|6
1759112700000|2025-09-29 02:25:00|46358.9|46354.1|46358.1|46353.3|46363.8|46359|46356.3|46351.5|35
1759113000000|2025-09-29 02:30:00|46358.6|46353.8|46357|46352.2|46361.5|46356.7|46356.5|46351.7|12
1759113300000|2025-09-29 02:35:00|46357.5|46352.7|46349.2|46344.4|46358.5|46353.7|46348.4|46343.6|33
1759113600000|2025-09-29 02:40:00|46349.7|46344.9|46347.6|46342.8|46353.8|46349|46347.1|46342.3|19
1759113900000|2025-09-29 02:45:00|46347.1|46342.3|46354.8|46350|46358.2|46353.4|46347.1|46342.3|22
1759114200000|2025-09-29 02:50:00|46355.3|46350.5|46365.2|46360.4|46365.2|46360.4|46354.8|46350|42
1759114500000|2025-09-29 02:55:00|46365.7|46360.9|46363.1|46358.3|46367.2|46362.4|46357.1|46352.3|31
1759114800000|2025-09-29 03:00:00|46363.9|46359.1|46357.5|46352.7|46364.7|46359.9|46357.5|46352.7|14
1759115100000|2025-09-29 03:05:00|46357|46352.2|46363.2|46358.4|46364.1|46359.3|46354.8|46350|33
1759115400000|2025-09-29 03:10:00|46364.2|46359.4|46366.3|46361.5|46375.7|46370.9|46362.6|46357.8|63
1759115700000|2025-09-29 03:15:00|46366.8|46362|46367.6|46362.8|46371.3|46366.5|46364.7|46359.9|31
1759116000000|2025-09-29 03:20:00|46368.1|46363.3|46370.1|46365.3|46370.6|46365.8|46358.6|46353.8|37
1759116300000|2025-09-29 03:25:00|46370|46365.2|46372.5|46367.7|46373|46368.2|46368.5|46363.7|23
1759116600000|2025-09-29 03:30:00|46372|46367.2|46376.7|46371.9|46378.3|46373.5|46371.5|46366.7|50
1759116900000|2025-09-29 03:35:00|46376.2|46371.4|46378.7|46373.9|46384.5|46379.7|46373|46368.2|104
1759117200000|2025-09-29 03:40:00|46379.6|46374.8|46376.1|46371.3|46379.6|46374.8|46370.2|46365.4|26
1759117500000|2025-09-29 03:45:00|46375.6|46370.8|46370.6|46365.8|46375.6|46370.8|46369.3|46364.5|25
1759117800000|2025-09-29 03:50:00|46371.1|46366.3|46368.2|46363.4|46373.7|46368.9|46367.6|46362.8|44
1759118100000|2025-09-29 03:55:00|46368.1|46363.3|46371.4|46366.6|46374.2|46369.4|46364|46359.2|47
1759118400000|2025-09-29 04:00:00|46372|46367.2|46379.1|46374.3|46379.2|46374.4|46367.3|46362.5|37
1759118700000|2025-09-29 04:05:00|46378.9|46374.1|46381.7|46376.9|46384.4|46379.6|46378.9|46374.1|49
1759119000000|2025-09-29 04:10:00|46382.2|46377.4|46384|46379.2|46385|46380.2|46380.6|46375.8|20
1759119300000|2025-09-29 04:15:00|46383.5|46378.7|46383.6|46378.8|46385.5|46380.7|46382.5|46377.7|26
1759119600000|2025-09-29 04:20:00|46383.7|46378.9|46388.2|46383.4|46392.2|46387.4|46383.7|46378.9|64
1759119900000|2025-09-29 04:25:00|46388.7|46383.9|46388|46383.2|46390.7|46385.9|46387.5|46382.7|53
1759120200000|2025-09-29 04:30:00|46387.5|46382.7|46384|46379.2|46388.4|46383.6|46381.7|46376.9|27
1759120500000|2025-09-29 04:35:00|46383.5|46378.7|46384.9|46380.1|46386.1|46381.3|46382.1|46377.3|9
1759120800000|2025-09-29 04:40:00|46385.4|46380.6|46384.6|46379.8|46386.8|46382|46382|46377.2|19
1759121100000|2025-09-29 04:45:00|46384.2|46379.4|46379.9|46375.1|46384.2|46379.4|46378.4|46373.6|35
1759121400000|2025-09-29 04:50:00|46379.4|46374.6|46380.6|46375.8|46382.6|46377.8|46378.6|46373.8|12
1759121700000|2025-09-29 04:55:00|46381.1|46376.3|46378.2|46373.4|46382.6|46377.8|46378.2|46373.4|22
1759122000000|2025-09-29 05:00:00|46378.7|46373.9|46385.8|46381|46388.2|46383.4|46378.7|46373.9|38
1759122300000|2025-09-29 05:05:00|46385.3|46380.5|46369.7|46364.9|46385.8|46381|46365.5|46360.7|74
1759122600000|2025-09-29 05:10:00|46369.2|46364.4|46375|46370.2|46375.5|46370.7|46367|46362.2|17
1759122900000|2025-09-29 05:15:00|46373.5|46368.7|46379.5|46374.7|46379.5|46374.7|46371.8|46367|29
1759123200000|2025-09-29 05:20:00|46380|46375.2|46385.4|46380.6|46389.5|46384.7|46380|46375.2|45
1759123500000|2025-09-29 05:25:00|46385.9|46381.1|46379.6|46374.8|46386.6|46381.8|46378.6|46373.8|19
1759123800000|2025-09-29 05:30:00|46379.5|46374.7|46380.7|46375.9|46382.5|46377.7|46376.6|46371.8|52
1759124100000|2025-09-29 05:35:00|46380.2|46375.4|46382.5|46377.7|46387.6|46382.8|46377.6|46372.8|99
1759124400000|2025-09-29 05:40:00|46382.3|46377.5|46370.8|46366|46382.3|46377.5|46369.6|46364.8|25
1759124700000|2025-09-29 05:45:00|46370.3|46365.5|46368.7|46363.9|46372.8|46368|46362.8|46358|33
1759125000000|2025-09-29 05:50:00|46369.2|46364.4|46372.3|46367.5|46375.7|46370.9|46368.2|46363.4|34
1759125300000|2025-09-29 05:55:00|46372.8|46368|46366.7|46361.9|46376.9|46372.1|46363.8|46359|34
1759125600000|2025-09-29 06:00:00|46365.6|46362|46358.1|46354.5|46372.4|46368.8|46357.7|46354.1|78
1759125900000|2025-09-29 06:05:00|46357.6|46354|46362.9|46359.3|46368.6|46365|46357.1|46353.5|73
1759126200000|2025-09-29 06:10:00|46363.4|46359.8|46372.7|46369.1|46379.1|46375.5|46360.7|46357.1|31
1759126500000|2025-09-29 06:15:00|46372.2|46368.6|46387|46383.4|46388.9|46385.3|46370.2|46366.6|66
1759126800000|2025-09-29 06:20:00|46387.2|46383.6|46388.1|46384.5|46397.3|46393.7|46385.4|46381.8|101
1759127100000|2025-09-29 06:25:00|46387.6|46384|46387.5|46383.9|46393.9|46390.3|46381|46377.4|38
1759127400000|2025-09-29 06:30:00|46387|46383.4|46401.5|46397.9|46404.3|46400.7|46386.8|46383.2|88
1759127700000|2025-09-29 06:35:00|46402|46398.4|46404.2|46400.6|46405.6|46402|46396.1|46392.5|70
1759128000000|2025-09-29 06:40:00|46404.7|46401.1|46410.7|46407.1|46412.2|46408.6|46402.7|46399.1|62
1759128300000|2025-09-29 06:45:00|46410.6|46407|46414.8|46411.2|46423.6|46420|46410.6|46407|90
1759128600000|2025-09-29 06:50:00|46415.3|46411.7|46424.5|46420.9|46424.8|46421.2|46412.6|46409|69
1759128900000|2025-09-29 06:55:00|46424|46420.4|46405.4|46401.8|46424.5|46420.9|46404.9|46401.3|144
1759129200000|2025-09-29 07:00:00|46405.9|46402.3|46389|46385.4|46410.6|46407|46381.6|46378|138
1759129500000|2025-09-29 07:05:00|46389.5|46385.9|46386|46382.4|46393.7|46390.1|46368.5|46364.9|124
1759129800000|2025-09-29 07:10:00|46386.5|46382.9|46402|46398.4|46409.4|46405.8|46385|46381.4|91
1759130100000|2025-09-29 07:15:00|46402.1|46398.5|46389.6|46386|46406.8|46403.2|46387.7|46384.1|97
1759130400000|2025-09-29 07:20:00|46389.1|46385.5|46414.6|46411|46419.3|46415.7|46389.1|46385.5|74
1759130700000|2025-09-29 07:25:00|46414.1|46410.5|46422.5|46418.9|46427.1|46423.5|46413.1|46409.5|84
1759131000000|2025-09-29 07:30:00|46422.6|46419|46416.6|46413|46425.2|46421.6|46410.5|46406.9|81
1759131300000|2025-09-29 07:35:00|46417.1|46413.5|46435.5|46431.9|46443.3|46439.7|46417.1|46413.5|104
1759131600000|2025-09-29 07:40:00|46435|46431.4|46423.5|46419.9|46438.6|46435|46423.5|46419.9|73
1759131900000|2025-09-29 07:45:00|46424.5|46420.9|46422.6|46419|46428.3|46424.7|46416.2|46412.6|95
1759132200000|2025-09-29 07:50:00|46422.1|46418.5|46423.2|46419.6|46428.2|46424.6|46418.6|46415|70
1759132500000|2025-09-29 07:55:00|46423.4|46419.8|46416.4|46412.8|46423.4|46419.8|46405.6|46402|82
1759132800000|2025-09-29 08:00:00|46415.9|46412.3|46402.7|46399.1|46415.9|46412.3|46391.4|46387.8|522
1759133100000|2025-09-29 08:05:00|46403.2|46399.6|46405.5|46401.9|46414.6|46411|46400.1|46396.5|152
1759133400000|2025-09-29 08:10:00|46406|46402.4|46407.5|46403.9|46423|46419.4|46406|46402.4|135
1759133700000|2025-09-29 08:15:00|46407|46403.4|46398.7|46395.1|46410.5|46406.9|46397.7|46394.1|172
1759134000000|2025-09-29 08:20:00|46400.7|46397.1|46404.3|46400.7|46406.3|46402.7|46397.7|46394.1|47
1759134300000|2025-09-29 08:25:00|46403.8|46400.2|46412.1|46408.5|46412.1|46408.5|46403.2|46399.6|58
1759134600000|2025-09-29 08:30:00|46411.7|46408.1|46411.6|46408|46418.8|46415.2|46410.6|46407|56
1759134900000|2025-09-29 08:35:00|46412.1|46408.5|46425.2|46421.6|46426.8|46423.2|46411.6|46408|75
1759135200000|2025-09-29 08:40:00|46425.7|46422.1|46426.6|46423|46430.3|46426.7|46419.6|46416|78
1759135500000|2025-09-29 08:45:00|46426.1|46422.5|46427.2|46423.6|46435.5|46431.9|46422.6|46419|86
1759135800000|2025-09-29 08:50:00|46427.7|46424.1|46423.6|46420|46430.7|46427.1|46421.5|46417.9|59
1759136100000|2025-09-29 08:55:00|46423.1|46419.5|46430|46426.4|46430.6|46427|46421|46417.4|50
1759136400000|2025-09-29 09:00:00|46430.5|46426.9|46424.9|46421.3|46431.5|46427.9|46418.1|46414.5|59
1759136700000|2025-09-29 09:05:00|46424.4|46420.8|46427.3|46423.7|46436|46432.4|46423.5|46419.9|60
1759137000000|2025-09-29 09:10:00|46427.8|46424.2|46429.7|46426.1|46433.7|46430.1|46426.7|46423.1|21
1759137300000|2025-09-29 09:15:00|46429.2|46425.6|46439.4|46435.8|46442.3|46438.7|46428.9|46425.3|111
1759137600000|2025-09-29 09:20:00|46438.9|46435.3|46429.6|46426|46441.5|46437.9|46429.1|46425.5|50
1759137900000|2025-09-29 09:25:00|46430.6|46427|46441.6|46438|46449|46445.4|46429.2|46425.6|99
1759138200000|2025-09-29 09:30:00|46442.1|46438.5|46434|46430.4|46442.6|46439|46430.3|46426.7|53
1759138500000|2025-09-29 09:35:00|46433.5|46429.9|46442.6|46439|46446.7|46443.1|46433|46429.4|35
1759138800000|2025-09-29 09:40:00|46443.1|46439.5|46450.6|46447|46457.5|46453.9|46443.1|46439.5|123
1759139100000|2025-09-29 09:45:00|46451.1|46447.5|46439.9|46436.3|46454|46450.4|46437.5|46433.9|129
1759139400000|2025-09-29 09:50:00|46440.4|46436.8|46443.7|46440.1|46451.1|46447.5|46436.1|46432.5|156
1759139700000|2025-09-29 09:55:00|46443.2|46439.6|46438.6|46435|46446.9|46443.3|46435.5|46431.9|79
1759140000000|2025-09-29 10:00:00|46439.1|46435.5|46446.6|46443|46454.5|46450.9|46437.6|46434|123
1759140300000|2025-09-29 10:05:00|46445.6|46442|46446.1|46442.5|46448.8|46445.2|46437.6|46434|90
1759140600000|2025-09-29 10:10:00|46446.6|46443|46460.7|46457.1|46463.4|46459.8|46444.5|46440.9|72
1759140900000|2025-09-29 10:15:00|46460.6|46457|46467.8|46464.2|46472.5|46468.9|46460|46456.4|104
1759141200000|2025-09-29 10:20:00|46467.9|46464.3|46481.8|46478.2|46485.5|46481.9|46467.9|46464.3|148
1759141500000|2025-09-29 10:25:00|46482.3|46478.7|46481.5|46477.9|46484.8|46481.2|46476.5|46472.9|101
1759141800000|2025-09-29 10:30:00|46482.5|46478.9|46459.9|46456.3|46482.5|46478.9|46457.9|46454.3|121
1759142100000|2025-09-29 10:35:00|46460.4|46456.8|46455.7|46452.1|46465.9|46462.3|46453.5|46449.9|50
1759142400000|2025-09-29 10:40:00|46456.7|46453.1|46459.7|46456.1|46461.6|46458|46452|46448.4|26
1759142700000|2025-09-29 10:45:00|46459.8|46456.2|46461.7|46458.1|46462.7|46459.1|46454.4|46450.8|28
1759143000000|2025-09-29 10:50:00|46462.2|46458.6|46461.4|46457.8|46464.7|46461.1|46449.3|46445.7|65
1759143300000|2025-09-29 10:55:00|46460.9|46457.3|46465.2|46461.6|46467.4|46463.8|46455.1|46451.5|91
1759143600000|2025-09-29 11:00:00|46465.7|46462.1|46442.8|46439.2|46469.7|46466.1|46442.8|46439.2|168
1759143900000|2025-09-29 11:05:00|46442.3|46438.7|46435.5|46431.9|46445.2|46441.6|46434.8|46431.2|68
1759144200000|2025-09-29 11:10:00|46435|46431.4|46413.4|46409.8|46436.2|46432.6|46410.2|46406.6|99
1759144500000|2025-09-29 11:15:00|46412.9|46409.3|46437.6|46434|46438.6|46435|46410.9|46407.3|91
1759144800000|2025-09-29 11:20:00|46437.1|46433.5|46427|46423.4|46445.7|46442.1|46425.8|46422.2|62
1759145100000|2025-09-29 11:25:00|46426.5|46422.9|46415.5|46411.9|46427.1|46423.5|46410.9|46407.3|75
1759145400000|2025-09-29 11:30:00|46415.4|46411.8|46412.4|46408.8|46419.8|46416.2|46405.9|46402.3|97
1759145700000|2025-09-29 11:35:00|46412.9|46409.3|46408.6|46405|46424.5|46420.9|46406.7|46403.1|64
1759146000000|2025-09-29 11:40:00|46409.1|46405.5|46407.6|46404|46415.9|46412.3|46406.2|46402.6|69
1759146300000|2025-09-29 11:45:00|46407.1|46403.5|46405.2|46401.6|46411|46407.4|46399|46395.4|83
1759146600000|2025-09-29 11:50:00|46404.7|46401.1|46415.2|46411.6|46416.4|46412.8|46399.8|46396.2|182
1759146900000|2025-09-29 11:55:00|46414.7|46411.1|46420.9|46417.3|46422.6|46419|46412.1|46408.5|102
1759147200000|2025-09-29 12:00:00|46420.6|46417|46412.2|46408.6|46426.6|46423|46411.2|46407.6|89
1759147500000|2025-09-29 12:05:00|46411.7|46408.1|46419.3|46415.7|46421.8|46418.2|46408.8|46405.2|61
1759147800000|2025-09-29 12:10:00|46419.8|46416.2|46422.3|46418.7|46426.7|46423.1|46412.3|46408.7|101
1759148100000|2025-09-29 12:15:00|46421.8|46418.2|46428|46424.4|46428.5|46424.9|46416|46412.4|131
1759148400000|2025-09-29 12:20:00|46427.5|46423.9|46431.9|46428.3|46431.9|46428.3|46421.6|46418|121
1759148700000|2025-09-29 12:25:00|46431.4|46427.8|46426.1|46422.5|46432.3|46428.7|46418.6|46415|83
1759149000000|2025-09-29 12:30:00|46425.9|46422.3|46435.6|46432|46437|46433.4|46421.3|46417.7|142
1759149300000|2025-09-29 12:35:00|46436.1|46432.5|46440.6|46437|46441.2|46437.6|46428.7|46425.1|115
1759149600000|2025-09-29 12:40:00|46440.1|46436.5|46441.2|46437.6|46444.6|46441|46431.4|46427.8|111
1759149900000|2025-09-29 12:45:00|46442.2|46438.6|46453.6|46450|46463.5|46459.9|46441.4|46437.8|186
1759150200000|2025-09-29 12:50:00|46454.1|46450.5|46456.6|46453|46458.2|46454.6|46451.6|46448|108
1759150500000|2025-09-29 12:55:00|46456.1|46452.5|46452.6|46449|46462.8|46459.2|46444.1|46440.5|308
1759150800000|2025-09-29 13:00:00|46452.1|46448.5|46445.8|46442.2|46467.5|46463.9|46444.2|46440.6|190
1759151100000|2025-09-29 13:05:00|46446.3|46442.7|46433.8|46430.2|46454.2|46450.6|46429.1|46425.5|127
1759151400000|2025-09-29 13:10:00|46434.3|46430.7|46435.9|46432.3|46441.6|46438|46425.1|46421.5|93
1759151700000|2025-09-29 13:15:00|46436.4|46432.8|46437.6|46434|46442.1|46438.5|46432.1|46428.5|64
1759152000000|2025-09-29 13:20:00|46438.6|46435|46430.7|46427.1|46438.6|46435|46423.9|46420.3|109
1759152300000|2025-09-29 13:25:00|46431.2|46427.6|46395|46391.4|46438.5|46434.9|46379|46375.4|833
1759152600000|2025-09-29 13:30:00|46395.5|46391.9|46289.9|46287.5|46403.9|46401.5|46288.9|46286.5|3818
1759152900000|2025-09-29 13:35:00|46289.8|46287.4|46248.2|46245.8|46302.8|46300.4|46244.9|46242.5|1903
1759153200000|2025-09-29 13:40:00|46247.7|46245.3|46236.2|46233.8|46261.5|46259.1|46201.6|46199.2|2198
1759153500000|2025-09-29 13:45:00|46236.4|46234|46194.9|46192.5|46252|46249.6|46190.8|46188.4|1507
1759153800000|2025-09-29 13:50:00|46192.8|46190.4|46209.6|46207.2|46210.6|46208.2|46170.7|46168.3|1296
1759154100000|2025-09-29 13:55:00|46209.7|46207.3|46218.1|46215.7|46244.5|46242.1|46187|46184.6|1316
1759154400000|2025-09-29 14:00:00|46217|46214.6|46183.1|46180.7|46241.9|46239.5|46180.5|46178.1|1715
1759154700000|2025-09-29 14:05:00|46183.6|46181.2|46246.6|46244.2|46256.4|46254|46175.4|46173|1668
1759155000000|2025-09-29 14:10:00|46248.5|46246.1|46204.9|46202.5|46253|46250.6|46194.1|46191.7|1056
1759155300000|2025-09-29 14:15:00|46204.4|46202|46194|46191.6|46226.5|46224.1|46181.4|46179|860
1759155600000|2025-09-29 14:20:00|46197.9|46195.5|46242.6|46240.2|46253.3|46250.9|46193.8|46191.4|731
1759155900000|2025-09-29 14:25:00|46242.1|46239.7|46216.4|46214|46247.1|46244.7|46215.4|46213|456
1759156200000|2025-09-29 14:30:00|46215.1|46212.7|46235.2|46232.8|46240.5|46238.1|46196.5|46194.1|606
1759156500000|2025-09-29 14:35:00|46235.7|46233.3|46248.9|46246.5|46256.9|46254.5|46218|46215.6|517
1759156800000|2025-09-29 14:40:00|46246.5|46244.1|46275.1|46272.7|46283.6|46281.2|46241.8|46239.4|952
1759157100000|2025-09-29 14:45:00|46275.6|46273.2|46243.2|46240.8|46286.2|46283.8|46234.6|46232.2|769
1759157400000|2025-09-29 14:50:00|46246.5|46244.1|46232.4|46230|46256.3|46253.9|46219.7|46217.3|750
1759157700000|2025-09-29 14:55:00|46232.9|46230.5|46219.2|46216.8|46239.3|46236.9|46208.7|46206.3|833
1759158000000|2025-09-29 15:00:00|46221.6|46219.2|46231.3|46228.9|46237.1|46234.7|46206.1|46203.7|572
1759158300000|2025-09-29 15:05:00|46231.8|46229.4|46218|46215.6|46242.5|46240.1|46214.8|46212.4|404
1759158600000|2025-09-29 15:10:00|46218.5|46216.1|46192.3|46189.9|46225.9|46223.5|46181.5|46179.1|836
1759158900000|2025-09-29 15:15:00|46191.8|46189.4|46174.2|46171.8|46192.4|46190|46154.7|46152.3|1439
1759159200000|2025-09-29 15:20:00|46175.8|46173.4|46178.1|46175.7|46200.6|46198.2|46162.8|46160.4|744
1759159500000|2025-09-29 15:25:00|46178.6|46176.2|46188.6|46186.2|46203.9|46201.5|46178.1|46175.7|497
1759159800000|2025-09-29 15:30:00|46188.9|46186.5|46178.8|46176.4|46202.1|46199.7|46162.5|46160.1|643
1759160100000|2025-09-29 15:35:00|46179.3|46176.9|46183.9|46181.5|46193.5|46191.1|46152.7|46150.3|772
1759160400000|2025-09-29 15:40:00|46181|46178.6|46189.8|46187.4|46191.5|46189.1|46166.7|46164.3|411
1759160700000|2025-09-29 15:45:00|46190.3|46187.9|46169|46166.6|46194.5|46192.1|46161.6|46159.2|353
1759161000000|2025-09-29 15:50:00|46170.1|46167.7|46168.9|46166.5|46173.3|46170.9|46144.3|46141.9|656
1759161300000|2025-09-29 15:55:00|46168.4|46166|46185.6|46183.2|46185.6|46183.2|46153.9|46151.5|512
1759161600000|2025-09-29 16:00:00|46185.5|46183.1|46173.4|46171|46203.5|46201.1|46169.3|46166.9|505
1759161900000|2025-09-29 16:05:00|46173.9|46171.5|46187.3|46184.9|46187.8|46185.4|46165.9|46163.5|261
1759162200000|2025-09-29 16:10:00|46187.8|46185.4|46224|46221.6|46231.9|46229.5|46186.3|46183.9|528
1759162500000|2025-09-29 16:15:00|46224.5|46222.1|46205.4|46203|46234.1|46231.7|46188.6|46186.2|388
1759162800000|2025-09-29 16:20:00|46206.3|46203.9|46220.1|46217.7|46228.6|46226.2|46200.4|46198|212
1759163100000|2025-09-29 16:25:00|46220.6|46218.2|46207.8|46205.4|46229.3|46226.9|46204.9|46202.5|224
1759163400000|2025-09-29 16:30:00|46208.8|46206.4|46220.3|46217.9|46226.2|46223.8|46208.1|46205.7|167
1759163700000|2025-09-29 16:35:00|46219.8|46217.4|46204.7|46202.3|46222.3|46219.9|46196.6|46194.2|191
1759164000000|2025-09-29 16:40:00|46205.1|46202.7|46193.8|46191.4|46221.4|46219|46189.1|46186.7|354
1759164300000|2025-09-29 16:45:00|46194.3|46191.9|46203.8|46201.4|46206|46203.6|46185.6|46183.2|287
1759164600000|2025-09-29 16:50:00|46205.9|46203.5|46182.6|46180.2|46205.9|46203.5|46178.8|46176.4|179
1759164900000|2025-09-29 16:55:00|46182.1|46179.7|46201.2|46198.8|46208.8|46206.4|46179.1|46176.7|231
1759165200000|2025-09-29 17:00:00|46199.8|46197.4|46185|46182.6|46201.5|46199.1|46171.9|46169.5|404
1759165500000|2025-09-29 17:05:00|46185.5|46183.1|46194.5|46192.1|46194.9|46192.5|46178.7|46176.3|159
1759165800000|2025-09-29 17:10:00|46195.8|46193.4|46184.4|46182|46202.1|46199.7|46181.3|46178.9|190
1759166100000|2025-09-29 17:15:00|46183.9|46181.5|46191.1|46188.7|46200.3|46197.9|46173.7|46171.3|321
1759166400000|2025-09-29 17:20:00|46190.6|46188.2|46183.5|46181.1|46190.9|46188.5|46170.3|46167.9|209
1759166700000|2025-09-29 17:25:00|46184|46181.6|46180.4|46178|46194.2|46191.8|46174.4|46172|193
1759167000000|2025-09-29 17:30:00|46179.5|46177.1|46178.9|46176.5|46186.2|46183.8|46154|46151.6|394
1759167300000|2025-09-29 17:35:00|46178.4|46176|46187.4|46185|46195.9|46193.5|46170.4|46168|213
1759167600000|2025-09-29 17:40:00|46187.9|46185.5|46190.1|46187.7|46194.5|46192.1|46175.6|46173.2|215
1759167900000|2025-09-29 17:45:00|46190.6|46188.2|46205.8|46203.4|46213.9|46211.5|46190.6|46188.2|261
1759168200000|2025-09-29 17:50:00|46204.1|46201.7|46229.2|46226.8|46234.3|46231.9|46203.6|46201.2|387
1759168500000|2025-09-29 17:55:00|46229.3|46226.9|46220.5|46218.1|46232.3|46229.9|46215.7|46213.3|186
1759168800000|2025-09-29 18:00:00|46220.2|46217.8|46225.8|46223.4|46233.3|46230.9|46217|46214.6|176
1759169100000|2025-09-29 18:05:00|46225.3|46222.9|46224.1|46221.7|46239.8|46237.4|46221.9|46219.5|253
1759169400000|2025-09-29 18:10:00|46226|46223.6|46244.7|46242.3|46253.7|46251.3|46221.8|46219.4|274
1759169700000|2025-09-29 18:15:00|46245.2|46242.8|46257.9|46255.5|46261.9|46259.5|46241.3|46238.9|333
1759170000000|2025-09-29 18:20:00|46256.5|46254.1|46271.6|46269.2|46271.6|46269.2|46248.7|46246.3|298
1759170300000|2025-09-29 18:25:00|46271.1|46268.7|46278.9|46276.5|46284.8|46282.4|46255.8|46253.4|765
1759170600000|2025-09-29 18:30:00|46279.4|46277|46289.9|46287.5|46297.9|46295.5|46274.3|46271.9|439
1759170900000|2025-09-29 18:35:00|46289.4|46287|46289.3|46286.9|46304.3|46301.9|46276.8|46274.4|447
1759171200000|2025-09-29 18:40:00|46291.1|46288.7|46291.1|46288.7|46305.1|46302.7|46282.6|46280.2|234
1759171500000|2025-09-29 18:45:00|46291.6|46289.2|46300.5|46298.1|46310.3|46307.9|46290.6|46288.2|194
1759171800000|2025-09-29 18:50:00|46300.7|46298.3|46300.1|46297.7|46305.8|46303.4|46289.1|46286.7|289
1759172100000|2025-09-29 18:55:00|46299.6|46297.2|46310.4|46308|46311|46308.6|46294.9|46292.5|302
1759172400000|2025-09-29 19:00:00|46311.3|46308.9|46301.4|46299|46313.7|46311.3|46294.3|46291.9|275
1759172700000|2025-09-29 19:05:00|46301.9|46299.5|46269|46266.6|46303.8|46301.4|46262.9|46260.5|556
1759173000000|2025-09-29 19:10:00|46269.5|46267.1|46249.6|46247.2|46286.3|46283.9|46240.2|46237.8|473
1759173300000|2025-09-29 19:15:00|46250.1|46247.7|46238.5|46236.1|46253.2|46250.8|46193.7|46191.3|2504
1759173600000|2025-09-29 19:20:00|46238|46235.6|46260.3|46257.9|46271.8|46269.4|46230.4|46228|496
1759173900000|2025-09-29 19:25:00|46259.8|46257.4|46277.4|46275|46284.7|46282.3|46257.9|46255.5|468
1759174200000|2025-09-29 19:30:00|46273.6|46271.2|46294.6|46292.2|46296.2|46293.8|46267.1|46264.7|503
1759174500000|2025-09-29 19:35:00|46294.8|46292.4|46313.6|46311.2|46314.6|46312.2|46292.7|46290.3|632
1759174800000|2025-09-29 19:40:00|46315.6|46313.2|46325.1|46322.7|46333.6|46331.2|46311.6|46309.2|691
1759175100000|2025-09-29 19:45:00|46325.2|46322.8|46335.6|46333.2|46346.4|46344|46320.1|46317.7|822
1759175400000|2025-09-29 19:50:00|46334.1|46331.7|46294.2|46291.8|46342.1|46339.7|46293.1|46290.7|1064
1759175700000|2025-09-29 19:55:00|46295.7|46293.3|46320.1|46317.7|46328.1|46325.7|46294.2|46291.8|3579
1759176000000|2025-09-29 20:00:00|46320.2|46315.4|46320.5|46315.7|46335.3|46330.5|46313.7|46308.9|1011
1759176300000|2025-09-29 20:05:00|46318.5|46313.7|46318.2|46313.4|46322.9|46318.1|46306.1|46301.3|174
1759176600000|2025-09-29 20:10:00|46319.2|46314.4|46319.2|46314.4|46319.3|46314.5|46309.1|46304.3|93
1759176900000|2025-09-29 20:15:00|46318.2|46313.4|46328.2|46323.4|46339.7|46334.9|46316.1|46311.3|878
1759177200000|2025-09-29 20:20:00|46326.2|46321.4|46319.2|46314.4|46330|46325.2|46318.2|46313.4|182
1759177500000|2025-09-29 20:25:00|46320.2|46315.4|46317.2|46312.4|46323|46318.2|46315.1|46310.3|45
1759177800000|2025-09-29 20:30:00|46317.1|46312.3|46310.6|46305.8|46319|46314.2|46308.3|46303.5|125
1759178100000|2025-09-29 20:35:00|46310.4|46305.6|46309.7|46304.9|46312.6|46307.8|46305.4|46300.6|101
1759178400000|2025-09-29 20:40:00|46307.7|46302.9|46304.1|46299.3|46310|46305.2|46298.8|46294|43
1759178700000|2025-09-29 20:45:00|46304.5|46299.7|46283.1|46278.3|46304.5|46299.7|46278.9|46274.1|102
1759179000000|2025-09-29 20:50:00|46282.7|46277.9|46282.1|46277.3|46285.5|46280.7|46277.7|46272.9|136
1759179300000|2025-09-29 20:55:00|46281.7|46276.9|46293.9|46284.1|46295.5|46290.7|46281.7|46276.9|97
1759179600000|2025-09-29 21:00:00|46293.4|46283.6|46291.9|46282.1|46293.7|46283.9|46291.8|46282|0
1759179900000|2025-09-29 21:05:00|46291.8|46282|46296.5|46286.7|46296.5|46286.7|46290.1|46280.3|0
1759180200000|2025-09-29 21:10:00|46297|46287.2|46295.3|46285.5|46297.2|46287.4|46295.3|46285.5|0
1759180500000|2025-09-29 21:15:00|46294.5|46284.7|46295.6|46285.8|46296.9|46287.1|46294.4|46284.6|0
1759180800000|2025-09-29 21:20:00|46296|46286.2|46295.9|46286.1|46296.5|46286.7|46295.2|46285.4|0
1759181100000|2025-09-29 21:25:00|46296.1|46286.3|46298.7|46288.9|46298.7|46288.9|46296.1|46286.3|0
1759181400000|2025-09-29 21:30:00|46299.4|46289.6|46296.9|46287.1|46300.1|46290.3|46295.5|46285.7|0
1759181700000|2025-09-29 21:35:00|46298|46288.2|46294.7|46284.9|46298|46288.2|46293.4|46283.6|0
1759182000000|2025-09-29 21:40:00|46295.6|46285.8|46298.1|46288.3|46298.1|46288.3|46295.6|46285.8|0
1759182300000|2025-09-29 21:45:00|46296.1|46286.3|46296.3|46286.5|46297.2|46287.4|46293|46283.2|0
1759182600000|2025-09-29 21:50:00|46297|46287.2|46297.2|46287.4|46297.5|46287.7|46294.4|46284.6|0
1759182900000|2025-09-29 21:55:00|46296.6|46286.8|46296.3|46286.5|46297.1|46287.3|46296.1|46286.3|0
1759183200000|2025-09-29 22:00:00|46288.1|46283.3|46300.9|46296.1|46313.3|46308.5|46287.6|46282.8|152
1759183500000|2025-09-29 22:05:00|46302.9|46298.1|46299.2|46294.4|46307.5|46302.7|46295.5|46290.7|49
1759183800000|2025-09-29 22:10:00|46299.7|46294.9|46294|46289.2|46299.7|46294.9|46290.2|46285.4|15
1759184100000|2025-09-29 22:15:00|46293.5|46288.7|46289.7|46284.9|46295.7|46290.9|46286|46281.2|15
1759184400000|2025-09-29 22:20:00|46291.2|46286.4|46294.8|46290|46300.2|46295.4|46287.5|46282.7|34
1759184700000|2025-09-29 22:25:00|46294.3|46289.5|46294.4|46289.6|46296.9|46292.1|46290.5|46285.7|8
1759185000000|2025-09-29 22:30:00|46294.8|46290|46302.7|46297.9|46309.5|46304.7|46294.3|46289.5|49
1759185300000|2025-09-29 22:35:00|46303|46298.2|46301.7|46296.9|46303.2|46298.4|46299.9|46295.1|12
1759185600000|2025-09-29 22:40:00|46302.2|46297.4|46305|46300.2|46305.7|46300.9|46300.4|46295.6|6
1759185900000|2025-09-29 22:45:00|46304.5|46299.7|46315.6|46310.8|46316.1|46311.3|46304.5|46299.7|22
1759186200000|2025-09-29 22:50:00|46316.1|46311.3|46323.5|46318.7|46326.9|46322.1|46316.1|46311.3|34
1759186500000|2025-09-29 22:55:00|46323.8|46319|46322.3|46317.5|46323.8|46319|46318.9|46314.1|49
1759186800000|2025-09-29 23:00:00|46322.8|46318|46317.1|46312.3|46323.3|46318.5|46317.1|46312.3|44
1759187100000|2025-09-29 23:05:00|46316.6|46311.8|46321.2|46316.4|46321.6|46316.8|46311.6|46306.8|21
1759187400000|2025-09-29 23:10:00|46321.8|46317|46319.4|46314.6|46323.3|46318.5|46316.9|46312.1|22
1759187700000|2025-09-29 23:15:00|46319.9|46315.1|46319.8|46315|46322.9|46318.1|46318.9|46314.1|7
1759188000000|2025-09-29 23:20:00|46319.3|46314.5|46324.6|46319.8|46324.6|46319.8|46317.5|46312.7|33
1759188300000|2025-09-29 23:25:00|46324.1|46319.3|46326.1|46321.3|46330.1|46325.3|46323.6|46318.8|33
1759188600000|2025-09-29 23:30:00|46325.6|46320.8|46332.4|46327.6|46332.4|46327.6|46325.6|46320.8|21
1759188900000|2025-09-29 23:35:00|46332.9|46328.1|46335.4|46330.6|46339.6|46334.8|46331.9|46327.1|63
1759189200000|2025-09-29 23:40:00|46333.4|46328.6|46337.1|46332.3|46341.3|46336.5|46333|46328.2|36
1759189500000|2025-09-29 23:45:00|46336.6|46331.8|46333.2|46328.4|46338.7|46333.9|46332.9|46328.1|27
1759189800000|2025-09-29 23:50:00|46333.7|46328.9|46316.6|46311.8|46333.7|46328.9|46316.5|46311.7|81
1759190100000|2025-09-29 23:55:00|46316.1|46311.3|46313.9|46309.1|46318.3|46313.5|46311.1|46306.3|89
1759190400000|2025-09-30 00:00:00|46312.4|46307.6|46303.4|46298.6|46318.8|46314|46286.2|46281.4|241
1759190700000|2025-09-30 00:05:00|46303.5|46298.7|46289.1|46284.3|46310.4|46305.6|46288.6|46283.8|57
1759191000000|2025-09-30 00:10:00|46288.6|46283.8|46301.1|46296.3|46310.5|46305.7|46287.1|46282.3|52
1759191300000|2025-09-30 00:15:00|46301.6|46296.8|46309.5|46304.7|46315.1|46310.3|46299.2|46294.4|71
1759191600000|2025-09-30 00:20:00|46309|46304.2|46303.2|46298.4|46314.5|46309.7|46302.6|46297.8|35
1759191900000|2025-09-30 00:25:00|46303.7|46298.9|46309.9|46305.1|46314.3|46309.5|46303.7|46298.9|25
1759192200000|2025-09-30 00:30:00|46308.4|46303.6|46320.1|46315.3|46320.6|46315.8|46303.8|46299|29
1759192500000|2025-09-30 00:35:00|46318.6|46313.8|46323.2|46318.4|46324.8|46320|46312.7|46307.9|40
1759192800000|2025-09-30 00:40:00|46323.7|46318.9|46323.6|46318.8|46327.7|46322.9|46317.9|46313.1|52
1759193100000|2025-09-30 00:45:00|46324.1|46319.3|46335.9|46331.1|46339.1|46334.3|46320.8|46316|50
1759193400000|2025-09-30 00:50:00|46336.9|46332.1|46336.1|46331.3|46338.7|46333.9|46332.3|46327.5|33
1759193700000|2025-09-30 00:55:00|46335.6|46330.8|46332.7|46327.9|46340.3|46335.5|46331.3|46326.5|64
1759194000000|2025-09-30 01:00:00|46332.2|46327.4|46318.3|46313.5|46332.2|46327.4|46308.7|46303.9|107
1759194300000|2025-09-30 01:05:00|46317.8|46313|46314.2|46309.4|46321|46316.2|46303.4|46298.6|32
1759194600000|2025-09-30 01:10:00|46313.7|46308.9|46315.5|46310.7|46317.8|46313|46306.3|46301.5|51
1759194900000|2025-09-30 01:15:00|46316|46311.2|46316.5|46311.7|46320.4|46315.6|46311.4|46306.6|33
1759195200000|2025-09-30 01:20:00|46317|46312.2|46323|46318.2|46326.7|46321.9|46315|46310.2|44
1759195500000|2025-09-30 01:25:00|46323.5|46318.7|46319.6|46314.8|46335.6|46330.8|46318.3|46313.5|59
1759195800000|2025-09-30 01:30:00|46316.6|46311.8|46312.1|46307.3|46320.6|46315.8|46305.1|46300.3|41
1759196100000|2025-09-30 01:35:00|46311.6|46306.8|46311.1|46306.3|46319.3|46314.5|46303.9|46299.1|41
1759196400000|2025-09-30 01:40:00|46310.6|46305.8|46306.1|46301.3|46312.1|46307.3|46300.3|46295.5|40
1759196700000|2025-09-30 01:45:00|46305.6|46300.8|46294.9|46290.1|46306.1|46301.3|46289.2|46284.4|56
1759197000000|2025-09-30 01:50:00|46295.4|46290.6|46300.7|46295.9|46305.4|46300.6|46294.7|46289.9|19
1759197300000|2025-09-30 01:55:00|46300.2|46295.4|46300.4|46295.6|46301.9|46297.1|46286.3|46281.5|37
1759197600000|2025-09-30 02:00:00|46299.9|46295.1|46303.2|46298.4|46304.1|46299.3|46295.8|46291|22
1759197900000|2025-09-30 02:05:00|46302.7|46297.9|46303.1|46298.3|46306.5|46301.7|46297.7|46292.9|28
1759198200000|2025-09-30 02:10:00|46302.6|46297.8|46295.9|46291.1|46304.7|46299.9|46291.4|46286.6|23
1759198500000|2025-09-30 02:15:00|46295.4|46290.6|46294.3|46289.5|46304.1|46299.3|46293.8|46289|32
1759198800000|2025-09-30 02:20:00|46294.1|46289.3|46300|46295.2|46301.9|46297.1|46292.6|46287.8|26
1759199100000|2025-09-30 02:25:00|46299.5|46294.7|46301.2|46296.4|46302.8|46298|46296.9|46292.1|6
1759199400000|2025-09-30 02:30:00|46300.7|46295.9|46300.4|46295.6|46301.2|46296.4|46288.6|46283.8|26
1759199700000|2025-09-30 02:35:00|46300.9|46296.1|46311.4|46306.6|46314.9|46310.1|46300.4|46295.6|47
1759200000000|2025-09-30 02:40:00|46310.9|46306.1|46311|46306.2|46316.6|46311.8|46309.2|46304.4|42
1759200300000|2025-09-30 02:45:00|46311.5|46306.7|46305.9|46301.1|46312|46307.2|46303.4|46298.6|64
1759200600000|2025-09-30 02:50:00|46305.4|46300.6|46317.7|46312.9|46321.7|46316.9|46303.4|46298.6|98
1759200900000|2025-09-30 02:55:00|46317.2|46312.4|46320.8|46316|46328.2|46323.4|46315.9|46311.1|72
1759201200000|2025-09-30 03:00:00|46321.8|46317|46321.1|46316.3|46322.8|46318|46316|46311.2|26
1759201500000|2025-09-30 03:05:00|46320.6|46315.8|46317.9|46313.1|46322.4|46317.6|46315.5|46310.7|26
1759201800000|2025-09-30 03:10:00|46317.4|46312.6|46311|46306.2|46320.1|46315.3|46310|46305.2|40
1759202100000|2025-09-30 03:15:00|46311.5|46306.7|46318.4|46313.6|46318.9|46314.1|46308|46303.2|12
1759202400000|2025-09-30 03:20:00|46318.9|46314.1|46321.1|46316.3|46323.1|46318.3|46316.9|46312.1|11
1759202700000|2025-09-30 03:25:00|46320.6|46315.8|46327|46322.2|46328.3|46323.5|46319.1|46314.3|15
1759203000000|2025-09-30 03:30:00|46326.4|46321.6|46329.1|46324.3|46332|46327.2|46325.8|46321|33
1759203300000|2025-09-30 03:35:00|46328.6|46323.8|46329.9|46325.1|46333.2|46328.4|46325|46320.2|54
1759203600000|2025-09-30 03:40:00|46329.4|46324.6|46328.8|46324|46338.2|46333.4|46327.8|46323|45
1759203900000|2025-09-30 03:45:00|46328.3|46323.5|46323.2|46318.4|46329.9|46325.1|46320.3|46315.5|52
1759204200000|2025-09-30 03:50:00|46322.7|46317.9|46316.8|46312|46323.8|46319|46315.8|46311|19
1759204500000|2025-09-30 03:55:00|46317.3|46312.5|46313.9|46309.1|46320.8|46316|46311.9|46307.1|31
1759204800000|2025-09-30 04:00:00|46314.4|46309.6|46320|46315.2|46320.5|46315.7|46310.4|46305.6|24
1759205100000|2025-09-30 04:05:00|46320.5|46315.7|46316.2|46311.4|46323|46318.2|46315.7|46310.9|47
1759205400000|2025-09-30 04:10:00|46315.7|46310.9|46316.7|46311.9|46319.5|46314.7|46313.6|46308.8|15
1759205700000|2025-09-30 04:15:00|46316.2|46311.4|46316|46311.2|46319.5|46314.7|46315.2|46310.4|13
1759206000000|2025-09-30 04:20:00|46315.5|46310.7|46316.5|46311.7|46317.5|46312.7|46314.5|46309.7|6
1759206300000|2025-09-30 04:25:00|46317.5|46312.7|46297.5|46292.7|46317.7|46312.9|46291.1|46286.3|74
1759206600000|2025-09-30 04:30:00|46298|46293.2|46296.8|46292|46302.8|46298|46289.8|46285|22
1759206900000|2025-09-30 04:35:00|46297.3|46292.5|46298.7|46293.9|46301.7|46296.9|46296.3|46291.5|20
1759207200000|2025-09-30 04:40:00|46298.2|46293.4|46301.7|46296.9|46302.8|46298|46295.2|46290.4|35
1759207500000|2025-09-30 04:45:00|46302.2|46297.4|46300.7|46295.9|46304.7|46299.9|46300.2|46295.4|31
1759207800000|2025-09-30 04:50:00|46300.2|46295.4|46294.5|46289.7|46300.7|46295.9|46293.1|46288.3|31
1759208100000|2025-09-30 04:55:00|46294|46289.2|46289.8|46285|46295.3|46290.5|46286|46281.2|30
1759208400000|2025-09-30 05:00:00|46289.3|46284.5|46291|46286.2|46297.1|46292.3|46278.2|46273.4|53
1759208700000|2025-09-30 05:05:00|46291.5|46286.7|46291|46286.2|46292.1|46287.3|46280|46275.2|43
1759209000000|2025-09-30 05:10:00|46291.5|46286.7|46295.3|46290.5|46297.2|46292.4|46285.6|46280.8|17
1759209300000|2025-09-30 05:15:00|46295.8|46291|46297.7|46292.9|46301.8|46297|46294.8|46290|33
1759209600000|2025-09-30 05:20:00|46298.2|46293.4|46310.3|46305.5|46310.8|46306|46296.7|46291.9|35
1759209900000|2025-09-30 05:25:00|46309.8|46305|46304.4|46299.6|46309.8|46305|46299.9|46295.1|26
1759210200000|2025-09-30 05:30:00|46304.9|46300.1|46302.4|46297.6|46310.4|46305.6|46298.1|46293.3|84
1759210500000|2025-09-30 05:35:00|46301.9|46297.1|46303.2|46298.4|46307.6|46302.8|46300.3|46295.5|27
1759210800000|2025-09-30 05:40:00|46303.7|46298.9|46296.9|46292.1|46306.2|46301.4|46293.1|46288.3|23
1759211100000|2025-09-30 05:45:00|46297.4|46292.6|46310.2|46305.4|46314.1|46309.3|46297.4|46292.6|18
1759211400000|2025-09-30 05:50:00|46310.7|46305.9|46305.8|46301|46312.2|46307.4|46304.7|46299.9|14
1759211700000|2025-09-30 05:55:00|46306.3|46301.5|46306|46301.2|46310.5|46305.7|46303|46298.2|45
1759212000000|2025-09-30 06:00:00|46305|46301.4|46301.1|46297.5|46316.8|46313.2|46297|46293.4|55
1759212300000|2025-09-30 06:05:00|46300.6|46297|46303.7|46300.1|46310.2|46306.6|46295.1|46291.5|44
1759212600000|2025-09-30 06:10:00|46304.2|46300.6|46312.4|46308.8|46314.5|46310.9|46304.2|46300.6|37
1759212900000|2025-09-30 06:15:00|46311.9|46308.3|46309.2|46305.6|46314.3|46310.7|46308.2|46304.6|12
1759213200000|2025-09-30 06:20:00|46308.7|46305.1|46314.9|46311.3|46318.7|46315.1|46303|46299.4|42
1759213500000|2025-09-30 06:25:00|46315.4|46311.8|46309.1|46305.5|46321|46317.4|46306|46302.4|39
1759213800000|2025-09-30 06:30:00|46309.6|46306|46307.6|46304|46317.8|46314.2|46304.1|46300.5|28
1759214100000|2025-09-30 06:35:00|46307.1|46303.5|46301.1|46297.5|46312.6|46309|46297.3|46293.7|37
1759214400000|2025-09-30 06:40:00|46301.6|46298|46299.9|46296.3|46302.1|46298.5|46290.3|46286.7|36
1759214700000|2025-09-30 06:45:00|46299.4|46295.8|46283.8|46280.2|46299.7|46296.1|46279.1|46275.5|58
1759215000000|2025-09-30 06:50:00|46283.3|46279.7|46270.9|46267.3|46284.3|46280.7|46267.4|46263.8|79
1759215300000|2025-09-30 06:55:00|46271.4|46267.8|46253.4|46249.8|46276|46272.4|46250.8|46247.2|163
1759215600000|2025-09-30 07:00:00|46254.9|46251.3|46255.5|46251.9|46269.8|46266.2|46247.3|46243.7|169
1759215900000|2025-09-30 07:05:00|46255|46251.4|46252.6|46249|46260.1|46256.5|46237.4|46233.8|138
1759216200000|2025-09-30 07:10:00|46252.1|46248.5|46244.5|46240.9|46260|46256.4|46242|46238.4|115
1759216500000|2025-09-30 07:15:00|46244|46240.4|46245.9|46242.3|46261.9|46258.3|46231.9|46228.3|175
1759216800000|2025-09-30 07:20:00|46245.4|46241.8|46247.3|46243.7|46252.1|46248.5|46238.3|46234.7|87
1759217100000|2025-09-30 07:25:00|46246.8|46243.2|46252.8|46249.2|46260.4|46256.8|46246.1|46242.5|101
1759217400000|2025-09-30 07:30:00|46253.3|46249.7|46238.1|46234.5|46257.3|46253.7|46224.7|46221.1|153
1759217700000|2025-09-30 07:35:00|46238.2|46234.6|46242|46238.4|46248.5|46244.9|46225.3|46221.7|112
1759218000000|2025-09-30 07:40:00|46241.5|46237.9|46215.1|46211.5|46242.5|46238.9|46190.1|46186.5|300
1759218300000|2025-09-30 07:45:00|46215.6|46212|46207.9|46204.3|46226.6|46223|46203|46199.4|104
1759218600000|2025-09-30 07:50:00|46207.7|46204.1|46233.8|46230.2|46239|46235.4|46206.8|46203.2|144
1759218900000|2025-09-30 07:55:00|46234|46230.4|46245.7|46242.1|46254.6|46251|46231.8|46228.2|73
1759219200000|2025-09-30 08:00:00|46235.2|46231.6|46215.1|46211.5|46242.6|46239|46209.5|46205.9|247
1759219500000|2025-09-30 08:05:00|46215.6|46212|46206.7|46203.1|46217|46213.4|46196.4|46192.8|180
1759219800000|2025-09-30 08:10:00|46206.2|46202.6|46217.7|46214.1|46225.7|46222.1|46206.2|46202.6|149
1759220100000|2025-09-30 08:15:00|46217.2|46213.6|46219.3|46215.7|46236.7|46233.1|46217.2|46213.6|149
1759220400000|2025-09-30 08:20:00|46219.8|46216.2|46217.8|46214.2|46229.1|46225.5|46215|46211.4|58
1759220700000|2025-09-30 08:25:00|46218.3|46214.7|46218.1|46214.5|46234.4|46230.8|46217.6|46214|75
1759221000000|2025-09-30 08:30:00|46217.6|46214|46230|46226.4|46236|46232.4|46213.1|46209.5|84
1759221300000|2025-09-30 08:35:00|46230.2|46226.6|46218.5|46214.9|46230.8|46227.2|46212.5|46208.9|84
1759221600000|2025-09-30 08:40:00|46219|46215.4|46225.2|46221.6|46229.5|46225.9|46215|46211.4|55
1759221900000|2025-09-30 08:45:00|46225.7|46222.1|46234.2|46230.6|46239.4|46235.8|46220.4|46216.8|81
1759222200000|2025-09-30 08:50:00|46235.2|46231.6|46229.4|46225.8|46242.5|46238.9|46226|46222.4|64
1759222500000|2025-09-30 08:55:00|46229.9|46226.3|46224|46220.4|46230.7|46227.1|46220.9|46217.3|38
1759222800000|2025-09-30 09:00:00|46221.5|46217.9|46219.4|46215.8|46231.5|46227.9|46212.3|46208.7|91
1759223100000|2025-09-30 09:05:00|46218.9|46215.3|46215.5|46211.9|46228.2|46224.6|46215|46211.4|67
1759223400000|2025-09-30 09:10:00|46214.5|46210.9|46222.5|46218.9|46225|46221.4|46214|46210.4|133
1759223700000|2025-09-30 09:15:00|46222|46218.4|46226.5|46222.9|46229.1|46225.5|46216.5|46212.9|45
1759224000000|2025-09-30 09:20:00|46227|46223.4|46224.3|46220.7|46230|46226.4|46220.3|46216.7|45
1759224300000|2025-09-30 09:25:00|46223.8|46220.2|46230.6|46227|46235|46231.4|46220.5|46216.9|59
1759224600000|2025-09-30 09:30:00|46230.1|46226.5|46225.7|46222.1|46240.2|46236.6|46223.9|46220.3|119
1759224900000|2025-09-30 09:35:00|46225.2|46221.6|46219.7|46216.1|46227.9|46224.3|46218.4|46214.8|64
1759225200000|2025-09-30 09:40:00|46220.2|46216.6|46217.3|46213.7|46228.6|46225|46207|46203.4|74
1759225500000|2025-09-30 09:45:00|46216.8|46213.2|46213.5|46209.9|46219|46215.4|46209.1|46205.5|50
1759225800000|2025-09-30 09:50:00|46214|46210.4|46211.9|46208.3|46220.6|46217|46208|46204.4|90
1759226100000|2025-09-30 09:55:00|46212.4|46208.8|46212|46208.4|46217.8|46214.2|46209.3|46205.7|16
1759226400000|2025-09-30 10:00:00|46211.5|46207.9|46216.9|46213.3|46223.1|46219.5|46209.7|46206.1|68
1759226700000|2025-09-30 10:05:00|46217.4|46213.8|46224.3|46220.7|46228|46224.4|46217.4|46213.8|99
1759227000000|2025-09-30 10:10:00|46223.8|46220.2|46190.4|46186.8|46223.8|46220.2|46187.3|46183.7|124
1759227300000|2025-09-30 10:15:00|46190.5|46186.9|46184.6|46181|46192.5|46188.9|46167.6|46164|137
1759227600000|2025-09-30 10:20:00|46185.1|46181.5|46190.5|46186.9|46192|46188.4|46176.8|46173.2|70
1759227900000|2025-09-30 10:25:00|46190|46186.4|46186.6|46183|46195.2|46191.6|46185|46181.4|49
1759228200000|2025-09-30 10:30:00|46187.1|46183.5|46193.6|46190|46196.9|46193.3|46185.6|46182|51
1759228500000|2025-09-30 10:35:00|46193.1|46189.5|46192|46188.4|46193.1|46189.5|46177.9|46174.3|66
1759228800000|2025-09-30 10:40:00|46191.5|46187.9|46202.2|46198.6|46204.3|46200.7|46186.7|46183.1|61
1759229100000|2025-09-30 10:45:00|46202.7|46199.1|46206.1|46202.5|46213.1|46209.5|46201.9|46198.3|50
1759229400000|2025-09-30 10:50:00|46206.6|46203|46215.6|46212|46218|46214.4|46204.1|46200.5|56
1759229700000|2025-09-30 10:55:00|46215.1|46211.5|46210.5|46206.9|46215.6|46212|46207.7|46204.1|60
1759230000000|2025-09-30 11:00:00|46210|46206.4|46220.3|46216.7|46224.3|46220.7|46206.1|46202.5|137
1759230300000|2025-09-30 11:05:00|46220.8|46217.2|46214.5|46210.9|46225.8|46222.2|46213.2|46209.6|110
1759230600000|2025-09-30 11:10:00|46214|46210.4|46207.5|46203.9|46218|46214.4|46198.5|46194.9|81
1759230900000|2025-09-30 11:15:00|46207|46203.4|46197.2|46193.6|46208.9|46205.3|46192.8|46189.2|56
1759231200000|2025-09-30 11:20:00|46197.7|46194.1|46201.4|46197.8|46202.4|46198.8|46189.9|46186.3|51
1759231500000|2025-09-30 11:25:00|46201.2|46197.6|46211.1|46207.5|46214.7|46211.1|46201|46197.4|52
1759231800000|2025-09-30 11:30:00|46210.1|46206.5|46216.8|46213.2|46221.6|46218|46209.1|46205.5|57
1759232100000|2025-09-30 11:35:00|46217.3|46213.7|46230.3|46226.7|46231.1|46227.5|46214.1|46210.5|57
1759232400000|2025-09-30 11:40:00|46230.8|46227.2|46229.5|46225.9|46235.3|46231.7|46222.5|46218.9|76
1759232700000|2025-09-30 11:45:00|46230|46226.4|46232.5|46228.9|46235.1|46231.5|46225.9|46222.3|88
1759233000000|2025-09-30 11:50:00|46231|46227.4|46227.5|46223.9|46233.1|46229.5|46208.5|46204.9|181
1759233300000|2025-09-30 11:55:00|46227|46223.4|46224.5|46220.9|46232.5|46228.9|46223.3|46219.7|44
1759233600000|2025-09-30 12:00:00|46224|46220.4|46210.5|46206.9|46228.5|46224.9|46204.4|46200.8|200
1759233900000|2025-09-30 12:05:00|46210|46206.4|46221.4|46217.8|46228.5|46224.9|46207.1|46203.5|87
1759234200000|2025-09-30 12:10:00|46220.9|46217.3|46218.5|46214.9|46222.9|46219.3|46208.6|46205|137
1759234500000|2025-09-30 12:15:00|46218|46214.4|46234.1|46230.5|46238.2|46234.6|46215|46211.4|115
1759234800000|2025-09-30 12:20:00|46237.1|46233.5|46248.7|46245.1|46253.2|46249.6|46225.3|46221.7|265
1759235100000|2025-09-30 12:25:00|46248.2|46244.6|46246.1|46242.5|46255.3|46251.7|46243.1|46239.5|190
1759235400000|2025-09-30 12:30:00|46246.6|46243|46260.1|46256.5|46262|46258.4|46240|46236.4|160
1759235700000|2025-09-30 12:35:00|46261.1|46257.5|46283.1|46279.5|46284.5|46280.9|46247.6|46244|237
1759236000000|2025-09-30 12:40:00|46283.6|46280|46281.1|46277.5|46286|46282.4|46269.6|46266|252
1759236300000|2025-09-30 12:45:00|46280.6|46277|46284|46280.4|46292.9|46289.3|46280.6|46277|124
1759236600000|2025-09-30 12:50:00|46284.5|46280.9|46272.5|46268.9|46287|46283.4|46272.5|46268.9|162
1759236900000|2025-09-30 12:55:00|46273|46269.4|46267.3|46263.7|46276.4|46272.8|46266|46262.4|97
1759237200000|2025-09-30 13:00:00|46267.8|46264.2|46258.3|46254.7|46273.7|46270.1|46256.2|46252.6|226
1759237500000|2025-09-30 13:05:00|46258.8|46255.2|46253.7|46250.1|46262.3|46258.7|46244.2|46240.6|113
1759237800000|2025-09-30 13:10:00|46253.2|46249.6|46264.2|46260.6|46274.9|46271.3|46251.7|46248.1|138
1759238100000|2025-09-30 13:15:00|46264.7|46261.1|46271.5|46267.9|46274.5|46270.9|46253.5|46249.9|120
1759238400000|2025-09-30 13:20:00|46271|46267.4|46259.4|46255.8|46273.9|46270.3|46252.4|46248.8|113
1759238700000|2025-09-30 13:25:00|46258.9|46255.3|46278.3|46274.7|46278.3|46274.7|46242.8|46239.2|597
1759239000000|2025-09-30 13:30:00|46277.6|46275.2|46298.7|46296.3|46336.1|46333.7|46277.6|46275.2|2754
1759239300000|2025-09-30 13:35:00|46298.4|46296|46326|46323.6|46330|46327.6|46271.1|46268.7|1401
1759239600000|2025-09-30 13:40:00|46326.5|46324.1|46319.7|46317.3|46345.4|46343|46309.6|46307.2|869
1759239900000|2025-09-30 13:45:00|46320.2|46317.8|46290.4|46288|46354.6|46352.2|46277|46274.6|1319
1759240200000|2025-09-30 13:50:00|46291.9|46289.5|46311.2|46308.8|46329.3|46326.9|46278.8|46276.4|1545
1759240500000|2025-09-30 13:55:00|46310.7|46308.3|46364.1|46361.7|46367|46364.6|46287.5|46285.1|1191
1759240800000|2025-09-30 14:00:00|46366|46363.6|46319.2|46316.8|46384.3|46381.9|46316.4|46314|1089
1759241100000|2025-09-30 14:05:00|46319.7|46317.3|46273.2|46270.8|46329.7|46327.3|46265.2|46262.8|1472
1759241400000|2025-09-30 14:10:00|46276.6|46274.2|46306.2|46303.8|46310.5|46308.1|46255.8|46253.4|1012
1759241700000|2025-09-30 14:15:00|46305.7|46303.3|46335.2|46332.8|46364.9|46362.5|46301.3|46298.9|1148
1759242000000|2025-09-30 14:20:00|46331.9|46329.5|46306.8|46304.4|46347|46344.6|46297.9|46295.5|683
1759242300000|2025-09-30 14:25:00|46306.3|46303.9|46280.5|46278.1|46319.3|46316.9|46278.8|46276.4|778
1759242600000|2025-09-30 14:30:00|46280.4|46278|46214.9|46212.5|46287.9|46285.5|46198.8|46196.4|1637
1759242900000|2025-09-30 14:35:00|46214.4|46212|46144.1|46141.7|46227.4|46225|46134.5|46132.1|2159
1759243200000|2025-09-30 14:40:00|46145.1|46142.7|46185.9|46183.5|46187.7|46185.3|46123.1|46120.7|1351
1759243500000|2025-09-30 14:45:00|46185.4|46183|46235|46232.6|46262.8|46260.4|46183.7|46181.3|2277
1759243800000|2025-09-30 14:50:00|46232.1|46229.7|46167.3|46164.9|46238.6|46236.2|46159.1|46156.7|929
1759244100000|2025-09-30 14:55:00|46168.3|46165.9|46202.4|46200|46207|46204.6|46164.3|46161.9|760
1759244400000|2025-09-30 15:00:00|46204.3|46201.9|46231.5|46229.1|46233.1|46230.7|46187|46184.6|806
1759244700000|2025-09-30 15:05:00|46230|46227.6|46218.9|46216.5|46241.9|46239.5|46207.9|46205.5|628
1759245000000|2025-09-30 15:10:00|46218.5|46216.1|46157.6|46155.2|46220.4|46218|46157.5|46155.1|765
1759245300000|2025-09-30 15:15:00|46158.6|46156.2|46143.7|46141.3|46165.6|46163.2|46128.3|46125.9|779
1759245600000|2025-09-30 15:20:00|46143.1|46140.7|46151|46148.6|46168.8|46166.4|46125|46122.6|898
1759245900000|2025-09-30 15:25:00|46151.5|46149.1|46148.8|46146.4|46155.4|46153|46098.2|46095.8|1496
1759246200000|2025-09-30 15:30:00|46149.1|46146.7|46172.7|46170.3|46177.2|46174.8|46142.1|46139.7|763
1759246500000|2025-09-30 15:35:00|46172.2|46169.8|46135.6|46133.2|46176.4|46174|46129.9|46127.5|585
1759246800000|2025-09-30 15:40:00|46138.8|46136.4|46130.4|46128|46151.9|46149.5|46115.7|46113.3|362
1759247100000|2025-09-30 15:45:00|46130.9|46128.5|46180.9|46178.5|46183.3|46180.9|46128.2|46125.8|481
1759247400000|2025-09-30 15:50:00|46181.3|46178.9|46193.5|46191.1|46206|46203.6|46174.7|46172.3|1142
1759247700000|2025-09-30 15:55:00|46194|46191.6|46202.2|46199.8|46204.5|46202.1|46168.3|46165.9|480
1759248000000|2025-09-30 16:00:00|46202.7|46200.3|46200|46197.6|46217|46214.6|46193.4|46191|647
1759248300000|2025-09-30 16:05:00|46200.5|46198.1|46207.6|46205.2|46221.1|46218.7|46189|46186.6|414
1759248600000|2025-09-30 16:10:00|46207.1|46204.7|46218.7|46216.3|46221.2|46218.8|46193.9|46191.5|390
1759248900000|2025-09-30 16:15:00|46219.2|46216.8|46286.9|46284.5|46288|46285.6|46219.2|46216.8|1457
1759249200000|2025-09-30 16:20:00|46284.4|46282|46292|46289.6|46352.8|46350.4|46283.3|46280.9|2346
1759249500000|2025-09-30 16:25:00|46291.5|46289.1|46293|46290.6|46311.3|46308.9|46276.5|46274.1|811
1759249800000|2025-09-30 16:30:00|46293.5|46291.1|46287.3|46284.9|46311|46308.6|46281|46278.6|532
1759250100000|2025-09-30 16:35:00|46287.8|46285.4|46297.3|46294.9|46310.5|46308.1|46283.5|46281.1|359
1759250400000|2025-09-30 16:40:00|46294.3|46291.9|46304|46301.6|46306.6|46304.2|46283.1|46280.7|315
1759250700000|2025-09-30 16:45:00|46303.5|46301.1|46252.8|46250.4|46304.5|46302.1|46245.8|46243.4|609
1759251000000|2025-09-30 16:50:00|46250.8|46248.4|46220|46217.6|46254.1|46251.7|46210.5|46208.1|608
1759251300000|2025-09-30 16:55:00|46219.5|46217.1|46205.4|46203|46235.9|46233.5|46201|46198.6|452
1759251600000|2025-09-30 17:00:00|46206.4|46204|46192.6|46190.2|46219.9|46217.5|46188.7|46186.3|356
1759251900000|2025-09-30 17:05:00|46193.1|46190.7|46197.9|46195.5|46211.5|46209.1|46190.6|46188.2|262
1759252200000|2025-09-30 17:10:00|46197.6|46195.2|46172.2|46169.8|46206|46203.6|46159.6|46157.2|610
1759252500000|2025-09-30 17:15:00|46171.7|46169.3|46181.8|46179.4|46192.9|46190.5|46161.4|46159|664
1759252800000|2025-09-30 17:20:00|46183|46180.6|46164.3|46161.9|46183|46180.6|46159.2|46156.8|441
1759253100000|2025-09-30 17:25:00|46164.8|46162.4|46164|46161.6|46170.1|46167.7|46138.5|46136.1|481
1759253400000|2025-09-30 17:30:00|46165.3|46162.9|46161.7|46159.3|46165.8|46163.4|46142.5|46140.1|510
1759253700000|2025-09-30 17:35:00|46161.2|46158.8|46167.8|46165.4|46178.9|46176.5|46145.7|46143.3|468
1759254000000|2025-09-30 17:40:00|46167.5|46165.1|46170.3|46167.9|46183.4|46181|46157.6|46155.2|297
1759254300000|2025-09-30 17:45:00|46169.8|46167.4|46199.1|46196.7|46199.6|46197.2|46169.2|46166.8|507
1759254600000|2025-09-30 17:50:00|46195.6|46193.2|46218|46215.6|46221.7|46219.3|46195.6|46193.2|685
1759254900000|2025-09-30 17:55:00|46218.5|46216.1|46180.6|46178.2|46222.6|46220.2|46171.5|46169.1|570
1759255200000|2025-09-30 18:00:00|46178.9|46176.5|46184.9|46182.5|46196.2|46193.8|46167.3|46164.9|371
1759255500000|2025-09-30 18:05:00|46184.4|46182|46217.7|46215.3|46220.6|46218.2|46183.3|46180.9|442
1759255800000|2025-09-30 18:10:00|46219.2|46216.8|46248.1|46245.7|46266.4|46264|46218.6|46216.2|1138
1759256100000|2025-09-30 18:15:00|46248.6|46246.2|46242.3|46239.9|46265|46262.6|46231.7|46229.3|543
1759256400000|2025-09-30 18:20:00|46243.8|46241.4|46250.9|46248.5|46263|46260.6|46227.8|46225.4|337
1759256700000|2025-09-30 18:25:00|46250.4|46248|46263.1|46260.7|46265.3|46262.9|46245|46242.6|256
1759257000000|2025-09-30 18:30:00|46263.9|46261.5|46254.1|46251.7|46276|46273.6|46242.1|46239.7|415
1759257300000|2025-09-30 18:35:00|46253.6|46251.2|46275.6|46273.2|46281.4|46279|46251.9|46249.5|328
1759257600000|2025-09-30 18:40:00|46276.1|46273.7|46285.4|46283|46300.5|46298.1|46274.2|46271.8|426
1759257900000|2025-09-30 18:45:00|46285.3|46282.9|46307.2|46304.8|46308.1|46305.7|46281.4|46279|355
1759258200000|2025-09-30 18:50:00|46306.7|46304.3|46302|46299.6|46314.8|46312.4|46290|46287.6|400
1759258500000|2025-09-30 18:55:00|46301.5|46299.1|46298.7|46296.3|46314.7|46312.3|46295.9|46293.5|221
1759258800000|2025-09-30 19:00:00|46300.6|46298.2|46304.4|46302|46323.4|46321|46292.4|46290|420
1759259100000|2025-09-30 19:05:00|46303.9|46301.5|46326.3|46323.9|46330.4|46328|46296.9|46294.5|385
1759259400000|2025-09-30 19:10:00|46324.8|46322.4|46327|46324.6|46337.1|46334.7|46320.8|46318.4|376
1759259700000|2025-09-30 19:15:00|46327.5|46325.1|46340.9|46338.5|46342.5|46340.1|46319|46316.6|422
1759260000000|2025-09-30 19:20:00|46340.2|46337.8|46348.1|46345.7|46362.6|46360.2|46340.2|46337.8|803
1759260300000|2025-09-30 19:25:00|46348.2|46345.8|46353.6|46351.2|46364.2|46361.8|46337.7|46335.3|542
1759260600000|2025-09-30 19:30:00|46354.8|46352.4|46350.6|46348.2|46371.4|46369|46345.5|46343.1|402
1759260900000|2025-09-30 19:35:00|46350.1|46347.7|46348.2|46345.8|46363.9|46361.5|46335.8|46333.4|387
1759261200000|2025-09-30 19:40:00|46347.7|46345.3|46324|46321.6|46349.7|46347.3|46318.5|46316.1|566
1759261500000|2025-09-30 19:45:00|46323|46320.6|46383.7|46381.3|46383.7|46381.3|46321|46318.6|843
1759261800000|2025-09-30 19:50:00|46381.4|46379|46397.4|46395|46415.5|46413.1|46346.5|46344.1|1676
1759262100000|2025-09-30 19:55:00|46397.9|46395.5|46393.9|46391.5|46426.4|46424|46389|46386.6|4710
1759262400000|2025-09-30 20:00:00|46395.4|46390.6|46358.9|46354.1|46405.3|46400.5|46356.8|46352|1834
1759262700000|2025-09-30 20:05:00|46355.9|46351.1|46332.8|46328|46360.8|46356|46331.9|46327.1|512
1759263000000|2025-09-30 20:10:00|46331.8|46327|46318.1|46313.3|46334.9|46330.1|46307|46302.2|381
1759263300000|2025-09-30 20:15:00|46317.1|46312.3|46325.1|46320.3|46346.9|46342.1|46312.7|46307.9|1188
1759263600000|2025-09-30 20:20:00|46326.1|46321.3|46319.9|46315.1|46329.1|46324.3|46310.1|46305.3|325
1759263900000|2025-09-30 20:25:00|46319.7|46314.9|46315.8|46311|46328.8|46324|46311.1|46306.3|139
1759264200000|2025-09-30 20:30:00|46314.8|46310|46307|46302.2|46314.8|46310|46305|46300.2|103
1759264500000|2025-09-30 20:35:00|46306|46301.2|46306.9|46302.1|46316.1|46311.3|46302.5|46297.7|153
1759264800000|2025-09-30 20:40:00|46307|46302.2|46304.1|46299.3|46310.1|46305.3|46298.1|46293.3|76
1759265100000|2025-09-30 20:45:00|46302.1|46297.3|46315.1|46310.3|46317.8|46313|46302.1|46297.3|139
1759265400000|2025-09-30 20:50:00|46314.1|46309.3|46315.7|46310.9|46323.7|46318.9|46310.6|46305.8|123
1759265700000|2025-09-30 20:55:00|46318.7|46313.9|46313|46303.2|46320.7|46315.9|46308.3|46303|75
1759266000000|2025-09-30 21:00:00|46314.8|46305|46315.2|46305.4|46317.4|46307.6|46314.7|46304.9|0
1759266300000|2025-09-30 21:05:00|46315.4|46305.6|46323.1|46313.3|46323.1|46313.3|46315.4|46305.6|0
1759266600000|2025-09-30 21:10:00|46323.2|46313.4|46325.1|46315.3|46325.8|46316|46322.9|46313.1|0
1759266900000|2025-09-30 21:15:00|46325.5|46315.7|46322.6|46312.8|46325.5|46315.7|46322.6|46312.8|0
1759267200000|2025-09-30 21:20:00|46322.5|46312.7|46323|46313.2|46323|46313.2|46316.1|46306.3|0
1759267500000|2025-09-30 21:25:00|46323.5|46313.7|46324.8|46315|46324.8|46315|46323.4|46313.6|0
1759267800000|2025-09-30 21:30:00|46324.3|46314.5|46315.7|46305.9|46324.3|46314.5|46315.3|46305.5|0
1759268100000|2025-09-30 21:35:00|46316.1|46306.3|46314.4|46304.6|46318.9|46309.1|46314.4|46304.6|0
1759268400000|2025-09-30 21:40:00|46314.6|46304.8|46318.5|46308.7|46319.4|46309.6|46314.6|46304.8|0
1759268700000|2025-09-30 21:45:00|46318.4|46308.6|46320.6|46310.8|46320.8|46311|46318.4|46308.6|0
1759269000000|2025-09-30 21:50:00|46320.2|46310.4|46317.7|46307.9|46320.2|46310.4|46317.7|46307.9|0
1759269300000|2025-09-30 21:55:00|46318.7|46308.9|46324.3|46314.5|46326|46316.2|46318.7|46308.9|0
1759269600000|2025-09-30 22:00:00|46339.7|46334.9|46366.9|46362.1|46372.5|46367.7|46321|46316.2|407
1759269900000|2025-09-30 22:05:00|46360.9|46356.1|46349.1|46344.3|46360.9|46356.1|46344.6|46339.8|37
1759270200000|2025-09-30 22:10:00|46350.1|46345.3|46353.4|46348.6|46357.3|46352.5|46348.8|46344|48
1759270500000|2025-09-30 22:15:00|46352.9|46348.1|46351.9|46347.1|46363|46358.2|46351.9|46347.1|88
1759270800000|2025-09-30 22:20:00|46351.4|46346.6|46359.4|46354.6|46359.4|46354.6|46339.4|46334.6|156
1759271100000|2025-09-30 22:25:00|46359.9|46355.1|46375.6|46370.8|46376.8|46372|46359.9|46355.1|78
1759271400000|2025-09-30 22:30:00|46375.5|46370.7|46372.8|46368|46386.4|46381.6|46368|46363.2|122
1759271700000|2025-09-30 22:35:00|46372.3|46367.5|46362.3|46357.5|46376.3|46371.5|46356.2|46351.4|87
1759272000000|2025-09-30 22:40:00|46361.8|46357|46366.3|46361.5|46368.3|46363.5|46355.1|46350.3|33
1759272300000|2025-09-30 22:45:00|46365.8|46361|46359.8|46355|46366.3|46361.5|46354|46349.2|27
1759272600000|2025-09-30 22:50:00|46360.8|46356|46340.9|46336.1|46360.8|46356|46336.8|46332|139
1759272900000|2025-09-30 22:55:00|46340.4|46335.6|46333|46328.2|46341.8|46337|46313.8|46309|146
1759273200000|2025-09-30 23:00:00|46332.5|46327.7|46310.5|46305.7|46343|46338.2|46307.6|46302.8|169
1759273500000|2025-09-30 23:05:00|46310|46305.2|46330.8|46326|46332.4|46327.6|46308.1|46303.3|134
1759273800000|2025-09-30 23:10:00|46331.3|46326.5|46338.6|46333.8|46346.2|46341.4|46330.3|46325.5|67
1759274100000|2025-09-30 23:15:00|46339.1|46334.3|46338.6|46333.8|46344.1|46339.3|46330|46325.2|45
1759274400000|2025-09-30 23:20:00|46338.1|46333.3|46352|46347.2|46353.7|46348.9|46336.6|46331.8|54
1759274700000|2025-09-30 23:25:00|46351.5|46346.7|46336.1|46331.3|46353.5|46348.7|46332|46327.2|87
1759275000000|2025-09-30 23:30:00|46336.6|46331.8|46345.7|46340.9|46350.9|46346.1|46334.8|46330|40
1759275300000|2025-09-30 23:35:00|46346.2|46341.4|46340.5|46335.7|46346.7|46341.9|46340|46335.2|13
1759275600000|2025-09-30 23:40:00|46340|46335.2|46340.1|46335.3|46343.3|46338.5|46335.2|46330.4|22
1759275900000|2025-09-30 23:45:00|46339.8|46335|46342.6|46337.8|46346|46341.2|46336|46331.2|36
1759276200000|2025-09-30 23:50:00|46343.1|46338.3|46342.4|46337.6|46351.4|46346.6|46337.8|46333|55
1759276500000|2025-09-30 23:55:00|46342.9|46338.1|46344.6|46339.8|46347.9|46343.1|46332.6|46327.8|80
1759276800000|2025-10-01 00:00:00|46345.1|46340.3|46344.4|46339.6|46350.1|46345.3|46328.6|46323.8|159
1759277100000|2025-10-01 00:05:00|46344.9|46340.1|46333|46328.2|46354.4|46349.6|46331.8|46327|71
1759277400000|2025-10-01 00:10:00|46333.5|46328.7|46322|46317.2|46339|46334.2|46312.9|46308.1|82
1759277700000|2025-10-01 00:15:00|46322.5|46317.7|46293.5|46288.7|46322.5|46317.7|46289|46284.2|230
1759278000000|2025-10-01 00:20:00|46294|46289.2|46295|46290.2|46302.5|46297.7|46281.5|46276.7|134
1759278300000|2025-10-01 00:25:00|46295.5|46290.7|46294.8|46290|46302.5|46297.7|46287.7|46282.9|103
1759278600000|2025-10-01 00:30:00|46295.3|46290.5|46302.4|46297.6|46309.4|46304.6|46292.5|46287.7|81
1759278900000|2025-10-01 00:35:00|46302.9|46298.1|46295.8|46291|46307.7|46302.9|46290.4|46285.6|129
1759279200000|2025-10-01 00:40:00|46296.3|46291.5|46305.1|46300.3|46313.5|46308.7|46293.3|46288.5|72
1759279500000|2025-10-01 00:45:00|46304.6|46299.8|46304.8|46300|46306.7|46301.9|46296.6|46291.8|45
1759279800000|2025-10-01 00:50:00|46305.3|46300.5|46300.8|46296|46312.8|46308|46291.3|46286.5|38
1759280100000|2025-10-01 00:55:00|46300.3|46295.5|46282.2|46277.4|46301.8|46297|46272.7|46267.9|56
1759280400000|2025-10-01 01:00:00|46282.7|46277.9|46269.8|46265|46287.1|46282.3|46265.2|46260.4|85
1759280700000|2025-10-01 01:05:00|46269.7|46264.9|46259.1|46254.3|46274.7|46269.9|46259.1|46254.3|71
1759281000000|2025-10-01 01:10:00|46258.6|46253.8|46263.5|46258.7|46273.9|46269.1|46255.4|46250.6|62
1759281300000|2025-10-01 01:15:00|46264|46259.2|46263.3|46258.5|46267.8|46263|46259.9|46255.1|33
1759281600000|2025-10-01 01:20:00|46263.8|46259|46276.4|46271.6|46277.9|46273.1|46259.2|46254.4|126
1759281900000|2025-10-01 01:25:00|46276|46271.2|46279.1|46274.3|46284.7|46279.9|46265.8|46261|51
1759282200000|2025-10-01 01:30:00|46279.6|46274.8|46259.4|46254.6|46283.5|46278.7|46258.5|46253.7|55
1759282500000|2025-10-01 01:35:00|46260.9|46256.1|46265.1|46260.3|46265.2|46260.4|46256.4|46251.6|63
1759282800000|2025-10-01 01:40:00|46265.6|46260.8|46273.3|46268.5|46277.3|46272.5|46263.1|46258.3|50
1759283100000|2025-10-01 01:45:00|46273.8|46269|46268|46263.2|46275|46270.2|46266.5|46261.7|35
1759283400000|2025-10-01 01:50:00|46267.5|46262.7|46260.7|46255.9|46269.9|46265.1|46250.5|46245.7|62
1759283700000|2025-10-01 01:55:00|46260.2|46255.4|46257.4|46252.6|46263.9|46259.1|46256.3|46251.5|34
1759284000000|2025-10-01 02:00:00|46256.4|46251.6|46253.8|46249|46258.7|46253.9|46238.1|46233.3|112
1759284300000|2025-10-01 02:05:00|46254.3|46249.5|46251|46246.2|46262.5|46257.7|46249.3|46244.5|78
1759284600000|2025-10-01 02:10:00|46250.5|46245.7|46240|46235.2|46250.5|46245.7|46235.6|46230.8|54
1759284900000|2025-10-01 02:15:00|46239.5|46234.7|46252.5|46247.7|46258.9|46254.1|46238.5|46233.7|53
1759285200000|2025-10-01 02:20:00|46252|46247.2|46258.7|46253.9|46259|46254.2|46250.8|46246|13
1759285500000|2025-10-01 02:25:00|46259.7|46254.9|46252.5|46247.7|46260.7|46255.9|46250.9|46246.1|37
1759285800000|2025-10-01 02:30:00|46252|46247.2|46234.9|46230.1|46253|46248.2|46228|46223.2|57
1759286100000|2025-10-01 02:35:00|46235.4|46230.6|46231.7|46226.9|46237.3|46232.5|46229.7|46224.9|28
1759286400000|2025-10-01 02:40:00|46232.3|46227.5|46237.3|46232.5|46237.3|46232.5|46230.1|46225.3|25
1759286700000|2025-10-01 02:45:00|46236.8|46232|46238|46233.2|46244.3|46239.5|46235.9|46231.1|43
1759287000000|2025-10-01 02:50:00|46237|46232.2|46234.8|46230|46241|46236.2|46232.4|46227.6|47
1759287300000|2025-10-01 02:55:00|46234.3|46229.5|46238.8|46234|46246.1|46241.3|46234.3|46229.5|26
1759287600000|2025-10-01 03:00:00|46239.3|46234.5|46211.7|46206.9|46240.5|46235.7|46210.7|46205.9|60
1759287900000|2025-10-01 03:05:00|46211.2|46206.4|46222.8|46218|46225.4|46220.6|46208.2|46203.4|96
1759288200000|2025-10-01 03:10:00|46222.3|46217.5|46218.6|46213.8|46229|46224.2|46215.8|46211|46
1759288500000|2025-10-01 03:15:00|46218.1|46213.3|46210.5|46205.7|46218.1|46213.3|46203.1|46198.3|56
1759288800000|2025-10-01 03:20:00|46210|46205.2|46217|46212.2|46217.4|46212.6|46205.4|46200.6|38
1759289100000|2025-10-01 03:25:00|46217.5|46212.7|46210.3|46205.5|46218.9|46214.1|46209.8|46205|18
1759289400000|2025-10-01 03:30:00|46209.8|46205|46211.9|46207.1|46215.5|46210.7|46209.3|46204.5|19
1759289700000|2025-10-01 03:35:00|46212.4|46207.6|46210.9|46206.1|46216.9|46212.1|46209.4|46204.6|39
1759290000000|2025-10-01 03:40:00|46211.4|46206.6|46206.8|46202|46215.5|46210.7|46204.5|46199.7|60
1759290300000|2025-10-01 03:45:00|46206.3|46201.5|46211.5|46206.7|46216|46211.2|46204.4|46199.6|52
1759290600000|2025-10-01 03:50:00|46210.8|46206|46211.6|46206.8|46216.1|46211.3|46208.2|46203.4|39
1759290900000|2025-10-01 03:55:00|46211.1|46206.3|46212.8|46208|46220.4|46215.6|46211.1|46206.3|26
1759291200000|2025-10-01 04:00:00|46213.3|46208.5|46220.6|46215.8|46225|46220.2|46211.8|46207|41
1759291500000|2025-10-01 04:05:00|46221.1|46216.3|46219.2|46214.4|46222.8|46218|46215.6|46210.8|92
1759291800000|2025-10-01 04:10:00|46219.7|46214.9|46216.4|46211.6|46224.4|46219.6|46216.3|46211.5|66
1759292100000|2025-10-01 04:15:00|46215.9|46211.1|46214.6|46209.8|46220.1|46215.3|46213.1|46208.3|74
1759292400000|2025-10-01 04:20:00|46215.1|46210.3|46217.8|46213|46220.6|46215.8|46208.9|46204.1|46
1759292700000|2025-10-01 04:25:00|46218.3|46213.5|46220.3|46215.5|46224.2|46219.4|46217.8|46213|38
1759293000000|2025-10-01 04:30:00|46219.8|46215|46217.4|46212.6|46222.3|46217.5|46214.7|46209.9|39
1759293300000|2025-10-01 04:35:00|46217.8|46213|46220.3|46215.5|46224.2|46219.4|46217.8|46213|22
1759293600000|2025-10-01 04:40:00|46220.7|46215.9|46227.8|46223|46229.3|46224.5|46218.2|46213.4|47
1759293900000|2025-10-01 04:45:00|46227.3|46222.5|46236.1|46231.3|46237.8|46233|46219.9|46215.1|67
1759294200000|2025-10-01 04:50:00|46235.6|46230.8|46225.9|46221.1|46236.6|46231.8|46224.4|46219.6|25
1759294500000|2025-10-01 04:55:00|46226|46221.2|46222.4|46217.6|46226.5|46221.7|46216.7|46211.9|38
1759294800000|2025-10-01 05:00:00|46221.9|46217.1|46220.5|46215.7|46227.3|46222.5|46217.1|46212.3|24
1759295100000|2025-10-01 05:05:00|46220|46215.2|46218.7|46213.9|46221.2|46216.4|46211|46206.2|26
1759295400000|2025-10-01 05:10:00|46218.2|46213.4|46211.2|46206.4|46218.2|46213.4|46210.4|46205.6|11
1759295700000|2025-10-01 05:15:00|46211.7|46206.9|46207|46202.2|46212.7|46207.9|46200.9|46196.1|59
1759296000000|2025-10-01 05:20:00|46208|46203.2|46208.1|46203.3|46212|46207.2|46199.9|46195.1|38
1759296300000|2025-10-01 05:25:00|46208.6|46203.8|46203.1|46198.3|46208.6|46203.8|46198.9|46194.1|33
1759296600000|2025-10-01 05:30:00|46202.7|46197.9|46200.6|46195.8|46206.4|46201.6|46195.3|46190.5|124
1759296900000|2025-10-01 05:35:00|46201.1|46196.3|46199.9|46195.1|46207.7|46202.9|46198.5|46193.7|36
1759297200000|2025-10-01 05:40:00|46200.4|46195.6|46201.9|46197.1|46210.4|46205.6|46198.3|46193.5|35
1759297500000|2025-10-01 05:45:00|46202.2|46197.4|46202.9|46198.1|46212|46207.2|46200.4|46195.6|43
1759297800000|2025-10-01 05:50:00|46203.5|46198.7|46203|46198.2|46211.8|46207|46201.9|46197.1|48
1759298100000|2025-10-01 05:55:00|46203.5|46198.7|46186.4|46181.6|46204.3|46199.5|46183.7|46178.9|100
1759298400000|2025-10-01 06:00:00|46185.4|46181.8|46197.2|46193.6|46199.9|46196.3|46185.4|46181.8|80
1759298700000|2025-10-01 06:05:00|46197.7|46194.1|46209.9|46206.3|46212.4|46208.8|46194.8|46191.2|89
1759299000000|2025-10-01 06:10:00|46210.4|46206.8|46193.2|46189.6|46210.4|46206.8|46188|46184.4|138
1759299300000|2025-10-01 06:15:00|46192.7|46189.1|46181.6|46178|46194|46190.4|46175.4|46171.8|80
1759299600000|2025-10-01 06:20:00|46181.1|46177.5|46179.9|46176.3|46188.5|46184.9|46175.6|46172|92
1759299900000|2025-10-01 06:25:00|46179.4|46175.8|46177.8|46174.2|46187.3|46183.7|46174.2|46170.6|76
1759300200000|2025-10-01 06:30:00|46178.3|46174.7|46175.2|46171.6|46185.7|46182.1|46167.2|46163.6|115
1759300500000|2025-10-01 06:35:00|46174.7|46171.1|46165.5|46161.9|46180|46176.4|46164.8|46161.2|67
1759300800000|2025-10-01 06:40:00|46166|46162.4|46148.5|46144.9|46169.1|46165.5|46146.8|46143.2|269
1759301100000|2025-10-01 06:45:00|46148|46144.4|46102.7|46099.1|46150|46146.4|46089.8|46086.2|969
1759301400000|2025-10-01 06:50:00|46102.2|46098.6|46096.6|46093|46122.6|46119|46094.2|46090.6|305
1759301700000|2025-10-01 06:55:00|46096.1|46092.5|46084|46080.4|46096.3|46092.7|46061.1|46057.5|516
1759302000000|2025-10-01 07:00:00|46085|46081.4|46107.8|46104.2|46111.7|46108.1|46068.8|46065.2|603
1759302300000|2025-10-01 07:05:00|46108.3|46104.7|46076.8|46073.2|46114.9|46111.3|46069.3|46065.7|334
1759302600000|2025-10-01 07:10:00|46077.8|46074.2|46072.8|46069.2|46077.8|46074.2|46053.2|46049.6|229
1759302900000|2025-10-01 07:15:00|46072.3|46068.7|46094.8|46091.2|46115|46111.4|46070.3|46066.7|200
1759303200000|2025-10-01 07:20:00|46095.3|46091.7|46083.6|46080|46098.7|46095.1|46072.1|46068.5|167
1759303500000|2025-10-01 07:25:00|46084.1|46080.5|46097.6|46094|46101.5|46097.9|46080.7|46077.1|235
1759303800000|2025-10-01 07:30:00|46098.1|46094.5|46078.7|46075.1|46113.2|46109.6|46076.6|46073|195
1759304100000|2025-10-01 07:35:00|46079.2|46075.6|46089.1|46085.5|46094.5|46090.9|46076.2|46072.6|125
1759304400000|2025-10-01 07:40:00|46088.6|46085|46089.7|46086.1|46096.7|46093.1|46079.5|46075.9|96
1759304700000|2025-10-01 07:45:00|46089.2|46085.6|46091.7|46088.1|46092.2|46088.6|46075.6|46072|149
1759305000000|2025-10-01 07:50:00|46091.6|46088|46102.4|46098.8|46104.6|46101|46085|46081.4|143
1759305300000|2025-10-01 07:55:00|46102.9|46099.3|46100.6|46097|46118.9|46115.3|46096.1|46092.5|317
1759305600000|2025-10-01 08:00:00|46100.1|46096.5|46095.3|46091.7|46119.6|46116|46075.4|46071.8|699
1759305900000|2025-10-01 08:05:00|46094.8|46091.2|46082.3|46078.7|46102.9|46099.3|46078.5|46074.9|214
1759306200000|2025-10-01 08:10:00|46081.8|46078.2|46095.5|46091.9|46104.1|46100.5|46080.8|46077.2|172
1759306500000|2025-10-01 08:15:00|46095.7|46092.1|46093.8|46090.2|46112.3|46108.7|46092.9|46089.3|130
1759306800000|2025-10-01 08:20:00|46094.3|46090.7|46096.2|46092.6|46101.6|46098|46087.7|46084.1|98
1759307100000|2025-10-01 08:25:00|46096.7|46093.1|46101.1|46097.5|46108.7|46105.1|46090|46086.4|132
1759307400000|2025-10-01 08:30:00|46100.5|46096.9|46138.9|46135.3|46142.7|46139.1|46096.5|46092.9|315
1759307700000|2025-10-01 08:35:00|46139.4|46135.8|46143.7|46140.1|46149.4|46145.8|46133.4|46129.8|190
1759308000000|2025-10-01 08:40:00|46144.2|46140.6|46155.9|46152.3|46158.6|46155|46141.2|46137.6|184
1759308300000|2025-10-01 08:45:00|46155.4|46151.8|46159.7|46156.1|46160.7|46157.1|46147|46143.4|80
1759308600000|2025-10-01 08:50:00|46159.2|46155.6|46150.7|46147.1|46166.1|46162.5|46145|46141.4|198
1759308900000|2025-10-01 08:55:00|46151.2|46147.6|46148.8|46145.2|46152.7|46149.1|46136.3|46132.7|84
1759309200000|2025-10-01 09:00:00|46147.8|46144.2|46140.4|46136.8|46153.1|46149.5|46138.7|46135.1|105
1759309500000|2025-10-01 09:05:00|46142.4|46138.8|46162.6|46159|46175.2|46171.6|46142.4|46138.8|153
1759309800000|2025-10-01 09:10:00|46162.5|46158.9|46175.6|46172|46176.6|46173|46158.9|46155.3|137
1759310100000|2025-10-01 09:15:00|46175.1|46171.5|46165.8|46162.2|46178.4|46174.8|46161.7|46158.1|148
1759310400000|2025-10-01 09:20:00|46165.6|46162|46178.5|46174.9|46178.9|46175.3|46159.8|46156.2|102
1759310700000|2025-10-01 09:25:00|46179|46175.4|46183.7|46180.1|46194.8|46191.2|46172|46168.4|170
1759311000000|2025-10-01 09:30:00|46184.1|46180.5|46178.2|46174.6|46188.2|46184.6|46166.5|46162.9|161
1759311300000|2025-10-01 09:35:00|46178.7|46175.1|46178.2|46174.6|46181.5|46177.9|46167|46163.4|164
1759311600000|2025-10-01 09:40:00|46178.7|46175.1|46181.6|46178|46184.2|46180.6|46164.3|46160.7|69
1759311900000|2025-10-01 09:45:00|46181.9|46178.3|46191.2|46187.6|46193.2|46189.6|46179.7|46176.1|80
1759312200000|2025-10-01 09:50:00|46191.7|46188.1|46183.8|46180.2|46196.4|46192.8|46181.1|46177.5|48
1759312500000|2025-10-01 09:55:00|46184.3|46180.7|46177.8|46174.2|46184.8|46181.2|46174.4|46170.8|48
1759312800000|2025-10-01 10:00:00|46178.2|46174.6|46183.8|46180.2|46187.8|46184.2|46172.1|46168.5|111
1759313100000|2025-10-01 10:05:00|46183.7|46180.1|46190.4|46186.8|46197.8|46194.2|46180.1|46176.5|163
1759313400000|2025-10-01 10:10:00|46190.9|46187.3|46184.5|46180.9|46196.7|46193.1|46184.1|46180.5|138
1759313700000|2025-10-01 10:15:00|46185|46181.4|46182.7|46179.1|46189.9|46186.3|46179.7|46176.1|127
1759314000000|2025-10-01 10:20:00|46182.2|46178.6|46178.9|46175.3|46195.4|46191.8|46169.6|46166|106
1759314300000|2025-10-01 10:25:00|46179.4|46175.8|46164.2|46160.6|46182.8|46179.2|46163.4|46159.8|166
1759314600000|2025-10-01 10:30:00|46164|46160.4|46166.4|46162.8|46172.7|46169.1|46158.6|46155|193
1759314900000|2025-10-01 10:35:00|46166.9|46163.3|46164.8|46161.2|46185.7|46182.1|46162.3|46158.7|80
1759315200000|2025-10-01 10:40:00|46166.3|46162.7|46165|46161.4|46172.2|46168.6|46159.7|46156.1|187
1759315500000|2025-10-01 10:45:00|46164.5|46160.9|46173.9|46170.3|46175|46171.4|46159.6|46156|113
1759315800000|2025-10-01 10:50:00|46174.9|46171.3|46171.2|46167.6|46179.6|46176|46167.5|46163.9|107
1759316100000|2025-10-01 10:55:00|46171.7|46168.1|46166.6|46163|46182.1|46178.5|46166|46162.4|180
1759316400000|2025-10-01 11:00:00|46167.1|46163.5|46170.6|46167|46177.3|46173.7|46162|46158.4|200
1759316700000|2025-10-01 11:05:00|46171.1|46167.5|46184.7|46181.1|46197.9|46194.3|46170.8|46167.2|179
1759317000000|2025-10-01 11:10:00|46184.2|46180.6|46193.6|46190|46194.7|46191.1|46174.9|46171.3|183
1759317300000|2025-10-01 11:15:00|46193.1|46189.5|46190.4|46186.8|46201.6|46198|46189.9|46186.3|112
1759317600000|2025-10-01 11:20:00|46190.9|46187.3|46204.6|46201|46208.8|46205.2|46190.9|46187.3|102
1759317900000|2025-10-01 11:25:00|46205.1|46201.5|46213.6|46210|46217.8|46214.2|46202.6|46199|131
1759318200000|2025-10-01 11:30:00|46213.5|46209.9|46234.4|46230.8|46235|46231.4|46208|46204.4|275
1759318500000|2025-10-01 11:35:00|46233.9|46230.3|46225.4|46221.8|46242|46238.4|46224.8|46221.2|163
1759318800000|2025-10-01 11:40:00|46225.9|46222.3|46242.2|46238.6|46245.4|46241.8|46225.9|46222.3|134
1759319100000|2025-10-01 11:45:00|46241.7|46238.1|46251.7|46248.1|46257.5|46253.9|46236.4|46232.8|134
1759319400000|2025-10-01 11:50:00|46252|46248.4|46258.8|46255.2|46268.6|46265|46240.9|46237.3|285
1759319700000|2025-10-01 11:55:00|46259.3|46255.7|46272.8|46269.2|46276.3|46272.7|46256.8|46253.2|116
1759320000000|2025-10-01 12:00:00|46272.3|46268.7|46271.7|46268.1|46290.3|46286.7|46262.8|46259.2|409
1759320300000|2025-10-01 12:05:00|46272.2|46268.6|46265.4|46261.8|46273.5|46269.9|46259|46255.4|232
1759320600000|2025-10-01 12:10:00|46265.9|46262.3|46272.5|46268.9|46281.2|46277.6|46261.9|46258.3|194
1759320900000|2025-10-01 12:15:00|46272.4|46268.8|46237.8|46234.2|46280.4|46276.8|46203.4|46199.8|1008
1759321200000|2025-10-01 12:20:00|46237.3|46233.7|46256.6|46253|46287.9|46284.3|46235.8|46232.2|736
1759321500000|2025-10-01 12:25:00|46256.1|46252.5|46263.9|46260.3|46278.3|46274.7|46242.8|46239.2|379
1759321800000|2025-10-01 12:30:00|46263.4|46259.8|46261|46257.4|46269.5|46265.9|46241.6|46238|531
1759322100000|2025-10-01 12:35:00|46261.5|46257.9|46289.4|46285.8|46290.8|46287.2|46249.2|46245.6|248
1759322400000|2025-10-01 12:40:00|46288.9|46285.3|46274.6|46271|46302.8|46299.2|46274.1|46270.5|347
1759322700000|2025-10-01 12:45:00|46274.5|46270.9|46293.7|46290.1|46296.7|46293.1|46266.8|46263.2|199
1759323000000|2025-10-01 12:50:00|46294.2|46290.6|46268|46264.4|46298.4|46294.8|46261.8|46258.2|264
1759323300000|2025-10-01 12:55:00|46268.3|46264.7|46290.7|46287.1|46293.5|46289.9|46260.8|46257.2|334
1759323600000|2025-10-01 13:00:00|46291.2|46287.6|46295.4|46291.8|46312.2|46308.6|46289.9|46286.3|256
1759323900000|2025-10-01 13:05:00|46294.9|46291.3|46277.5|46273.9|46299.7|46296.1|46270|46266.4|219
1759324200000|2025-10-01 13:10:00|46278.5|46274.9|46278.5|46274.9|46289.3|46285.7|46264.4|46260.8|260
1759324500000|2025-10-01 13:15:00|46278|46274.4|46286|46282.4|46295.9|46292.3|46273.9|46270.3|161
1759324800000|2025-10-01 13:20:00|46286.5|46282.9|46286.1|46282.5|46295.5|46291.9|46282.4|46278.8|150
1759325100000|2025-10-01 13:25:00|46285.6|46282|46273.3|46269.7|46301.9|46298.3|46250.5|46246.9|1070
1759325400000|2025-10-01 13:30:00|46274.3|46270.7|46374.4|46372|46391.5|46389.1|46273.3|46270.7|5477
1759325700000|2025-10-01 13:35:00|46374.9|46372.5|46413.8|46411.4|46415.9|46413.5|46301.5|46299.1|2776
1759326000000|2025-10-01 13:40:00|46415.3|46412.9|46398.9|46396.5|46445.2|46442.8|46371|46368.6|1991
1759326300000|2025-10-01 13:45:00|46385.9|46383.5|46298.6|46296.2|46387.5|46385.1|46293.5|46291.1|2260
1759326600000|2025-10-01 13:50:00|46301.3|46298.9|46302.6|46300.2|46322.4|46320|46277.5|46275.1|1423
1759326900000|2025-10-01 13:55:00|46300.6|46298.2|46292.4|46290|46348.1|46345.7|46288.4|46286|1174
1759327200000|2025-10-01 14:00:00|46294.8|46292.4|46331.7|46329.3|46337.1|46334.7|46281.8|46279.4|854
1759327500000|2025-10-01 14:05:00|46331.2|46328.8|46341.2|46338.8|46367.8|46365.4|46317.4|46315|907
1759327800000|2025-10-01 14:10:00|46342.5|46340.1|46362.9|46360.5|46379|46376.6|46342.5|46340.1|691
1759328100000|2025-10-01 14:15:00|46363.4|46361|46412.3|46409.9|46415.8|46413.4|46355.6|46353.2|776
1759328400000|2025-10-01 14:20:00|46415.3|46412.9|46412.4|46410|46444|46441.6|46403.8|46401.4|1279
1759328700000|2025-10-01 14:25:00|46411.9|46409.5|46398|46395.6|46420.5|46418.1|46392.3|46389.9|650
1759329000000|2025-10-01 14:30:00|46398.9|46396.5|46408.7|46406.3|46412.4|46410|46382.8|46380.4|802
1759329300000|2025-10-01 14:35:00|46409.2|46406.8|46403.4|46401|46428|46425.6|46388.2|46385.8|747
1759329600000|2025-10-01 14:40:00|46402.9|46400.5|46377.9|46375.5|46406.3|46403.9|46352.5|46350.1|901
1759329900000|2025-10-01 14:45:00|46378.4|46376|46367|46364.6|46391.9|46389.5|46360.8|46358.4|820
1759330200000|2025-10-01 14:50:00|46363.5|46361.1|46388|46385.6|46399.2|46396.8|46361|46358.6|439
1759330500000|2025-10-01 14:55:00|46388.2|46385.8|46392.3|46389.9|46399.4|46397|46376.9|46374.5|320
1759330800000|2025-10-01 15:00:00|46392|46389.6|46389.1|46386.7|46424.1|46421.7|46385.2|46382.8|786
1759331100000|2025-10-01 15:05:00|46388.6|46386.2|46406.9|46404.5|46414.6|46412.2|46370.4|46368|444
1759331400000|2025-10-01 15:10:00|46408.5|46406.1|46414.7|46412.3|46420|46417.6|46393.2|46390.8|435
1759331700000|2025-10-01 15:15:00|46416.2|46413.8|46420.5|46418.1|46438.1|46435.7|46411.1|46408.7|620
1759332000000|2025-10-01 15:20:00|46421|46418.6|46464.7|46462.3|46468.6|46466.2|46417.9|46415.5|791
1759332300000|2025-10-01 15:25:00|46464.2|46461.8|46479.2|46476.8|46492|46489.6|46460.7|46458.3|872
1759332600000|2025-10-01 15:30:00|46475.7|46473.3|46484.3|46481.9|46498.2|46495.8|46475.2|46472.8|807
1759332900000|2025-10-01 15:35:00|46483.3|46480.9|46501.9|46499.5|46521.8|46519.4|46482.3|46479.9|1054
1759333200000|2025-10-01 15:40:00|46499|46496.6|46502.3|46499.9|46512.5|46510.1|46491.5|46489.1|556
1759333500000|2025-10-01 15:45:00|46502.8|46500.4|46518.3|46515.9|46533|46530.6|46502.8|46500.4|1079
1759333800000|2025-10-01 15:50:00|46516.4|46514|46487.4|46485|46522.4|46520|46486.4|46484|590
1759334100000|2025-10-01 15:55:00|46487.7|46485.3|46468.9|46466.5|46490.4|46488|46468.1|46465.7|623
1759334400000|2025-10-01 16:00:00|46471.6|46469.2|46458.8|46456.4|46490.5|46488.1|46454.7|46452.3|773
1759334700000|2025-10-01 16:05:00|46459.3|46456.9|46476.2|46473.8|46478.5|46476.1|46455.8|46453.4|345
1759335000000|2025-10-01 16:10:00|46477.2|46474.8|46453.5|46451.1|46485.9|46483.5|46453|46450.6|476
1759335300000|2025-10-01 16:15:00|46453|46450.6|46416.9|46414.5|46460.4|46458|46414.9|46412.5|933
1759335600000|2025-10-01 16:20:00|46416.4|46414|46408|46405.6|46427.1|46424.7|46402.6|46400.2|753
1759335900000|2025-10-01 16:25:00|46407.5|46405.1|46402.7|46400.3|46424.7|46422.3|46401|46398.6|476
1759336200000|2025-10-01 16:30:00|46402.2|46399.8|46400|46397.6|46409.5|46407.1|46390.2|46387.8|339
1759336500000|2025-10-01 16:35:00|46400.5|46398.1|46391.4|46389|46405.5|46403.1|46387.1|46384.7|339
1759336800000|2025-10-01 16:40:00|46392.2|46389.8|46375.2|46372.8|46394.7|46392.3|46370.8|46368.4|430
1759337100000|2025-10-01 16:45:00|46374.7|46372.3|46382.6|46380.2|46385.9|46383.5|46362.3|46359.9|365
1759337400000|2025-10-01 16:50:00|46386.1|46383.7|46357.5|46355.1|46388.1|46385.7|46354.7|46352.3|357
1759337700000|2025-10-01 16:55:00|46357|46354.6|46370.6|46368.2|46373.6|46371.2|46341.3|46338.9|450
1759338000000|2025-10-01 17:00:00|46369.2|46366.8|46372.8|46370.4|46381.8|46379.4|46354.8|46352.4|650
1759338300000|2025-10-01 17:05:00|46372.3|46369.9|46368.2|46365.8|46390.7|46388.3|46366.4|46364|484
1759338600000|2025-10-01 17:10:00|46368.3|46365.9|46374.7|46372.3|46379.8|46377.4|46358.2|46355.8|324
1759338900000|2025-10-01 17:15:00|46375.2|46372.8|46402.8|46400.4|46426.4|46424|46375.2|46372.8|750
1759339200000|2025-10-01 17:20:00|46402.3|46399.9|46415.8|46413.4|46416.3|46413.9|46397.6|46395.2|298
1759339500000|2025-10-01 17:25:00|46416.3|46413.9|46424.6|46422.2|46436.4|46434|46413.3|46410.9|397
1759339800000|2025-10-01 17:30:00|46424.1|46421.7|46414.7|46412.3|46430.6|46428.2|46406|46403.6|330
1759340100000|2025-10-01 17:35:00|46414.2|46411.8|46407.6|46405.2|46421.1|46418.7|46404|46401.6|212
1759340400000|2025-10-01 17:40:00|46408.9|46406.5|46420.5|46418.1|46426.9|46424.5|46405|46402.6|296
1759340700000|2025-10-01 17:45:00|46421|46418.6|46418.2|46415.8|46425.8|46423.4|46403.2|46400.8|226
1759341000000|2025-10-01 17:50:00|46418.7|46416.3|46417|46414.6|46427.5|46425.1|46409.4|46407|281
1759341300000|2025-10-01 17:55:00|46417.5|46415.1|46422.1|46419.7|46431.3|46428.9|46416|46413.6|216
1759341600000|2025-10-01 18:00:00|46422.2|46419.8|46440.5|46438.1|46446.7|46444.3|46420.8|46418.4|680
1759341900000|2025-10-01 18:05:00|46441|46438.6|46439.6|46437.2|46448.7|46446.3|46429.7|46427.3|359
1759342200000|2025-10-01 18:10:00|46437.4|46435|46447.7|46445.3|46459.8|46457.4|46424.1|46421.7|359
1759342500000|2025-10-01 18:15:00|46447.6|46445.2|46462.2|46459.8|46466.2|46463.8|46439.1|46436.7|336
1759342800000|2025-10-01 18:20:00|46459.5|46457.1|46455.2|46452.8|46463.5|46461.1|46435.1|46432.7|444
1759343100000|2025-10-01 18:25:00|46455.7|46453.3|46466.5|46464.1|46470.5|46468.1|46454.2|46451.8|463
1759343400000|2025-10-01 18:30:00|46469.7|46467.3|46474.2|46471.8|46481.1|46478.7|46465.6|46463.2|296
1759343700000|2025-10-01 18:35:00|46473.7|46471.3|46482.1|46479.7|46493.3|46490.9|46466.7|46464.3|321
1759344000000|2025-10-01 18:40:00|46481.9|46479.5|46501.5|46499.1|46508.6|46506.2|46478.5|46476.1|513
1759344300000|2025-10-01 18:45:00|46501.4|46499|46511.8|46509.4|46515.8|46513.4|46491.2|46488.8|338
1759344600000|2025-10-01 18:50:00|46510|46507.6|46501.1|46498.7|46512.4|46510|46499.6|46497.2|269
1759344900000|2025-10-01 18:55:00|46500.6|46498.2|46504.1|46501.7|46509.4|46507|46492.7|46490.3|381
1759345200000|2025-10-01 19:00:00|46507.2|46504.8|46516.7|46514.3|46519.3|46516.9|46503.3|46500.9|323
1759345500000|2025-10-01 19:05:00|46517.2|46514.8|46493.1|46490.7|46521.6|46519.2|46490.2|46487.8|353
1759345800000|2025-10-01 19:10:00|46492.4|46490|46489.5|46487.1|46504.7|46502.3|46473.1|46470.7|504
1759346100000|2025-10-01 19:15:00|46490|46487.6|46478.3|46475.9|46495.2|46492.8|46477.6|46475.2|275
1759346400000|2025-10-01 19:20:00|46478|46475.6|46466.9|46464.5|46484.8|46482.4|46464.9|46462.5|413
1759346700000|2025-10-01 19:25:00|46466.4|46464|46489.2|46486.8|46491.9|46489.5|46463.5|46461.1|286
1759347000000|2025-10-01 19:30:00|46489.6|46487.2|46497.2|46494.8|46498.1|46495.7|46476.7|46474.3|389
1759347300000|2025-10-01 19:35:00|46496.7|46494.3|46491.2|46488.8|46498.8|46496.4|46487.8|46485.4|349
1759347600000|2025-10-01 19:40:00|46490.6|46488.2|46487.7|46485.3|46510.6|46508.2|46481.3|46478.9|535
1759347900000|2025-10-01 19:45:00|46487.2|46484.8|46478.8|46476.4|46489.7|46487.3|46471.8|46469.4|661
1759348200000|2025-10-01 19:50:00|46480.2|46477.8|46466.4|46464|46490.2|46487.8|46464.5|46462.1|1194
1759348500000|2025-10-01 19:55:00|46466.9|46464.5|46448.2|46445.8|46478.6|46476.2|46443.2|46440.8|3446
1759348800000|2025-10-01 20:00:00|46447.2|46444.8|46428.6|46423.8|46451.6|46446.8|46425|46420.2|1315
1759349100000|2025-10-01 20:05:00|46428.5|46423.7|46412.4|46407.6|46429.6|46424.8|46405.1|46400.3|472
1759349400000|2025-10-01 20:10:00|46413.4|46408.6|46413.6|46408.8|46421.6|46416.8|46409.6|46404.8|325
1759349700000|2025-10-01 20:15:00|46412.6|46407.8|46419.6|46414.8|46423.6|46418.8|46411.6|46406.8|416
1759350000000|2025-10-01 20:20:00|46421.6|46416.8|46417.1|46412.3|46428.7|46423.9|46411.5|46406.7|117
1759350300000|2025-10-01 20:25:00|46418.1|46413.3|46412.4|46407.6|46418.1|46413.3|46407.7|46402.9|54
1759350600000|2025-10-01 20:30:00|46410.4|46405.6|46421.9|46417.1|46425.7|46420.9|46410.3|46405.5|98
1759350900000|2025-10-01 20:35:00|46422.9|46418.1|46426.5|46421.7|46428.6|46423.8|46421.3|46416.5|75
1759351200000|2025-10-01 20:40:00|46427.5|46422.7|46416.3|46411.5|46427.5|46422.7|46411.3|46406.5|96
1759351500000|2025-10-01 20:45:00|46417.3|46412.5|46414.5|46409.7|46419.3|46414.5|46414.5|46409.7|96
1759351800000|2025-10-01 20:50:00|46414.3|46409.5|46417.4|46412.6|46419.4|46414.6|46409.4|46404.6|172
1759352100000|2025-10-01 20:55:00|46419.4|46414.6|46419.2|46409.4|46425.4|46420.6|46411.6|46406.8|146
1759352400000|2025-10-01 21:00:00|46419|46409.2|46419.4|46409.6|46419.5|46409.7|46417.6|46407.8|0
1759352700000|2025-10-01 21:05:00|46419.2|46409.4|46424.8|46415|46424.8|46415|46417.6|46407.8|0
1759353000000|2025-10-01 21:10:00|46424.7|46414.9|46425.1|46415.3|46425.2|46415.4|46424.7|46414.9|0
1759353300000|2025-10-01 21:15:00|46424.9|46415.1|46425.6|46415.8|46425.8|46416|46424.5|46414.7|0
1759353600000|2025-10-01 21:20:00|46425.4|46415.6|46426.3|46416.5|46426.3|46416.5|46425.2|46415.4|0
1759353900000|2025-10-01 21:25:00|46426.7|46416.9|46425.9|46416.1|46427.2|46417.4|46425.2|46415.4|0
1759354200000|2025-10-01 21:30:00|46422.6|46412.8|46419.7|46409.9|46422.6|46412.8|46418.3|46408.5|0
1759354500000|2025-10-01 21:35:00|46419.6|46409.8|46418.5|46408.7|46419.6|46409.8|46418.5|46408.7|0
1759354800000|2025-10-01 21:40:00|46417.6|46407.8|46417.6|46407.8|46417.6|46407.8|46417.6|46407.8|0
1759355100000|2025-10-01 21:45:00|46417.7|46407.9|46419.4|46409.6|46419.6|46409.8|46417.2|46407.4|0
1759355400000|2025-10-01 21:50:00|46419.8|46410|46418.1|46408.3|46420.1|46410.3|46417.2|46407.4|0
1759355700000|2025-10-01 21:55:00|46418.5|46408.7|46420.5|46410.7|46420.9|46411.1|46418.5|46408.7|0
1759356000000|2025-10-01 22:00:00|46437.6|46432.8|46444.4|46439.6|46444.7|46439.9|46428.8|46424|61
1759356300000|2025-10-01 22:05:00|46444.3|46439.5|46444.8|46440|46453.1|46448.3|46438.7|46433.9|35
1759356600000|2025-10-01 22:10:00|46444.7|46439.9|46447|46442.2|46447|46442.2|46444.4|46439.6|9
1759356900000|2025-10-01 22:15:00|46447.9|46443.1|46440.2|46435.4|46451.2|46446.4|46440.2|46435.4|15
1759357200000|2025-10-01 22:20:00|46439.7|46434.9|46448.1|46443.3|46454.2|46449.4|46439.2|46434.4|31
1759357500000|2025-10-01 22:25:00|46448.6|46443.8|46447.4|46442.6|46449.7|46444.9|46444.9|46440.1|11
1759357800000|2025-10-01 22:30:00|46446.9|46442.1|46441|46436.2|46449.2|46444.4|46440.5|46435.7|20
1759358100000|2025-10-01 22:35:00|46440.5|46435.7|46440.2|46435.4|46443|46438.2|46434.6|46429.8|28
1759358400000|2025-10-01 22:40:00|46439.7|46434.9|46434.5|46429.7|46440.2|46435.4|46432.5|46427.7|46
1759358700000|2025-10-01 22:45:00|46434.6|46429.8|46435.3|46430.5|46437.3|46432.5|46434.1|46429.3|18
1759359000000|2025-10-01 22:50:00|46435.1|46430.3|46421.2|46416.4|46437.3|46432.5|46419.9|46415.1|62
1759359300000|2025-10-01 22:55:00|46421.7|46416.9|46424|46419.2|46424.5|46419.7|46419.1|46414.3|20
1759359600000|2025-10-01 23:00:00|46424.5|46419.7|46420.4|46415.6|46438|46433.2|46419.1|46414.3|49
1759359900000|2025-10-01 23:05:00|46419.9|46415.1|46421.9|46417.1|46424.6|46419.8|46417.1|46412.3|18
1759360200000|2025-10-01 23:10:00|46422.4|46417.6|46433.4|46428.6|46436.5|46431.7|46420.9|46416.1|21
1759360500000|2025-10-01 23:15:00|46433.9|46429.1|46449|46444.2|46452|46447.2|46433.4|46428.6|36
1759360800000|2025-10-01 23:20:00|46448.5|46443.7|46452.2|46447.4|46453.1|46448.3|46440.3|46435.5|27
1759361100000|2025-10-01 23:25:00|46453.3|46448.5|46451.7|46446.9|46454.6|46449.8|46446.8|46442|67
1759361400000|2025-10-01 23:30:00|46452.1|46447.3|46428.2|46423.4|46454.2|46449.4|46428.1|46423.3|73
1759361700000|2025-10-01 23:35:00|46427.7|46422.9|46428.9|46424.1|46428.9|46424.1|46411|46406.2|94
1759362000000|2025-10-01 23:40:00|46429.4|46424.6|46436.7|46431.9|46440.4|46435.6|46427.4|46422.6|46
1759362300000|2025-10-01 23:45:00|46436.2|46431.4|46432.3|46427.5|46440.2|46435.4|46432.3|46427.5|44
1759362600000|2025-10-01 23:50:00|46431.8|46427|46435.4|46430.6|46437.1|46432.3|46421.1|46416.3|49
1759362900000|2025-10-01 23:55:00|46435.9|46431.1|46437.5|46432.7|46448.8|46444|46432.9|46428.1|63
1759363200000|2025-10-02 00:00:00|46439.5|46434.7|46422.5|46417.7|46444.5|46439.7|46421.5|46416.7|219
1759363500000|2025-10-02 00:05:00|46423|46418.2|46423.8|46419|46432.2|46427.4|46418.5|46413.7|88
1759363800000|2025-10-02 00:10:00|46424.3|46419.5|46428.8|46424|46433|46428.2|46415.4|46410.6|58
1759364100000|2025-10-02 00:15:00|46428.3|46423.5|46434.9|46430.1|46439.5|46434.7|46425.7|46420.9|59
1759364400000|2025-10-02 00:20:00|46434.4|46429.6|46448.2|46443.4|46451.2|46446.4|46424.3|46419.5|42
1759364700000|2025-10-02 00:25:00|46446.7|46441.9|46437.5|46432.7|46447|46442.2|46430.4|46425.6|77
1759365000000|2025-10-02 00:30:00|46437|46432.2|46442.4|46437.6|46449.6|46444.8|46434.6|46429.8|52
1759365300000|2025-10-02 00:35:00|46441.9|46437.1|46444.7|46439.9|46446.3|46441.5|46437|46432.2|33
1759365600000|2025-10-02 00:40:00|46445.2|46440.4|46460.1|46455.3|46460.2|46455.4|46443.2|46438.4|77
1759365900000|2025-10-02 00:45:00|46460.6|46455.8|46465.4|46460.6|46474.4|46469.6|46460.6|46455.8|134
1759366200000|2025-10-02 00:50:00|46464.9|46460.1|46470.1|46465.3|46481.4|46476.6|46463.9|46459.1|56
1759366500000|2025-10-02 00:55:00|46470.3|46465.5|46464.6|46459.8|46470.3|46465.5|46462.1|46457.3|46
1759366800000|2025-10-02 01:00:00|46465.1|46460.3|46451|46446.2|46465.6|46460.8|46442.5|46437.7|120
1759367100000|2025-10-02 01:05:00|46451.5|46446.7|46476.5|46471.7|46476.7|46471.9|46451.1|46446.3|52
1759367400000|2025-10-02 01:10:00|46476|46471.2|46483.1|46478.3|46487|46482.2|46469.5|46464.7|75
1759367700000|2025-10-02 01:15:00|46482.1|46477.3|46496.2|46491.4|46496.2|46491.4|46479.6|46474.8|68
1759368000000|2025-10-02 01:20:00|46496.7|46491.9|46487.4|46482.6|46496.7|46491.9|46482.7|46477.9|34
1759368300000|2025-10-02 01:25:00|46487.9|46483.1|46479|46474.2|46488.9|46484.1|46478|46473.2|39
1759368600000|2025-10-02 01:30:00|46478.5|46473.7|46470.2|46465.4|46478.6|46473.8|46465.7|46460.9|60
1759368900000|2025-10-02 01:35:00|46470.7|46465.9|46457|46452.2|46473.4|46468.6|46456.3|46451.5|68
1759369200000|2025-10-02 01:40:00|46456.5|46451.7|46468.3|46463.5|46472.2|46467.4|46454.6|46449.8|27
1759369500000|2025-10-02 01:45:00|46468.8|46464|46480.1|46475.3|46481.1|46476.3|46468.3|46463.5|28
1759369800000|2025-10-02 01:50:00|46479.6|46474.8|46486.1|46481.3|46486.7|46481.9|46478.6|46473.8|27
1759370100000|2025-10-02 01:55:00|46486.6|46481.8|46483.9|46479.1|46490.1|46485.3|46478.9|46474.1|55
1759370400000|2025-10-02 02:00:00|46484.4|46479.6|46468.8|46464|46487.5|46482.7|46466.5|46461.7|31
1759370700000|2025-10-02 02:05:00|46469.3|46464.5|46453.4|46448.6|46469.8|46465|46453.2|46448.4|46
1759371000000|2025-10-02 02:10:00|46452.9|46448.1|46457.7|46452.9|46459.7|46454.9|46451.9|46447.1|28
1759371300000|2025-10-02 02:15:00|46458.2|46453.4|46456.6|46451.8|46463|46458.2|46453.1|46448.3|32
1759371600000|2025-10-02 02:20:00|46457.1|46452.3|46449.7|46444.9|46460.7|46455.9|46448.3|46443.5|39
1759371900000|2025-10-02 02:25:00|46449.2|46444.4|46450.3|46445.5|46456.2|46451.4|46448.3|46443.5|28
1759372200000|2025-10-02 02:30:00|46450.8|46446|46448.5|46443.7|46458.2|46453.4|46443|46438.2|28
1759372500000|2025-10-02 02:35:00|46450.8|46446|46449.7|46444.9|46451.3|46446.5|46444.8|46440|18
1759372800000|2025-10-02 02:40:00|46448.7|46443.9|46450.1|46445.3|46452.7|46447.9|46447.7|46442.9|25
1759373100000|2025-10-02 02:45:00|46449.6|46444.8|46445.3|46440.5|46450.5|46445.7|46442.4|46437.6|19
1759373400000|2025-10-02 02:50:00|46445.8|46441|46446.7|46441.9|46451|46446.2|46443.5|46438.7|16
1759373700000|2025-10-02 02:55:00|46446.2|46441.4|46449.2|46444.4|46449.7|46444.9|46439.7|46434.9|21
1759374000000|2025-10-02 03:00:00|46449.7|46444.9|46443.8|46439|46450.2|46445.4|46441.2|46436.4|14
1759374300000|2025-10-02 03:05:00|46443.7|46438.9|46442.6|46437.8|46444.7|46439.9|46436.6|46431.8|36
1759374600000|2025-10-02 03:10:00|46442.1|46437.3|46457|46452.2|46458|46453.2|46441.6|46436.8|19
1759374900000|2025-10-02 03:15:00|46456.5|46451.7|46454.1|46449.3|46457|46452.2|46448.8|46444|28
1759375200000|2025-10-02 03:20:00|46454.3|46449.5|46461.5|46456.7|46464.5|46459.7|46452.8|46448|43
1759375500000|2025-10-02 03:25:00|46462|46457.2|46449.2|46444.4|46462.7|46457.9|46442.8|46438|66
1759375800000|2025-10-02 03:30:00|46448.7|46443.9|46440.5|46435.7|46449.2|46444.4|46439.2|46434.4|57
1759376100000|2025-10-02 03:35:00|46440|46435.2|46432.8|46428|46440|46435.2|46429.3|46424.5|70
1759376400000|2025-10-02 03:40:00|46433.3|46428.5|46434.2|46429.4|46439|46434.2|46431.5|46426.7|39
1759376700000|2025-10-02 03:45:00|46435.2|46430.4|46434.5|46429.7|46439.9|46435.1|46430.5|46425.7|29
1759377000000|2025-10-02 03:50:00|46434|46429.2|46437.6|46432.8|46440.6|46435.8|46432.6|46427.8|18
1759377300000|2025-10-02 03:55:00|46437.1|46432.3|46444.4|46439.6|46447.3|46442.5|46434.6|46429.8|46
1759377600000|2025-10-02 04:00:00|46443.9|46439.1|46453.2|46448.4|46453.2|46448.4|46439.2|46434.4|76
1759377900000|2025-10-02 04:05:00|46452.8|46448|46474.5|46469.7|46476.2|46471.4|46449.9|46445.1|83
1759378200000|2025-10-02 04:10:00|46474|46469.2|46452.4|46447.6|46474.5|46469.7|46450.9|46446.1|60
1759378500000|2025-10-02 04:15:00|46453.3|46448.5|46438.7|46433.9|46454.8|46450|46437.6|46432.8|60
1759378800000|2025-10-02 04:20:00|46439.2|46434.4|46425|46420.2|46443.7|46438.9|46420.1|46415.3|89
1759379100000|2025-10-02 04:25:00|46424.5|46419.7|46441.6|46436.8|46441.6|46436.8|46420.8|46416|37
1759379400000|2025-10-02 04:30:00|46442.1|46437.3|46441.5|46436.7|46444|46439.2|46436.5|46431.7|21
1759379700000|2025-10-02 04:35:00|46442|46437.2|46434.2|46429.4|46446.2|46441.4|46434.2|46429.4|23
1759380000000|2025-10-02 04:40:00|46433.7|46428.9|46442.8|46438|46443.6|46438.8|46430.3|46425.5|38
1759380300000|2025-10-02 04:45:00|46443.3|46438.5|46451.9|46447.1|46458.1|46453.3|46443.3|46438.5|55
1759380600000|2025-10-02 04:50:00|46451.4|46446.6|46449.8|46445|46454.5|46449.7|46441.4|46436.6|51
1759380900000|2025-10-02 04:55:00|46449.3|46444.5|46451.2|46446.4|46452.7|46447.9|46446|46441.2|20
1759381200000|2025-10-02 05:00:00|46450.7|46445.9|46459.1|46454.3|46460.9|46456.1|46449.2|46444.4|67
1759381500000|2025-10-02 05:05:00|46458.6|46453.8|46461.9|46457.1|46463.7|46458.9|46453.8|46449|41
1759381800000|2025-10-02 05:10:00|46461.4|46456.6|46461.6|46456.8|46474.9|46470.1|46460.6|46455.8|136
1759382100000|2025-10-02 05:15:00|46462.1|46457.3|46453.9|46449.1|46466.5|46461.7|46453.9|46449.1|72
1759382400000|2025-10-02 05:20:00|46453.4|46448.6|46442.9|46438.1|46455.4|46450.6|46440.9|46436.1|43
1759382700000|2025-10-02 05:25:00|46442.4|46437.6|46456.5|46451.7|46456.5|46451.7|46438.4|46433.6|29
1759383000000|2025-10-02 05:30:00|46456|46451.2|46454.5|46449.7|46461.6|46456.8|46449.6|46444.8|58
1759383300000|2025-10-02 05:35:00|46455|46450.2|46451.6|46446.8|46461.2|46456.4|46451.6|46446.8|24
1759383600000|2025-10-02 05:40:00|46451.1|46446.3|46449.5|46444.7|46453.5|46448.7|46446.1|46441.3|22
1759383900000|2025-10-02 05:45:00|46449|46444.2|46448.2|46443.4|46452.4|46447.6|46447|46442.2|6
1759384200000|2025-10-02 05:50:00|46448.7|46443.9|46463.1|46458.3|46465.7|46460.9|46448.7|46443.9|54
1759384500000|2025-10-02 05:55:00|46462.5|46457.7|46451.5|46446.7|46467.7|46462.9|46451.5|46446.7|56
1759384800000|2025-10-02 06:00:00|46450.6|46447|46439.3|46435.7|46462.7|46459.1|46430.8|46427.2|151
1759385100000|2025-10-02 06:05:00|46438.8|46435.2|46415.5|46411.9|46441.2|46437.6|46415.5|46411.9|129
1759385400000|2025-10-02 06:10:00|46416|46412.4|46430.3|46426.7|46430.3|46426.7|46415.2|46411.6|54
1759385700000|2025-10-02 06:15:00|46428.8|46425.2|46430|46426.4|46432.5|46428.9|46423.4|46419.8|63
1759386000000|2025-10-02 06:20:00|46430.5|46426.9|46419|46415.4|46431.4|46427.8|46417|46413.4|42
1759386300000|2025-10-02 06:25:00|46418.7|46415.1|46423.3|46419.7|46428.3|46424.7|46413.3|46409.7|47
1759386600000|2025-10-02 06:30:00|46423.8|46420.2|46423.4|46419.8|46430.1|46426.5|46421.1|46417.5|54
1759386900000|2025-10-02 06:35:00|46422.9|46419.3|46422.9|46419.3|46425.9|46422.3|46412.2|46408.6|51
1759387200000|2025-10-02 06:40:00|46422.4|46418.8|46443.8|46440.2|46444.2|46440.6|46413.2|46409.6|79
1759387500000|2025-10-02 06:45:00|46444.3|46440.7|46432.9|46429.3|46446.8|46443.2|46419.9|46416.3|107
1759387800000|2025-10-02 06:50:00|46432.4|46428.8|46429|46425.4|46434.2|46430.6|46422.5|46418.9|81
1759388100000|2025-10-02 06:55:00|46429.5|46425.9|46430.7|46427.1|46438.4|46434.8|46424.2|46420.6|134
1759388400000|2025-10-02 07:00:00|46431|46427.4|46444.8|46441.2|46454.2|46450.6|46418.2|46414.6|205
1759388700000|2025-10-02 07:05:00|46445.3|46441.7|46443.7|46440.1|46457.7|46454.1|46421.5|46417.9|210
1759389000000|2025-10-02 07:10:00|46444.2|46440.6|46441|46437.4|46458.5|46454.9|46435.5|46431.9|140
1759389300000|2025-10-02 07:15:00|46440.5|46436.9|46429.7|46426.1|46446.1|46442.5|46429.2|46425.6|79
1759389600000|2025-10-02 07:20:00|46429.2|46425.6|46429.6|46426|46442.8|46439.2|46416.9|46413.3|114
1759389900000|2025-10-02 07:25:00|46429.1|46425.5|46432.1|46428.5|46444.2|46440.6|46422.4|46418.8|65
1759390200000|2025-10-02 07:30:00|46431.6|46428|46420.8|46417.2|46440.8|46437.2|46419.3|46415.7|89
1759390500000|2025-10-02 07:35:00|46421.3|46417.7|46437.2|46433.6|46445.8|46442.2|46416.5|46412.9|121
1759390800000|2025-10-02 07:40:00|46436.7|46433.1|46432.5|46428.9|46444.7|46441.1|46430.8|46427.2|49
1759391100000|2025-10-02 07:45:00|46432|46428.4|46436.5|46432.9|46444.6|46441|46424.5|46420.9|73
1759391400000|2025-10-02 07:50:00|46436|46432.4|46431|46427.4|46443|46439.4|46424.4|46420.8|83
1759391700000|2025-10-02 07:55:00|46430.5|46426.9|46427|46423.4|46436.9|46433.3|46425.1|46421.5|138
1759392000000|2025-10-02 08:00:00|46428|46424.4|46448.7|46445.1|46449.9|46446.3|46428|46424.4|269
1759392300000|2025-10-02 08:05:00|46448.1|46444.5|46446.2|46442.6|46460.8|46457.2|46443.1|46439.5|196
1759392600000|2025-10-02 08:10:00|46445.7|46442.1|46427.4|46423.8|46445.7|46442.1|46420.1|46416.5|300
1759392900000|2025-10-02 08:15:00|46427.9|46424.3|46439|46435.4|46445.9|46442.3|46427.9|46424.3|99
1759393200000|2025-10-02 08:20:00|46438.5|46434.9|46445.4|46441.8|46453.5|46449.9|46436|46432.4|197
1759393500000|2025-10-02 08:25:00|46444.9|46441.3|46439.5|46435.9|46446.5|46442.9|46435.6|46432|161
1759393800000|2025-10-02 08:30:00|46440|46436.4|46426.5|46422.9|46444.1|46440.5|46426.5|46422.9|150
1759394100000|2025-10-02 08:35:00|46427|46423.4|46436.4|46432.8|46442.8|46439.2|46423.6|46420|107
1759394400000|2025-10-02 08:40:00|46436.9|46433.3|46440.6|46437|46447.1|46443.5|46436.4|46432.8|93
1759394700000|2025-10-02 08:45:00|46441.1|46437.5|46440.1|46436.5|46443.2|46439.6|46436.2|46432.6|49
1759395000000|2025-10-02 08:50:00|46440.6|46437|46446.3|46442.7|46451.4|46447.8|46438.1|46434.5|92
1759395300000|2025-10-02 08:55:00|46446.8|46443.2|46449.4|46445.8|46455.4|46451.8|46446.2|46442.6|96
1759395600000|2025-10-02 09:00:00|46448.9|46445.3|46438.5|46434.9|46448.9|46445.3|46430|46426.4|117
1759395900000|2025-10-02 09:05:00|46439|46435.4|46441.3|46437.7|46443.8|46440.2|46434.5|46430.9|71
1759396200000|2025-10-02 09:10:00|46441.8|46438.2|46441|46437.4|46450.8|46447.2|46440.3|46436.7|66
1759396500000|2025-10-02 09:15:00|46441.3|46437.7|46438.3|46434.7|46451.3|46447.7|46436.7|46433.1|89
1759396800000|2025-10-02 09:20:00|46438.8|46435.2|46435.4|46431.8|46445.5|46441.9|46435.4|46431.8|94
1759397100000|2025-10-02 09:25:00|46435.9|46432.3|46424.9|46421.3|46438.4|46434.8|46422.9|46419.3|85
1759397400000|2025-10-02 09:30:00|46424.4|46420.8|46413.2|46409.6|46424.5|46420.9|46407.4|46403.8|161
1759397700000|2025-10-02 09:35:00|46412.7|46409.1|46401.4|46397.8|46413.7|46410.1|46391.4|46387.8|299
1759398000000|2025-10-02 09:40:00|46400.9|46397.3|46411.1|46407.5|46411.3|46407.7|46397.4|46393.8|95
1759398300000|2025-10-02 09:45:00|46411.2|46407.6|46418.3|46414.7|46422.5|46418.9|46411.2|46407.6|61
1759398600000|2025-10-02 09:50:00|46417.8|46414.2|46419.4|46415.8|46425.3|46421.7|46415.7|46412.1|55
1759398900000|2025-10-02 09:55:00|46418.9|46415.3|46416.7|46413.1|46427.6|46424|46416.4|46412.8|84
1759399200000|2025-10-02 10:00:00|46416.2|46412.6|46418.5|46414.9|46438.2|46434.6|46407.1|46403.5|704
1759399500000|2025-10-02 10:05:00|46418.1|46414.5|46421.2|46417.6|46424.6|46421|46412.4|46408.8|159
1759399800000|2025-10-02 10:10:00|46420.7|46417.1|46421.4|46417.8|46428.4|46424.8|46419.6|46416|85
1759400100000|2025-10-02 10:15:00|46421.9|46418.3|46421.3|46417.7|46424.8|46421.2|46416.7|46413.1|43
1759400400000|2025-10-02 10:20:00|46421.8|46418.2|46421.4|46417.8|46425.9|46422.3|46418.5|46414.9|53
1759400700000|2025-10-02 10:25:00|46421.9|46418.3|46422.1|46418.5|46431.3|46427.7|46420.9|46417.3|82
1759401000000|2025-10-02 10:30:00|46422.6|46419|46427.5|46423.9|46428.5|46424.9|46421.9|46418.3|66
1759401300000|2025-10-02 10:35:00|46428|46424.4|46432.3|46428.7|46435.1|46431.5|46424|46420.4|70
1759401600000|2025-10-02 10:40:00|46432.8|46429.2|46426.3|46422.7|46434.1|46430.5|46424.4|46420.8|50
1759401900000|2025-10-02 10:45:00|46425.8|46422.2|46420.4|46416.8|46426.2|46422.6|46418.3|46414.7|60
1759402200000|2025-10-02 10:50:00|46420.3|46416.7|46418.4|46414.8|46422.7|46419.1|46416.4|46412.8|63
1759402500000|2025-10-02 10:55:00|46417.9|46414.3|46422.4|46418.8|46423.4|46419.8|46416.8|46413.2|25
1759402800000|2025-10-02 11:00:00|46421.4|46417.8|46424.2|46420.6|46430.4|46426.8|46420.4|46416.8|316
1759403100000|2025-10-02 11:05:00|46423.7|46420.1|46421.3|46417.7|46424.3|46420.7|46416.7|46413.1|112
1759403400000|2025-10-02 11:10:00|46421.8|46418.2|46424.4|46420.8|46428.9|46425.3|46415.3|46411.7|130
1759403700000|2025-10-02 11:15:00|46422.4|46418.8|46419.9|46416.3|46423.4|46419.8|46414.5|46410.9|46
1759404000000|2025-10-02 11:20:00|46419.4|46415.8|46429.1|46425.5|46430.7|46427.1|46418.1|46414.5|54
1759404300000|2025-10-02 11:25:00|46429.6|46426|46428.2|46424.6|46437.4|46433.8|46427.2|46423.6|41
1759404600000|2025-10-02 11:30:00|46427.7|46424.1|46428.4|46424.8|46430.2|46426.6|46422.1|46418.5|87
1759404900000|2025-10-02 11:35:00|46427.9|46424.3|46427.4|46423.8|46435|46431.4|46422.5|46418.9|66
1759405200000|2025-10-02 11:40:00|46426.9|46423.3|46428.2|46424.6|46433.9|46430.3|46419.9|46416.3|81
1759405500000|2025-10-02 11:45:00|46427.2|46423.6|46417.5|46413.9|46437.5|46433.9|46417|46413.4|321
1759405800000|2025-10-02 11:50:00|46418|46414.4|46430.6|46427|46433.6|46430|46412.5|46408.9|150
1759406100000|2025-10-02 11:55:00|46431.1|46427.5|46420.5|46416.9|46433.6|46430|46416|46412.4|211
1759406400000|2025-10-02 12:00:00|46423.5|46419.9|46413.8|46410.2|46423.5|46419.9|46411|46407.4|299
1759406700000|2025-10-02 12:05:00|46414.3|46410.7|46428.3|46424.7|46428.3|46424.7|46411.6|46408|156
1759407000000|2025-10-02 12:10:00|46428.4|46424.8|46439.1|46435.5|46444.8|46441.2|46426.2|46422.6|320
1759407300000|2025-10-02 12:15:00|46439.6|46436|46453.6|46450|46455.7|46452.1|46437.4|46433.8|231
1759407600000|2025-10-02 12:20:00|46453.9|46450.3|46445.9|46442.3|46454.4|46450.8|46441.4|46437.8|111
1759407900000|2025-10-02 12:25:00|46446.4|46442.8|46437.5|46433.9|46446.9|46443.3|46431.9|46428.3|163
1759408200000|2025-10-02 12:30:00|46438|46434.4|46439.3|46435.7|46442.1|46438.5|46428.9|46425.3|119
1759408500000|2025-10-02 12:35:00|46438.8|46435.2|46446.2|46442.6|46448.9|46445.3|46437.3|46433.7|83
1759408800000|2025-10-02 12:40:00|46446.7|46443.1|46427.2|46423.6|46447.2|46443.6|46423.6|46420|127
1759409100000|2025-10-02 12:45:00|46426.7|46423.1|46428.9|46425.3|46435.4|46431.8|46421.2|46417.6|206
1759409400000|2025-10-02 12:50:00|46428.3|46424.7|46416.2|46412.6|46431.8|46428.2|46413.6|46410|285
1759409700000|2025-10-02 12:55:00|46415.7|46412.1|46414|46410.4|46425.2|46421.6|46412.7|46409.1|113
1759410000000|2025-10-02 13:00:00|46413.5|46409.9|46435.4|46431.8|46446.9|46443.3|46411.8|46408.2|681
1759410300000|2025-10-02 13:05:00|46435.9|46432.3|46431.6|46428|46441.5|46437.9|46424.8|46421.2|168
1759410600000|2025-10-02 13:10:00|46432|46428.4|46429.6|46426|46437|46433.4|46426.7|46423.1|98
1759410900000|2025-10-02 13:15:00|46429.1|46425.5|46461.2|46457.6|46467.5|46463.9|46428.6|46425|250
1759411200000|2025-10-02 13:20:00|46461.6|46458|46450.7|46447.1|46463.2|46459.6|46441.8|46438.2|312
1759411500000|2025-10-02 13:25:00|46450.2|46446.6|46452.7|46449.1|46465.8|46462.2|46433.4|46429.8|1186
1759411800000|2025-10-02 13:30:00|46453.1|46449.5|46518.2|46515.8|46527.4|46525|46397|46394.6|5134
1759412100000|2025-10-02 13:35:00|46517.7|46515.3|46516|46513.6|46568.5|46566.1|46494.8|46492.4|2307
1759412400000|2025-10-02 13:40:00|46515.5|46513.1|46502.3|46499.9|46527.5|46525.1|46478.2|46475.8|1863
1759412700000|2025-10-02 13:45:00|46501.8|46499.4|46548.9|46546.5|46557|46554.6|46496.3|46493.9|1532
1759413000000|2025-10-02 13:50:00|46549.3|46546.9|46575.3|46572.9|46586.1|46583.7|46529.5|46527.1|1717
1759413300000|2025-10-02 13:55:00|46574.8|46572.4|46553|46550.6|46586.3|46583.9|46522.9|46520.5|1119
1759413600000|2025-10-02 14:00:00|46553.5|46551.1|46493.4|46491|46553.9|46551.5|46485.9|46483.5|1406
1759413900000|2025-10-02 14:05:00|46493.2|46490.8|46417.9|46415.5|46499.1|46496.7|46415.5|46413.1|1521
1759414200000|2025-10-02 14:10:00|46418.9|46416.5|46376.9|46374.5|46423.1|46420.7|46372.1|46369.7|1939
1759414500000|2025-10-02 14:15:00|46377.2|46374.8|46367.8|46365.4|46388.7|46386.3|46358.7|46356.3|1501
1759414800000|2025-10-02 14:20:00|46367.3|46364.9|46355.4|46353|46379.6|46377.2|46332.8|46330.4|1460
1759415100000|2025-10-02 14:25:00|46354.9|46352.5|46382.7|46380.3|46405.1|46402.7|46352.3|46349.9|1141
1759415400000|2025-10-02 14:30:00|46383.2|46380.8|46353.4|46351|46405.6|46403.2|46339.7|46337.3|1013
1759415700000|2025-10-02 14:35:00|46352.9|46350.5|46379.5|46377.1|46381.9|46379.5|46342|46339.6|688
1759416000000|2025-10-02 14:40:00|46379|46376.6|46365.1|46362.7|46400.9|46398.5|46357.8|46355.4|656
1759416300000|2025-10-02 14:45:00|46365.6|46363.2|46360.6|46358.2|46379.3|46376.9|46349.7|46347.3|848
1759416600000|2025-10-02 14:50:00|46360.1|46357.7|46350.6|46348.2|46366|46363.6|46343.6|46341.2|566
1759416900000|2025-10-02 14:55:00|46350.1|46347.7|46356.5|46354.1|46379|46376.6|46344.4|46342|678
1759417200000|2025-10-02 15:00:00|46356|46353.6|46331.5|46329.1|46358.2|46355.8|46328.2|46325.8|940
1759417500000|2025-10-02 15:05:00|46331|46328.6|46360.7|46358.3|46368.3|46365.9|46327.4|46325|698
1759417800000|2025-10-02 15:10:00|46360.2|46357.8|46287.2|46284.8|46376.1|46373.7|46285.8|46283.4|1120
1759418100000|2025-10-02 15:15:00|46287.1|46284.7|46285.9|46283.5|46302.9|46300.5|46279.4|46277|1049
1759418400000|2025-10-02 15:20:00|46286.4|46284|46326.7|46324.3|46327.6|46325.2|46271.3|46268.9|1261
1759418700000|2025-10-02 15:25:00|46326.2|46323.8|46327.7|46325.3|46341.9|46339.5|46316.6|46314.2|1030
1759419000000|2025-10-02 15:30:00|46328.2|46325.8|46307.9|46305.5|46343.5|46341.1|46306.7|46304.3|666
1759419300000|2025-10-02 15:35:00|46307.4|46305|46329.3|46326.9|46330.3|46327.9|46291|46288.6|717
1759419600000|2025-10-02 15:40:00|46328.8|46326.4|46340.2|46337.8|46356.5|46354.1|46328.8|46326.4|713
1759419900000|2025-10-02 15:45:00|46339.7|46337.3|46348.2|46345.8|46353.5|46351.1|46333.9|46331.5|327
1759420200000|2025-10-02 15:50:00|46348.7|46346.3|46390.4|46388|46394.4|46392|46347.1|46344.7|705
1759420500000|2025-10-02 15:55:00|46390.9|46388.5|46393.1|46390.7|46400.6|46398.2|46373.1|46370.7|605
1759420800000|2025-10-02 16:00:00|46396.6|46394.2|46378.5|46376.1|46396.9|46394.5|46375|46372.6|414
1759421100000|2025-10-02 16:05:00|46378|46375.6|46364|46361.6|46380.6|46378.2|46353.1|46350.7|430
1759421400000|2025-10-02 16:10:00|46365.3|46362.9|46383.7|46381.3|46386.3|46383.9|46357.9|46355.5|237
1759421700000|2025-10-02 16:15:00|46384.2|46381.8|46400.3|46397.9|46409.2|46406.8|46376.3|46373.9|348
1759422000000|2025-10-02 16:20:00|46398.7|46396.3|46387.1|46384.7|46400|46397.6|46381.5|46379.1|283
1759422300000|2025-10-02 16:25:00|46386.7|46384.3|46402.9|46400.5|46405.1|46402.7|46380.2|46377.8|300
1759422600000|2025-10-02 16:30:00|46403.9|46401.5|46420.5|46418.1|46421.4|46419|46394|46391.6|421
1759422900000|2025-10-02 16:35:00|46420|46417.6|46385|46382.6|46420.8|46418.4|46384.9|46382.5|364
1759423200000|2025-10-02 16:40:00|46385.9|46383.5|46406.7|46404.3|46409.7|46407.3|46362.2|46359.8|840
1759423500000|2025-10-02 16:45:00|46407.2|46404.8|46420|46417.6|46425.8|46423.4|46398.7|46396.3|428
1759423800000|2025-10-02 16:50:00|46419.5|46417.1|46446.4|46444|46457.1|46454.7|46418.3|46415.9|866
1759424100000|2025-10-02 16:55:00|46445.9|46443.5|46431.8|46429.4|46446.9|46444.5|46413.8|46411.4|535
1759424400000|2025-10-02 17:00:00|46429.7|46427.3|46401.1|46398.7|46429.7|46427.3|46395.4|46393|326
1759424700000|2025-10-02 17:05:00|46400.9|46398.5|46405.8|46403.4|46421.5|46419.1|46398.6|46396.2|173
1759425000000|2025-10-02 17:10:00|46408.7|46406.3|46437.7|46435.3|46439.5|46437.1|46406.6|46404.2|237
1759425300000|2025-10-02 17:15:00|46437.2|46434.8|46433.1|46430.7|46442.9|46440.5|46427.1|46424.7|260
1759425600000|2025-10-02 17:20:00|46433.7|46431.3|46442.7|46440.3|46451.5|46449.1|46431.6|46429.2|278
1759425900000|2025-10-02 17:25:00|46443.2|46440.8|46425|46422.6|46444.9|46442.5|46422.3|46419.9|215
1759426200000|2025-10-02 17:30:00|46421.7|46419.3|46437.8|46435.4|46442.8|46440.4|46412.1|46409.7|210
1759426500000|2025-10-02 17:35:00|46438.3|46435.9|46471.7|46469.3|46476.1|46473.7|46438.3|46435.9|401
1759426800000|2025-10-02 17:40:00|46473.1|46470.7|46479.7|46477.3|46499.7|46497.3|46470.8|46468.4|715
1759427100000|2025-10-02 17:45:00|46480.2|46477.8|46488.7|46486.3|46507.2|46504.8|46471.8|46469.4|476
1759427400000|2025-10-02 17:50:00|46489.2|46486.8|46506.9|46504.5|46511|46508.6|46486.7|46484.3|267
1759427700000|2025-10-02 17:55:00|46507.4|46505|46515.2|46512.8|46519.7|46517.3|46494.6|46492.2|367
1759428000000|2025-10-02 18:00:00|46513.6|46511.2|46539.4|46537|46543.5|46541.1|46511.7|46509.3|767
1759428300000|2025-10-02 18:05:00|46539.9|46537.5|46539.6|46537.2|46547.5|46545.1|46530.6|46528.2|611
1759428600000|2025-10-02 18:10:00|46537.4|46535|46554.8|46552.4|46564.2|46561.8|46535.4|46533|563
1759428900000|2025-10-02 18:15:00|46554.3|46551.9|46557|46554.6|46562|46559.6|46548.4|46546|363
1759429200000|2025-10-02 18:20:00|46555.7|46553.3|46571.8|46569.4|46574.4|46572|46555.7|46553.3|604
1759429500000|2025-10-02 18:25:00|46571.3|46568.9|46578.4|46576|46580.2|46577.8|46563.6|46561.2|414
1759429800000|2025-10-02 18:30:00|46579.7|46577.3|46580|46577.6|46595.4|46593|46568.9|46566.5|795
1759430100000|2025-10-02 18:35:00|46579.5|46577.1|46576.8|46574.4|46587.1|46584.7|46570.9|46568.5|300
1759430400000|2025-10-02 18:40:00|46577.1|46574.7|46571.1|46568.7|46580.1|46577.7|46558.2|46555.8|338
1759430700000|2025-10-02 18:45:00|46571.6|46569.2|46563.3|46560.9|46581.5|46579.1|46556.8|46554.4|393
1759431000000|2025-10-02 18:50:00|46562.8|46560.4|46573.3|46570.9|46578.2|46575.8|46553.9|46551.5|302
1759431300000|2025-10-02 18:55:00|46572.8|46570.4|46553.8|46551.4|46573.8|46571.4|46553.7|46551.3|359
1759431600000|2025-10-02 19:00:00|46553.3|46550.9|46559.9|46557.5|46565.3|46562.9|46551.2|46548.8|325
1759431900000|2025-10-02 19:05:00|46560|46557.6|46557|46554.6|46569.9|46567.5|46553.2|46550.8|230
1759432200000|2025-10-02 19:10:00|46556.5|46554.1|46558.4|46556|46562.9|46560.5|46549.5|46547.1|177
1759432500000|2025-10-02 19:15:00|46557.9|46555.5|46557.8|46555.4|46560.5|46558.1|46544.3|46541.9|299
1759432800000|2025-10-02 19:20:00|46558.6|46556.2|46559.1|46556.7|46566.4|46564|46549.1|46546.7|408
1759433100000|2025-10-02 19:25:00|46559.6|46557.2|46553.1|46550.7|46568.4|46566|46552.1|46549.7|194
1759433400000|2025-10-02 19:30:00|46551.7|46549.3|46538.7|46536.3|46552.9|46550.5|46536.6|46534.2|416
1759433700000|2025-10-02 19:35:00|46539.2|46536.8|46538.7|46536.3|46540.2|46537.8|46517.6|46515.2|622
1759434000000|2025-10-02 19:40:00|46538|46535.6|46535.6|46533.2|46539.5|46537.1|46520.6|46518.2|394
1759434300000|2025-10-02 19:45:00|46535.7|46533.3|46539.7|46537.3|46543.4|46541|46530|46527.6|424
1759434600000|2025-10-02 19:50:00|46538.6|46536.2|46516.6|46514.2|46543|46540.6|46507.6|46505.2|1057
1759434900000|2025-10-02 19:55:00|46517.1|46514.7|46527.3|46524.9|46540.7|46538.3|46507.6|46505.2|2806
1759435200000|2025-10-02 20:00:00|46527.4|46522.6|46527.6|46522.8|46540.3|46535.5|46522.2|46517.4|833
1759435500000|2025-10-02 20:05:00|46528.6|46523.8|46536.2|46531.4|46538.2|46533.4|46525.6|46520.8|183
1759435800000|2025-10-02 20:10:00|46535.2|46530.4|46525.2|46520.4|46535.9|46531.1|46521.7|46516.9|182
1759436100000|2025-10-02 20:15:00|46524.2|46519.4|46523.6|46518.8|46527.7|46522.9|46516.2|46511.4|91
1759436400000|2025-10-02 20:20:00|46524|46519.2|46519.2|46514.4|46525|46520.2|46514.1|46509.3|99
1759436700000|2025-10-02 20:25:00|46519|46514.2|46518.3|46513.5|46523.4|46518.6|46512.8|46508|112
1759437000000|2025-10-02 20:30:00|46518.1|46513.3|46514.4|46509.6|46523.4|46518.6|46514.4|46509.6|126
1759437300000|2025-10-02 20:35:00|46513.4|46508.6|46513.9|46509.1|46522.1|46517.3|46513.4|46508.6|99
1759437600000|2025-10-02 20:40:00|46514.1|46509.3|46513.7|46508.9|46517.3|46512.5|46511.5|46506.7|91
1759437900000|2025-10-02 20:45:00|46514.1|46509.3|46510.8|46506|46517.2|46512.4|46507.4|46502.6|63
1759438200000|2025-10-02 20:50:00|46509.8|46505|46526.5|46521.7|46526.5|46521.7|46508.8|46504|72
1759438500000|2025-10-02 20:55:00|46527.5|46522.7|46529.2|46519.4|46531.4|46526.6|46522.3|46517.5|97
1759438800000|2025-10-02 21:00:00|46528.1|46518.3|46534|46524.2|46535.6|46525.8|46527.3|46517.5|0
1759439100000|2025-10-02 21:05:00|46533.9|46524.1|46539.9|46530.1|46540.2|46530.4|46533.9|46524.1|0
1759439400000|2025-10-02 21:10:00|46542.2|46532.4|46541.9|46532.1|46543.3|46533.5|46541.7|46531.9|0
1759439700000|2025-10-02 21:15:00|46542|46532.2|46540.9|46531.1|46542|46532.2|46540.5|46530.7|0
1759440000000|2025-10-02 21:20:00|46541.4|46531.6|46541|46531.2|46541.6|46531.8|46540.9|46531.1|0
1759440300000|2025-10-02 21:25:00|46541.5|46531.7|46541.7|46531.9|46541.7|46531.9|46541.4|46531.6|0
1759440600000|2025-10-02 21:30:00|46543.3|46533.5|46546.2|46536.4|46547.7|46537.9|46543.3|46533.5|0
1759440900000|2025-10-02 21:35:00|46546.7|46536.9|46546.7|46536.9|46546.7|46536.9|46546|46536.2|0
1759441200000|2025-10-02 21:40:00|46546.8|46537|46545.8|46536|46548.1|46538.3|46545.8|46536|0
1759441500000|2025-10-02 21:45:00|46546|46536.2|46546.7|46536.9|46546.7|46536.9|46545.7|46535.9|0
1759441800000|2025-10-02 21:50:00|46546.5|46536.7|46545.8|46536|46548.3|46538.5|46545.6|46535.8|0
1759442100000|2025-10-02 21:55:00|46545.7|46535.9|46545.7|46535.9|46546.8|46537|46545|46535.2|0
1759442400000|2025-10-02 22:00:00|46541.5|46536.7|46542.9|46538.1|46549.8|46545|46533.3|46528.5|81
1759442700000|2025-10-02 22:05:00|46542.4|46537.6|46535.1|46530.3|46549.3|46544.5|46532.9|46528.1|13
1759443000000|2025-10-02 22:10:00|46535.3|46530.5|46536.4|46531.6|46538.1|46533.3|46532.5|46527.7|16
1759443300000|2025-10-02 22:15:00|46535.9|46531.1|46536.5|46531.7|46538.4|46533.6|46532|46527.2|8
1759443600000|2025-10-02 22:20:00|46536|46531.2|46529.4|46524.6|46536.5|46531.7|46529.4|46524.6|2
1759443900000|2025-10-02 22:25:00|46529.9|46525.1|46521.9|46517.1|46531.1|46526.3|46521.9|46517.1|15
1759444200000|2025-10-02 22:30:00|46522.4|46517.6|46513.7|46508.9|46522.9|46518.1|46504.7|46499.9|90
1759444500000|2025-10-02 22:35:00|46513.2|46508.4|46525.2|46520.4|46525.7|46520.9|46505.5|46500.7|87
1759444800000|2025-10-02 22:40:00|46526.2|46521.4|46539.5|46534.7|46539.5|46534.7|46526|46521.2|55
1759445100000|2025-10-02 22:45:00|46539|46534.2|46542.4|46537.6|46542.9|46538.1|46533.8|46529|54
1759445400000|2025-10-02 22:50:00|46542.9|46538.1|46548.6|46543.8|46550.7|46545.9|46542.4|46537.6|27
1759445700000|2025-10-02 22:55:00|46547.9|46543.1|46549.4|46544.6|46549.8|46545|46545.8|46541|28
1759446000000|2025-10-02 23:00:00|46549.7|46544.9|46533.8|46529|46550.2|46545.4|46533.6|46528.8|33
1759446300000|2025-10-02 23:05:00|46533.5|46528.7|46544.4|46539.6|46544.6|46539.8|46532.5|46527.7|16
1759446600000|2025-10-02 23:10:00|46543.4|46538.6|46557.2|46552.4|46557.2|46552.4|46540.6|46535.8|57
1759446900000|2025-10-02 23:15:00|46557.7|46552.9|46543.8|46539|46557.7|46552.9|46543.8|46539|23
1759447200000|2025-10-02 23:20:00|46544.3|46539.5|46547.2|46542.4|46550.7|46545.9|46543.2|46538.4|7
1759447500000|2025-10-02 23:25:00|46547.1|46542.3|46554.1|46549.3|46554.1|46549.3|46545.7|46540.9|2
1759447800000|2025-10-02 23:30:00|46554.6|46549.8|46554|46549.2|46555.6|46550.8|46549|46544.2|29
1759448100000|2025-10-02 23:35:00|46554.5|46549.7|46547.3|46542.5|46554.5|46549.7|46544.8|46540|12
1759448400000|2025-10-02 23:40:00|46547.8|46543|46546.8|46542|46549.8|46545|46544.8|46540|36
1759448700000|2025-10-02 23:45:00|46547.3|46542.5|46541.9|46537.1|46547.3|46542.5|46537.9|46533.1|23
1759449000000|2025-10-02 23:50:00|46541.4|46536.6|46553.1|46548.3|46553.1|46548.3|46540.8|46536|32
1759449300000|2025-10-02 23:55:00|46552.6|46547.8|46555.7|46550.9|46557.9|46553.1|46549.7|46544.9|20
1759449600000|2025-10-03 00:00:00|46554.7|46549.9|46536.5|46531.7|46558|46553.2|46530.7|46525.9|234
1759449900000|2025-10-03 00:05:00|46535|46530.2|46536.7|46531.9|46545|46540.2|46532.6|46527.8|71
1759450200000|2025-10-03 00:10:00|46536.2|46531.4|46538.3|46533.5|46548.6|46543.8|46533|46528.2|33
1759450500000|2025-10-03 00:15:00|46539.3|46534.5|46549.3|46544.5|46551.3|46546.5|46535.3|46530.5|37
1759450800000|2025-10-03 00:20:00|46548.3|46543.5|46550.3|46545.5|46557.4|46552.6|46548.3|46543.5|34
1759451100000|2025-10-03 00:25:00|46550.8|46546|46549.8|46545|46554|46549.2|46547|46542.2|22
1759451400000|2025-10-03 00:30:00|46548.8|46544|46563|46558.2|46564.8|46560|46547.8|46543|74
1759451700000|2025-10-03 00:35:00|46563.5|46558.7|46579.5|46574.7|46580|46575.2|46563|46558.2|63
1759452000000|2025-10-03 00:40:00|46579|46574.2|46571.2|46566.4|46579|46574.2|46570.3|46565.5|40
1759452300000|2025-10-03 00:45:00|46570.7|46565.9|46572.6|46567.8|46578.2|46573.4|46566.2|46561.4|71
1759452600000|2025-10-03 00:50:00|46573.1|46568.3|46579|46574.2|46580.8|46576|46572.9|46568.1|38
1759452900000|2025-10-03 00:55:00|46579.5|46574.7|46569.4|46564.6|46581.1|46576.3|46567.2|46562.4|37
1759453200000|2025-10-03 01:00:00|46568.9|46564.1|46564.3|46559.5|46571.2|46566.4|46557.9|46553.1|36
1759453500000|2025-10-03 01:05:00|46564.8|46560|46566.1|46561.3|46572.6|46567.8|46559.9|46555.1|54
1759453800000|2025-10-03 01:10:00|46566.6|46561.8|46564.4|46559.6|46572.1|46567.3|46563.1|46558.3|18
1759454100000|2025-10-03 01:15:00|46563.9|46559.1|46570.3|46565.5|46573.7|46568.9|46562|46557.2|62
1759454400000|2025-10-03 01:20:00|46569.8|46565|46571.9|46567.1|46573.9|46569.1|46566.6|46561.8|20
1759454700000|2025-10-03 01:25:00|46571.4|46566.6|46575.4|46570.6|46578.5|46573.7|46567.8|46563|24
1759455000000|2025-10-03 01:30:00|46575.9|46571.1|46581.4|46576.6|46582.8|46578|46573.4|46568.6|27
1759455300000|2025-10-03 01:35:00|46581.5|46576.7|46590|46585.2|46593|46588.2|46578.9|46574.1|23
1759455600000|2025-10-03 01:40:00|46590.5|46585.7|46595.8|46591|46597.3|46592.5|46588.4|46583.6|46
1759455900000|2025-10-03 01:45:00|46595.3|46590.5|46604.1|46599.3|46604.6|46599.8|46591.3|46586.5|37
1759456200000|2025-10-03 01:50:00|46604.6|46599.8|46605.8|46601|46609.2|46604.4|46598.4|46593.6|46
1759456500000|2025-10-03 01:55:00|46607.3|46602.5|46606.3|46601.5|46612|46607.2|46599.8|46595|24
1759456800000|2025-10-03 02:00:00|46606.8|46602|46593.1|46588.3|46607.9|46603.1|46592.6|46587.8|41
1759457100000|2025-10-03 02:05:00|46593.6|46588.8|46590.4|46585.6|46594.8|46590|46582.3|46577.5|40
1759457400000|2025-10-03 02:10:00|46590.9|46586.1|46585.1|46580.3|46590.9|46586.1|46575.3|46570.5|19
1759457700000|2025-10-03 02:15:00|46585.6|46580.8|46596.1|46591.3|46598.1|46593.3|46583.1|46578.3|20
1759458000000|2025-10-03 02:20:00|46596.6|46591.8|46592.4|46587.6|46597.1|46592.3|46591.4|46586.6|22
1759458300000|2025-10-03 02:25:00|46591.9|46587.1|46593.2|46588.4|46598.6|46593.8|46586|46581.2|39
1759458600000|2025-10-03 02:30:00|46592.2|46587.4|46598.9|46594.1|46599.4|46594.6|46592.1|46587.3|32
1759458900000|2025-10-03 02:35:00|46599.4|46594.6|46602.7|46597.9|46607.5|46602.7|46598.4|46593.6|17
1759459200000|2025-10-03 02:40:00|46603.2|46598.4|46598.9|46594.1|46604.2|46599.4|46597.8|46593|20
1759459500000|2025-10-03 02:45:00|46598.4|46593.6|46594.4|46589.6|46601.6|46596.8|46594.4|46589.6|44
1759459800000|2025-10-03 02:50:00|46593.9|46589.1|46599.1|46594.3|46600.1|46595.3|46591.6|46586.8|12
1759460100000|2025-10-03 02:55:00|46599.6|46594.8|46599.4|46594.6|46602.3|46597.5|46597.7|46592.9|17
1759460400000|2025-10-03 03:00:00|46600.4|46595.6|46604.8|46600|46604.8|46600|46598.5|46593.7|47
1759460700000|2025-10-03 03:05:00|46604.3|46599.5|46622.3|46617.5|46622.5|46617.7|46604.3|46599.5|107
1759461000000|2025-10-03 03:10:00|46621.9|46617.1|46614.4|46609.6|46621.9|46617.1|46614.4|46609.6|38
1759461300000|2025-10-03 03:15:00|46613.4|46608.6|46610.9|46606.1|46615.9|46611.1|46610.9|46606.1|32
1759461600000|2025-10-03 03:20:00|46611.4|46606.6|46607.2|46602.4|46612.9|46608.1|46606|46601.2|30
1759461900000|2025-10-03 03:25:00|46607.7|46602.9|46610.2|46605.4|46612.4|46607.6|46606.5|46601.7|33
1759462200000|2025-10-03 03:30:00|46609.7|46604.9|46612.4|46607.6|46612.6|46607.8|46605.2|46600.4|31
1759462500000|2025-10-03 03:35:00|46612.9|46608.1|46614.7|46609.9|46615.8|46611|46607.4|46602.6|26
1759462800000|2025-10-03 03:40:00|46615.2|46610.4|46615.1|46610.3|46618|46613.2|46614.1|46609.3|13
1759463100000|2025-10-03 03:45:00|46615.6|46610.8|46629.1|46624.3|46629.7|46624.9|46611.6|46606.8|70
1759463400000|2025-10-03 03:50:00|46629.4|46624.6|46635|46630.2|46635.4|46630.6|46625.6|46620.8|55
1759463700000|2025-10-03 03:55:00|46634.5|46629.7|46627.6|46622.8|46634.5|46629.7|46627.6|46622.8|27
1759464000000|2025-10-03 04:00:00|46628.1|46623.3|46634|46629.2|46634.6|46629.8|46624.7|46619.9|42
1759464300000|2025-10-03 04:05:00|46634.5|46629.7|46636.7|46631.9|46645.5|46640.7|46634.5|46629.7|81
1759464600000|2025-10-03 04:10:00|46636.2|46631.4|46630.8|46626|46636.7|46631.9|46629.8|46625|29
1759464900000|2025-10-03 04:15:00|46630.3|46625.5|46626.9|46622.1|46631.5|46626.7|46625.9|46621.1|26
1759465200000|2025-10-03 04:20:00|46626.4|46621.6|46633.2|46628.4|46637.3|46632.5|46626.4|46621.6|28
1759465500000|2025-10-03 04:25:00|46632.7|46627.9|46629.9|46625.1|46633.6|46628.8|46629.5|46624.7|32
1759465800000|2025-10-03 04:30:00|46629.4|46624.6|46642.1|46637.3|46642.9|46638.1|46626.9|46622.1|15
1759466100000|2025-10-03 04:35:00|46642.3|46637.5|46638.4|46633.6|46642.8|46638|46636.9|46632.1|16
1759466400000|2025-10-03 04:40:00|46637.9|46633.1|46643.1|46638.3|46645|46640.2|46636.4|46631.6|22
1759466700000|2025-10-03 04:45:00|46643.6|46638.8|46642.2|46637.4|46644.6|46639.8|46638.5|46633.7|23
1759467000000|2025-10-03 04:50:00|46640.7|46635.9|46635.9|46631.1|46640.7|46635.9|46635.9|46631.1|33
1759467300000|2025-10-03 04:55:00|46636.4|46631.6|46641.7|46636.9|46644.1|46639.3|46635.8|46631|30
1759467600000|2025-10-03 05:00:00|46641.2|46636.4|46638.7|46633.9|46646.7|46641.9|46638.5|46633.7|27
1759467900000|2025-10-03 05:05:00|46639.2|46634.4|46642.6|46637.8|46647.9|46643.1|46639.2|46634.4|66
1759468200000|2025-10-03 05:10:00|46644.1|46639.3|46643.2|46638.4|46648|46643.2|46640.5|46635.7|28
1759468500000|2025-10-03 05:15:00|46642.7|46637.9|46636.8|46632|46644.2|46639.4|46633.3|46628.5|32
1759468800000|2025-10-03 05:20:00|46637.3|46632.5|46641.9|46637.1|46643.5|46638.7|46635.8|46631|8
1759469100000|2025-10-03 05:25:00|46641.4|46636.6|46645.4|46640.6|46647.5|46642.7|46639.9|46635.1|30
1759469400000|2025-10-03 05:30:00|46645.9|46641.1|46641.4|46636.6|46646.4|46641.6|46639|46634.2|33
1759469700000|2025-10-03 05:35:00|46640.9|46636.1|46647.3|46642.5|46650|46645.2|46639.9|46635.1|19
1759470000000|2025-10-03 05:40:00|46646.8|46642|46648.4|46643.6|46652.1|46647.3|46646.5|46641.7|63
1759470300000|2025-10-03 05:45:00|46647.9|46643.1|46633.1|46628.3|46649.2|46644.4|46629.7|46624.9|56
1759470600000|2025-10-03 05:50:00|46633.6|46628.8|46635.9|46631.1|46637.4|46632.6|46632.8|46628|18
1759470900000|2025-10-03 05:55:00|46635.4|46630.6|46623.2|46618.4|46635.4|46630.6|46623.2|46618.4|81
1759471200000|2025-10-03 06:00:00|46623.1|46619.5|46613.8|46610.2|46623.1|46619.5|46604.2|46600.6|209
1759471500000|2025-10-03 06:05:00|46614.2|46610.6|46626|46622.4|46628.1|46624.5|46610.7|46607.1|80
1759471800000|2025-10-03 06:10:00|46626.5|46622.9|46628|46624.4|46639.8|46636.2|46626|46622.4|93
1759472100000|2025-10-03 06:15:00|46628.5|46624.9|46633.8|46630.2|46635.6|46632|46628.5|46624.9|39
1759472400000|2025-10-03 06:20:00|46633.3|46629.7|46635|46631.4|46639.5|46635.9|46632|46628.4|43
1759472700000|2025-10-03 06:25:00|46634.9|46631.3|46634.9|46631.3|46638|46634.4|46632|46628.4|23
1759473000000|2025-10-03 06:30:00|46635.4|46631.8|46643.8|46640.2|46648|46644.4|46634.9|46631.3|68
1759473300000|2025-10-03 06:35:00|46644.3|46640.7|46645.1|46641.5|46653.1|46649.5|46643.7|46640.1|132
1759473600000|2025-10-03 06:40:00|46645.6|46642|46629|46625.4|46645.6|46642|46628.9|46625.3|62
1759473900000|2025-10-03 06:45:00|46629.5|46625.9|46627.6|46624|46631.7|46628.1|46622.1|46618.5|57
1759474200000|2025-10-03 06:50:00|46627.1|46623.5|46641.2|46637.6|46642.5|46638.9|46626.2|46622.6|59
1759474500000|2025-10-03 06:55:00|46641.4|46637.8|46635.4|46631.8|46647.1|46643.5|46634.4|46630.8|77
1759474800000|2025-10-03 07:00:00|46637.4|46633.8|46648|46644.4|46649.7|46646.1|46634|46630.4|108
1759475100000|2025-10-03 07:05:00|46648.5|46644.9|46636.9|46633.3|46655.1|46651.5|46636.4|46632.8|153
1759475400000|2025-10-03 07:10:00|46637.4|46633.8|46645.9|46642.3|46647.4|46643.8|46635.4|46631.8|112
1759475700000|2025-10-03 07:15:00|46644.4|46640.8|46652.4|46648.8|46657.4|46653.8|46642.9|46639.3|50
1759476000000|2025-10-03 07:20:00|46652.9|46649.3|46643.9|46640.3|46661|46657.4|46642.8|46639.2|86
1759476300000|2025-10-03 07:25:00|46643.4|46639.8|46643.9|46640.3|46649.2|46645.6|46639.3|46635.7|61
1759476600000|2025-10-03 07:30:00|46644.4|46640.8|46646|46642.4|46650.8|46647.2|46640.4|46636.8|39
1759476900000|2025-10-03 07:35:00|46645.5|46641.9|46648|46644.4|46651.4|46647.8|46640.9|46637.3|40
1759477200000|2025-10-03 07:40:00|46648.5|46644.9|46647.5|46643.9|46660.4|46656.8|46646.5|46642.9|62
1759477500000|2025-10-03 07:45:00|46647.3|46643.7|46655.7|46652.1|46657.5|46653.9|46645.6|46642|37
1759477800000|2025-10-03 07:50:00|46655.2|46651.6|46655.5|46651.9|46666.4|46662.8|46652.9|46649.3|118
1759478100000|2025-10-03 07:55:00|46656|46652.4|46657.4|46653.8|46662.2|46658.6|46649.8|46646.2|98
1759478400000|2025-10-03 08:00:00|46656.9|46653.3|46659.1|46655.5|46675.2|46671.6|46651.9|46648.3|196
1759478700000|2025-10-03 08:05:00|46658.6|46655|46650.5|46646.9|46663.6|46660|46650.2|46646.6|99
1759479000000|2025-10-03 08:10:00|46651|46647.4|46642.1|46638.5|46651|46647.4|46636.7|46633.1|103
1759479300000|2025-10-03 08:15:00|46643.1|46639.5|46644.5|46640.9|46650.5|46646.9|46638.1|46634.5|118
1759479600000|2025-10-03 08:20:00|46644|46640.4|46642.9|46639.3|46646.2|46642.6|46635.4|46631.8|49
1759479900000|2025-10-03 08:25:00|46642.4|46638.8|46642.3|46638.7|46647.5|46643.9|46639.9|46636.3|28
1759480200000|2025-10-03 08:30:00|46641.8|46638.2|46643.4|46639.8|46646.8|46643.2|46640.4|46636.8|26
1759480500000|2025-10-03 08:35:00|46642.9|46639.3|46640.4|46636.8|46642.9|46639.3|46632.7|46629.1|50
1759480800000|2025-10-03 08:40:00|46640.9|46637.3|46643.2|46639.6|46647.3|46643.7|46639|46635.4|56
1759481100000|2025-10-03 08:45:00|46642.7|46639.1|46643.1|46639.5|46645.7|46642.1|46638.2|46634.6|50
1759481400000|2025-10-03 08:50:00|46643.6|46640|46640.6|46637|46644.6|46641|46639.1|46635.5|57
1759481700000|2025-10-03 08:55:00|46640.1|46636.5|46643|46639.4|46648.4|46644.8|46640.1|46636.5|44
1759482000000|2025-10-03 09:00:00|46644|46640.4|46644.3|46640.7|46652.1|46648.5|46639.9|46636.3|110
1759482300000|2025-10-03 09:05:00|46644.8|46641.2|46648.9|46645.3|46655.6|46652|46639.8|46636.2|71
1759482600000|2025-10-03 09:10:00|46649.4|46645.8|46658.2|46654.6|46661.8|46658.2|46648.9|46645.3|83
1759482900000|2025-10-03 09:15:00|46658.7|46655.1|46656.9|46653.3|46661.6|46658|46653.8|46650.2|65
1759483200000|2025-10-03 09:20:00|46656.4|46652.8|46657.8|46654.2|46662.4|46658.8|46648.9|46645.3|62
1759483500000|2025-10-03 09:25:00|46658.3|46654.7|46656.3|46652.7|46660.3|46656.7|46653.9|46650.3|33
1759483800000|2025-10-03 09:30:00|46656.8|46653.2|46661.2|46657.6|46661.8|46658.2|46654.1|46650.5|45
1759484100000|2025-10-03 09:35:00|46661.6|46658|46684.2|46680.6|46685.1|46681.5|46661.1|46657.5|162
1759484400000|2025-10-03 09:40:00|46684.1|46680.5|46676.2|46672.6|46685.5|46681.9|46671.4|46667.8|110
1759484700000|2025-10-03 09:45:00|46675.7|46672.1|46686.4|46682.8|46686.9|46683.3|46673.4|46669.8|90
1759485000000|2025-10-03 09:50:00|46686.9|46683.3|46689.5|46685.9|46693.7|46690.1|46686.4|46682.8|98
1759485300000|2025-10-03 09:55:00|46689.4|46685.8|46687.3|46683.7|46691.9|46688.3|46685.3|46681.7|84
1759485600000|2025-10-03 10:00:00|46687.8|46684.2|46675.5|46671.9|46688.8|46685.2|46675.5|46671.9|100
1759485900000|2025-10-03 10:05:00|46675|46671.4|46673.2|46669.6|46679.1|46675.5|46671.7|46668.1|65
1759486200000|2025-10-03 10:10:00|46673.7|46670.1|46673.7|46670.1|46675.4|46671.8|46666.7|46663.1|52
1759486500000|2025-10-03 10:15:00|46673.2|46669.6|46668.5|46664.9|46674.7|46671.1|46663.4|46659.8|63
1759486800000|2025-10-03 10:20:00|46668|46664.4|46668.2|46664.6|46674.1|46670.5|46666.1|46662.5|47
1759487100000|2025-10-03 10:25:00|46668.4|46664.8|46665.6|46662|46670.4|46666.8|46662.5|46658.9|42
1759487400000|2025-10-03 10:30:00|46666.1|46662.5|46654.8|46651.2|46667.8|46664.2|46654.6|46651|64
1759487700000|2025-10-03 10:35:00|46654.3|46650.7|46655.1|46651.5|46655.6|46652|46644.9|46641.3|77
1759488000000|2025-10-03 10:40:00|46655.6|46652|46663.3|46659.7|46666|46662.4|46655.1|46651.5|63
1759488300000|2025-10-03 10:45:00|46664.8|46661.2|46661.4|46657.8|46665.5|46661.9|46656.5|46652.9|47
1759488600000|2025-10-03 10:50:00|46661.5|46657.9|46655.4|46651.8|46662.3|46658.7|46652.9|46649.3|36
1759488900000|2025-10-03 10:55:00|46655.2|46651.6|46648.4|46644.8|46655.9|46652.3|46644.1|46640.5|35
1759489200000|2025-10-03 11:00:00|46647.9|46644.3|46645.3|46641.7|46655.4|46651.8|46637.1|46633.5|305
1759489500000|2025-10-03 11:05:00|46645.8|46642.2|46648.1|46644.5|46653.6|46650|46643.9|46640.3|19
1759489800000|2025-10-03 11:10:00|46647.6|46644|46637.9|46634.3|46652|46648.4|46631.6|46628|56
1759490100000|2025-10-03 11:15:00|46638.4|46634.8|46635.3|46631.7|46640.5|46636.9|46626|46622.4|72
1759490400000|2025-10-03 11:20:00|46635.8|46632.2|46626.5|46622.9|46638.7|46635.1|46625.3|46621.7|107
1759490700000|2025-10-03 11:25:00|46627|46623.4|46617.3|46613.7|46632.3|46628.7|46611.9|46608.3|101
1759491000000|2025-10-03 11:30:00|46614.8|46611.2|46607.2|46603.6|46616.9|46613.3|46605.5|46601.9|140
1759491300000|2025-10-03 11:35:00|46606.7|46603.1|46624.2|46620.6|46624.3|46620.7|46601.9|46598.3|120
1759491600000|2025-10-03 11:40:00|46624.3|46620.7|46634.7|46631.1|46638|46634.4|46622.8|46619.2|123
1759491900000|2025-10-03 11:45:00|46634.2|46630.6|46637.5|46633.9|46644.8|46641.2|46633|46629.4|76
1759492200000|2025-10-03 11:50:00|46638|46634.4|46629.5|46625.9|46642.8|46639.2|46629.5|46625.9|223
1759492500000|2025-10-03 11:55:00|46629|46625.4|46629.9|46626.3|46640.2|46636.6|46616.2|46612.6|167
1759492800000|2025-10-03 12:00:00|46628.9|46625.3|46624.7|46621.1|46635.9|46632.3|46622.5|46618.9|98
1759493100000|2025-10-03 12:05:00|46624.2|46620.6|46624.2|46620.6|46629.6|46626|46621.1|46617.5|55
1759493400000|2025-10-03 12:10:00|46624.7|46621.1|46633.8|46630.2|46641.1|46637.5|46622.8|46619.2|73
1759493700000|2025-10-03 12:15:00|46633.9|46630.3|46629.8|46626.2|46639.1|46635.5|46629.5|46625.9|57
1759494000000|2025-10-03 12:20:00|46629.4|46625.8|46618.3|46614.7|46634.2|46630.6|46611.7|46608.1|156
1759494300000|2025-10-03 12:25:00|46617.8|46614.2|46623.3|46619.7|46627.8|46624.2|46614.9|46611.3|123
1759494600000|2025-10-03 12:30:00|46623.8|46620.2|46622.7|46619.1|46637.3|46633.7|46622.2|46618.6|84
1759494900000|2025-10-03 12:35:00|46622.2|46618.6|46612.8|46609.2|46622.8|46619.2|46605.7|46602.1|131
1759495200000|2025-10-03 12:40:00|46613.3|46609.7|46598.2|46594.6|46614|46610.4|46597.7|46594.1|181
1759495500000|2025-10-03 12:45:00|46598.7|46595.1|46592.9|46589.3|46604.3|46600.7|46580.7|46577.1|231
1759495800000|2025-10-03 12:50:00|46592.4|46588.8|46597.6|46594|46601.6|46598|46585.4|46581.8|168
1759496100000|2025-10-03 12:55:00|46598.1|46594.5|46601.9|46598.3|46611.6|46608|46593.3|46589.7|128
1759496400000|2025-10-03 13:00:00|46602.9|46599.3|46599.8|46596.2|46605.4|46601.8|46592.4|46588.8|118
1759496700000|2025-10-03 13:05:00|46599.3|46595.7|46591.8|46588.2|46606.9|46603.3|46589.5|46585.9|100
1759497000000|2025-10-03 13:10:00|46590.3|46586.7|46587.2|46583.6|46598.4|46594.8|46583.3|46579.7|130
1759497300000|2025-10-03 13:15:00|46586.7|46583.1|46574.4|46570.8|46593.7|46590.1|46572.1|46568.5|232
1759497600000|2025-10-03 13:20:00|46574.9|46571.3|46585|46581.4|46589.5|46585.9|46570.6|46567|253
1759497900000|2025-10-03 13:25:00|46585.5|46581.9|46600|46596.4|46604.3|46600.7|46580.9|46577.3|599
1759498200000|2025-10-03 13:30:00|46600.5|46596.9|46681.3|46678.9|46690.8|46688.4|46583.6|46581.2|4079
1759498500000|2025-10-03 13:35:00|46680.8|46678.4|46713.9|46711.5|46726|46723.6|46640.6|46638.2|1851
1759498800000|2025-10-03 13:40:00|46714.1|46711.7|46713.6|46711.2|46734.1|46731.7|46687.4|46685|1688
1759499100000|2025-10-03 13:45:00|46714.1|46711.7|46737|46734.6|46747.1|46744.7|46704|46701.6|1695
1759499400000|2025-10-03 13:50:00|46733.7|46731.3|46801|46798.6|46803.5|46801.1|46729.5|46727.1|1746
1759499700000|2025-10-03 13:55:00|46800.5|46798.1|46760.8|46758.4|46824.1|46821.7|46756.4|46754|1964
1759500000000|2025-10-03 14:00:00|46756.9|46754.5|46745.2|46742.8|46770.7|46768.3|46725.9|46723.5|1836
1759500300000|2025-10-03 14:05:00|46745.7|46743.3|46791.7|46789.3|46809.8|46807.4|46719.3|46716.9|1715
1759500600000|2025-10-03 14:10:00|46790.4|46788|46797.8|46795.4|46822|46819.6|46781.9|46779.5|1707
1759500900000|2025-10-03 14:15:00|46798.3|46795.9|46861.1|46858.7|46864.5|46862.1|46792.4|46790|1554
1759501200000|2025-10-03 14:20:00|46861|46858.6|46884.7|46882.3|46885.2|46882.8|46852.7|46850.3|1562
1759501500000|2025-10-03 14:25:00|46884.6|46882.2|46914.2|46911.8|46916.7|46914.3|46878.1|46875.7|1501
1759501800000|2025-10-03 14:30:00|46912|46909.6|46946.1|46943.7|46952.9|46950.5|46911|46908.6|1798
1759502100000|2025-10-03 14:35:00|46945.1|46942.7|46972.2|46969.8|46986.6|46984.2|46941.6|46939.2|1731
1759502400000|2025-10-03 14:40:00|46969.5|46967.1|46977.1|46974.7|46987.3|46984.9|46954.9|46952.5|1460
1759502700000|2025-10-03 14:45:00|46977|46974.6|46966.9|46964.5|47001.2|46998.8|46958.9|46956.5|1586
1759503000000|2025-10-03 14:50:00|46968.4|46966|46958.7|46956.3|46981.4|46979|46940.2|46937.8|1068
1759503300000|2025-10-03 14:55:00|46958.2|46955.8|46932.7|46930.3|46959.7|46957.3|46930.3|46927.9|1151
1759503600000|2025-10-03 15:00:00|46932.4|46930|46899.8|46897.4|46935.8|46933.4|46879.6|46877.2|1706
1759503900000|2025-10-03 15:05:00|46900.3|46897.9|46890.6|46888.2|46907.4|46905|46876.9|46874.5|852
1759504200000|2025-10-03 15:10:00|46891.3|46888.9|46869.3|46866.9|46893.7|46891.3|46864.9|46862.5|1010
1759504500000|2025-10-03 15:15:00|46869.8|46867.4|46848.4|46846|46869.8|46867.4|46840.9|46838.5|885
1759504800000|2025-10-03 15:20:00|46851|46848.6|46857.9|46855.5|46864.1|46861.7|46842.1|46839.7|1011
1759505100000|2025-10-03 15:25:00|46857.4|46855|46845|46842.6|46862.7|46860.3|46829.1|46826.7|1149
1759505400000|2025-10-03 15:30:00|46843.8|46841.4|46862.2|46859.8|46868.3|46865.9|46840.2|46837.8|868
1759505700000|2025-10-03 15:35:00|46861.7|46859.3|46876.6|46874.2|46889.3|46886.9|46858|46855.6|1474
1759506000000|2025-10-03 15:40:00|46875.9|46873.5|46911.6|46909.2|46912.7|46910.3|46857.8|46855.4|968
1759506300000|2025-10-03 15:45:00|46911|46908.6|46938.6|46936.2|46940.6|46938.2|46904.8|46902.4|796
1759506600000|2025-10-03 15:50:00|46937.4|46935|46954.1|46951.7|46964.6|46962.2|46934.5|46932.1|907
1759506900000|2025-10-03 15:55:00|46953.6|46951.2|46978.5|46976.1|46987.6|46985.2|46944.1|46941.7|925
1759507200000|2025-10-03 16:00:00|46978|46975.6|47002.3|46999.9|47003.9|47001.5|46969.1|46966.7|867
1759507500000|2025-10-03 16:05:00|47002.8|47000.4|46998.7|46996.3|47014.4|47012|46988.5|46986.1|722
1759507800000|2025-10-03 16:10:00|46998.6|46996.2|47029.2|47026.8|47031.8|47029.4|46994.6|46992.2|787
1759508100000|2025-10-03 16:15:00|47029.7|47027.3|47033.9|47031.5|47047.5|47045.1|47022.5|47020.1|1003
1759508400000|2025-10-03 16:20:00|47033.8|47031.4|47023.4|47021|47036.3|47033.9|47015.4|47013|854
1759508700000|2025-10-03 16:25:00|47023.9|47021.5|47018|47015.6|47032.1|47029.7|47007.9|47005.5|839
1759509000000|2025-10-03 16:30:00|47017.1|47014.7|47038.2|47035.8|47038.2|47035.8|47004|47001.6|723
1759509300000|2025-10-03 16:35:00|47038.4|47036|47037.5|47035.1|47054.2|47051.8|47031.7|47029.3|633
1759509600000|2025-10-03 16:40:00|47036.1|47033.7|47039.4|47037|47048|47045.6|47031.8|47029.4|551
1759509900000|2025-10-03 16:45:00|47039.9|47037.5|47027.8|47025.4|47044.5|47042.1|47022.5|47020.1|369
1759510200000|2025-10-03 16:50:00|47029.6|47027.2|47042.2|47039.8|47050.1|47047.7|47020.3|47017.9|585
1759510500000|2025-10-03 16:55:00|47041.7|47039.3|47036.3|47033.9|47043.9|47041.5|47026.2|47023.8|422
1759510800000|2025-10-03 17:00:00|47034.4|47032|46973.9|46971.5|47035.7|47033.3|46954.9|46952.5|2381
1759511100000|2025-10-03 17:05:00|46974.4|46972|46979.8|46977.4|46984.2|46981.8|46955.2|46952.8|1395
1759511400000|2025-10-03 17:10:00|46980.3|46977.9|47002.3|46999.9|47026.6|47024.2|46969|46966.6|800
1759511700000|2025-10-03 17:15:00|47001.8|46999.4|46966.2|46963.8|47006.1|47003.7|46964.8|46962.4|601
1759512000000|2025-10-03 17:20:00|46964.1|46961.7|46958.1|46955.7|46977.9|46975.5|46954|46951.6|539
1759512300000|2025-10-03 17:25:00|46957.1|46954.7|46935.4|46933|46967.9|46965.5|46934.4|46932|579
1759512600000|2025-10-03 17:30:00|46935.8|46933.4|46948.5|46946.1|46971.6|46969.2|46922.5|46920.1|806
1759512900000|2025-10-03 17:35:00|46949|46946.6|46966.3|46963.9|46967.7|46965.3|46945.6|46943.2|346
1759513200000|2025-10-03 17:40:00|46965.8|46963.4|46928.3|46925.9|46967.3|46964.9|46924.9|46922.5|660
1759513500000|2025-10-03 17:45:00|46928.8|46926.4|46885.4|46883|46932.4|46930|46876.7|46874.3|1041
1759513800000|2025-10-03 17:50:00|46885.9|46883.5|46787.5|46785.1|46890.7|46888.3|46780.4|46778|2314
1759514100000|2025-10-03 17:55:00|46787|46784.6|46827.3|46824.9|46840.6|46838.2|46781.5|46779.1|1629
1759514400000|2025-10-03 18:00:00|46829.3|46826.9|46789.9|46787.5|46833.4|46831|46787.1|46784.7|846
1759514700000|2025-10-03 18:05:00|46789.6|46787.2|46792.5|46790.1|46802.1|46799.7|46757.2|46754.8|1008
1759515000000|2025-10-03 18:10:00|46793.3|46790.9|46818.9|46816.5|46841.4|46839|46789.7|46787.3|949
1759515300000|2025-10-03 18:15:00|46818.4|46816|46855.6|46853.2|46858.4|46856|46794.3|46791.9|660
1759515600000|2025-10-03 18:20:00|46854.1|46851.7|46869.9|46867.5|46892|46889.6|46841.6|46839.2|773
1759515900000|2025-10-03 18:25:00|46869.4|46867|46881.9|46879.5|46894.1|46891.7|46858.4|46856|541
1759516200000|2025-10-03 18:30:00|46882.7|46880.3|46841|46838.6|46904.1|46901.7|46826.9|46824.5|807
1759516500000|2025-10-03 18:35:00|46840.5|46838.1|46839.6|46837.2|46853|46850.6|46821.6|46819.2|344
1759516800000|2025-10-03 18:40:00|46840.7|46838.3|46845.8|46843.4|46862.6|46860.2|46831.2|46828.8|288
1759517100000|2025-10-03 18:45:00|46845.3|46842.9|46822.4|46820|46853.4|46851|46816.7|46814.3|378
1759517400000|2025-10-03 18:50:00|46822.9|46820.5|46837.6|46835.2|46839.7|46837.3|46815.8|46813.4|493
1759517700000|2025-10-03 18:55:00|46837.1|46834.7|46842.1|46839.7|46844.8|46842.4|46823.5|46821.1|275
1759518000000|2025-10-03 19:00:00|46840.1|46837.7|46833.5|46831.1|46858.6|46856.2|46828.6|46826.2|503
1759518300000|2025-10-03 19:05:00|46833|46830.6|46820.8|46818.4|46845.8|46843.4|46804.4|46802|298
1759518600000|2025-10-03 19:10:00|46823|46820.6|46827.7|46825.3|46852.6|46850.2|46823|46820.6|482
1759518900000|2025-10-03 19:15:00|46828.2|46825.8|46816.4|46814|46840.1|46837.7|46806.9|46804.5|321
1759519200000|2025-10-03 19:20:00|46816.9|46814.5|46822.9|46820.5|46828.9|46826.5|46797.3|46794.9|347
1759519500000|2025-10-03 19:25:00|46823.4|46821|46810|46807.6|46830.2|46827.8|46805.2|46802.8|169
1759519800000|2025-10-03 19:30:00|46810.2|46807.8|46820.7|46818.3|46825.6|46823.2|46806.7|46804.3|290
1759520100000|2025-10-03 19:35:00|46820.2|46817.8|46839.4|46837|46840.9|46838.5|46816.3|46813.9|288
1759520400000|2025-10-03 19:40:00|46837.6|46835.2|46818.6|46816.2|46842.8|46840.4|46814.4|46812|565
1759520700000|2025-10-03 19:45:00|46818.1|46815.7|46823.8|46821.4|46834.6|46832.2|46811|46808.6|589
1759521000000|2025-10-03 19:50:00|46825.4|46823|46781.7|46779.3|46825.4|46823|46772.8|46770.4|1832
1759521300000|2025-10-03 19:55:00|46782.2|46779.8|46767.6|46765.2|46784|46781.6|46750.4|46748|3941
1759521600000|2025-10-03 20:00:00|46766.6|46764.2|46743.6|46738.8|46769.9|46765.1|46742.5|46737.7|1273
1759521900000|2025-10-03 20:05:00|46743.5|46738.7|46745.5|46740.7|46758.3|46753.5|46741.4|46736.6|294
1759522200000|2025-10-03 20:10:00|46743.5|46738.7|46753.5|46748.7|46754.5|46749.7|46742.6|46737.8|237
1759522500000|2025-10-03 20:15:00|46751.5|46746.7|46758.3|46753.5|46763.5|46758.7|46749.4|46744.6|165
1759522800000|2025-10-03 20:20:00|46757.8|46753|46759.1|46754.3|46760.5|46755.7|46756.5|46751.7|77
1759523100000|2025-10-03 20:25:00|46759.5|46754.7|46766.5|46761.7|46769.3|46764.5|46758.4|46753.6|238
1759523400000|2025-10-03 20:30:00|46766.4|46761.6|46761.6|46756.8|46769.6|46764.8|46760.6|46755.8|79
1759523700000|2025-10-03 20:35:00|46763.6|46758.8|46763.1|46758.3|46765.3|46760.5|46760.5|46755.7|38
1759524000000|2025-10-03 20:40:00|46764.1|46759.3|46762.4|46757.6|46766.1|46761.3|46759.5|46754.7|72
1759524300000|2025-10-03 20:45:00|46763.3|46758.5|46763.2|46758.4|46772.6|46767.8|46757.7|46752.9|94
1759524600000|2025-10-03 20:50:00|46761.2|46756.4|46769.5|46764.7|46771.4|46766.6|46757.1|46752.3|56
1759524900000|2025-10-03 20:55:00|46771.5|46766.7|46768.4|46758.6|46774.6|46769.8|46760|46755.2|178
1759701600000|2025-10-05 22:00:00|46798.3|46788.5|46819.5|46814.7|46829.7|46824.9|46798.3|46788.5|137
1759701900000|2025-10-05 22:05:00|46818.8|46814|46805.6|46800.8|46826|46821.2|46798.6|46793.8|56
1759702200000|2025-10-05 22:10:00|46806.1|46801.3|46816.7|46811.9|46817|46812.2|46790|46785.2|99
1759702500000|2025-10-05 22:15:00|46816.2|46811.4|46824|46819.2|46831.6|46826.8|46811.9|46807.1|67
1759702800000|2025-10-05 22:20:00|46824.5|46819.7|46829.5|46824.7|46838|46833.2|46824.5|46819.7|83
1759703100000|2025-10-05 22:25:00|46829|46824.2|46834|46829.2|46841.5|46836.7|46826.4|46821.6|88
1759703400000|2025-10-05 22:30:00|46833.5|46828.7|46828.7|46823.9|46834.4|46829.6|46822.1|46817.3|35
1759703700000|2025-10-05 22:35:00|46829.2|46824.4|46821.9|46817.1|46829.3|46824.5|46818.5|46813.7|14
1759704000000|2025-10-05 22:40:00|46821.4|46816.6|46832.2|46827.4|46832.2|46827.4|46820.2|46815.4|82
1759704300000|2025-10-05 22:45:00|46831.2|46826.4|46838.8|46834|46851.6|46846.8|46830.7|46825.9|76
1759704600000|2025-10-05 22:50:00|46838.9|46834.1|46838.5|46833.7|46841.9|46837.1|46825.5|46820.7|34
1759704900000|2025-10-05 22:55:00|46839|46834.2|46839.5|46834.7|46844.9|46840.1|46836|46831.2|12
1759705200000|2025-10-05 23:00:00|46840|46835.2|46842.2|46837.4|46850.9|46846.1|46838.2|46833.4|42
1759705500000|2025-10-05 23:05:00|46842.7|46837.9|46840.7|46835.9|46847.2|46842.4|46838.1|46833.3|23
1759705800000|2025-10-05 23:10:00|46840.2|46835.4|46841.3|46836.5|46847.8|46843|46837.6|46832.8|19
1759706100000|2025-10-05 23:15:00|46840.8|46836|46845.2|46840.4|46850.3|46845.5|46839.3|46834.5|16
1759706400000|2025-10-05 23:20:00|46844.7|46839.9|46838|46833.2|46845.2|46840.4|46835.3|46830.5|28
1759706700000|2025-10-05 23:25:00|46837.5|46832.7|46848.8|46844|46850.3|46845.5|46836.5|46831.7|38
1759707000000|2025-10-05 23:30:00|46849.3|46844.5|46867.4|46862.6|46880.6|46875.8|46849.3|46844.5|192
1759707300000|2025-10-05 23:35:00|46866.9|46862.1|46872.4|46867.6|46876.9|46872.1|46865.8|46861|39
1759707600000|2025-10-05 23:40:00|46873.4|46868.6|46872.9|46868.1|46881.1|46876.3|46871.1|46866.3|65
1759707900000|2025-10-05 23:45:00|46873.4|46868.6|46874.8|46870|46891.7|46886.9|46869.3|46864.5|165
1759708200000|2025-10-05 23:50:00|46874.3|46869.5|46859.1|46854.3|46877|46872.2|46852.7|46847.9|59
1759708500000|2025-10-05 23:55:00|46858.6|46853.8|46852.5|46847.7|46861.6|46856.8|46848|46843.2|36
1759708800000|2025-10-06 00:00:00|46853|46848.2|46824.2|46819.4|46857.5|46852.7|46823.4|46818.6|232
1759709100000|2025-10-06 00:05:00|46824.7|46819.9|46808.8|46804|46830.7|46825.9|46808.8|46804|299
1759709400000|2025-10-06 00:10:00|46808.5|46803.7|46819.5|46814.7|46825.1|46820.3|46797.3|46792.5|255
1759709700000|2025-10-06 00:15:00|46820|46815.2|46809.6|46804.8|46822|46817.2|46804.6|46799.8|155
1759710000000|2025-10-06 00:20:00|46809.1|46804.3|46798.3|46793.5|46810.5|46805.7|46791.2|46786.4|80
1759710300000|2025-10-06 00:25:00|46797.8|46793|46809.3|46804.5|46810.3|46805.5|46797.3|46792.5|50
1759710600000|2025-10-06 00:30:00|46809.8|46805|46807|46802.2|46815|46810.2|46800|46795.2|73
1759710900000|2025-10-06 00:35:00|46807.5|46802.7|46807.8|46803|46813|46808.2|46799.8|46795|58
1759711200000|2025-10-06 00:40:00|46808.8|46804|46804.5|46799.7|46813.3|46808.5|46800.7|46795.9|24
1759711500000|2025-10-06 00:45:00|46805|46800.2|46808.3|46803.5|46810.5|46805.7|46800|46795.2|35
1759711800000|2025-10-06 00:50:00|46808.8|46804|46809.8|46805|46815.8|46811|46808.8|46804|32
1759712100000|2025-10-06 00:55:00|46810.3|46805.5|46811.7|46806.9|46814.8|46810|46808.6|46803.8|58
1759712400000|2025-10-06 01:00:00|46812.2|46807.4|46807.3|46802.5|46813.7|46808.9|46799.7|46794.9|74
1759712700000|2025-10-06 01:05:00|46807.4|46802.6|46818|46813.2|46821.5|46816.7|46806.4|46801.6|66
1759713000000|2025-10-06 01:10:00|46817.5|46812.7|46817.2|46812.4|46821.8|46817|46812.7|46807.9|35
1759713300000|2025-10-06 01:15:00|46817.7|46812.9|46814.4|46809.6|46820.5|46815.7|46812|46807.2|34
1759713600000|2025-10-06 01:20:00|46813.9|46809.1|46806.8|46802|46814.4|46809.6|46797.7|46792.9|92
1759713900000|2025-10-06 01:25:00|46807.3|46802.5|46810.1|46805.3|46810.1|46805.3|46798.9|46794.1|16
1759714200000|2025-10-06 01:30:00|46809.9|46805.1|46825.8|46821|46827|46822.2|46809.9|46805.1|55
1759714500000|2025-10-06 01:35:00|46826.3|46821.5|46821.9|46817.1|46827.4|46822.6|46820.8|46816|39
1759714800000|2025-10-06 01:40:00|46822.4|46817.6|46819.3|46814.5|46824.6|46819.8|46816.8|46812|33
1759715100000|2025-10-06 01:45:00|46818.8|46814|46819|46814.2|46820.3|46815.5|46816.8|46812|70
1759715400000|2025-10-06 01:50:00|46819.5|46814.7|46824.1|46819.3|46825.4|46820.6|46817|46812.2|40
1759715700000|2025-10-06 01:55:00|46823.6|46818.8|46828.2|46823.4|46831.5|46826.7|46821.1|46816.3|44
1759716000000|2025-10-06 02:00:00|46827.7|46822.9|46825.8|46821|46831.7|46826.9|46824.8|46820|69
1759716300000|2025-10-06 02:05:00|46825.3|46820.5|46821.9|46817.1|46828.7|46823.9|46818.4|46813.6|8
1759716600000|2025-10-06 02:10:00|46822.4|46817.6|46834.7|46829.9|46834.7|46829.9|46822.4|46817.6|17
1759716900000|2025-10-06 02:15:00|46835.2|46830.4|46835.3|46830.5|46838.5|46833.7|46831.7|46826.9|30
1759717200000|2025-10-06 02:20:00|46834.8|46830|46837|46832.2|46838.8|46834|46834.4|46829.6|15
1759717500000|2025-10-06 02:25:00|46836.5|46831.7|46833.5|46828.7|46839|46834.2|46831.9|46827.1|13
1759717800000|2025-10-06 02:30:00|46834|46829.2|46832.2|46827.4|46835.7|46830.9|46829.6|46824.8|15
1759718100000|2025-10-06 02:35:00|46831.7|46826.9|46839.4|46834.6|46840.4|46835.6|46830.9|46826.1|27
1759718400000|2025-10-06 02:40:00|46838.9|46834.1|46847.9|46843.1|46849|46844.2|46838.9|46834.1|61
1759718700000|2025-10-06 02:45:00|46848.4|46843.6|46847.9|46843.1|46850.6|46845.8|46844.8|46840|42
1759719000000|2025-10-06 02:50:00|46847.4|46842.6|46853.6|46848.8|46853.6|46848.8|46844.7|46839.9|38
1759719300000|2025-10-06 02:55:00|46854.1|46849.3|46848|46843.2|46854.2|46849.4|46846.5|46841.7|22
1759719600000|2025-10-06 03:00:00|46847.5|46842.7|46861.9|46857.1|46863.2|46858.4|46846.8|46842|41
1759719900000|2025-10-06 03:05:00|46862.4|46857.6|46869.2|46864.4|46869.7|46864.9|46856.8|46852|49
1759720200000|2025-10-06 03:10:00|46868.7|46863.9|46861.7|46856.9|46868.7|46863.9|46860.2|46855.4|28
1759720500000|2025-10-06 03:15:00|46861.2|46856.4|46856.3|46851.5|46866|46861.2|46856.3|46851.5|41
1759720800000|2025-10-06 03:20:00|46855.8|46851|46862.5|46857.7|46862.5|46857.7|46854.8|46850|30
1759721100000|2025-10-06 03:25:00|46863|46858.2|46861.9|46857.1|46865.9|46861.1|46861.4|46856.6|10
1759721400000|2025-10-06 03:30:00|46861.4|46856.6|46860.3|46855.5|46861.4|46856.6|46853.4|46848.6|29
1759721700000|2025-10-06 03:35:00|46860.8|46856|46856|46851.2|46860.8|46856|46850.3|46845.5|26
1759722000000|2025-10-06 03:40:00|46856.5|46851.7|46863.1|46858.3|46863.6|46858.8|46854.9|46850.1|40
1759722300000|2025-10-06 03:45:00|46863.6|46858.8|46865.9|46861.1|46866.8|46862|46863.1|46858.3|27
1759722600000|2025-10-06 03:50:00|46865.4|46860.6|46868.2|46863.4|46869.3|46864.5|46862.6|46857.8|27
1759722900000|2025-10-06 03:55:00|46868.7|46863.9|46859.6|46854.8|46868.7|46863.9|46854.4|46849.6|31
1759723200000|2025-10-06 04:00:00|46860.4|46855.6|46850.1|46845.3|46861.9|46857.1|46834.9|46830.1|137
1759723500000|2025-10-06 04:05:00|46849.6|46844.8|46854.4|46849.6|46856.9|46852.1|46843.1|46838.3|63
1759723800000|2025-10-06 04:10:00|46853.9|46849.1|46868.7|46863.9|46870.3|46865.5|46852.3|46847.5|52
1759724100000|2025-10-06 04:15:00|46869.2|46864.4|46871.7|46866.9|46871.7|46866.9|46858|46853.2|55
1759724400000|2025-10-06 04:20:00|46872.2|46867.4|46876.5|46871.7|46881.3|46876.5|46871.3|46866.5|37
1759724700000|2025-10-06 04:25:00|46877|46872.2|46877.6|46872.8|46878.5|46873.7|46870.6|46865.8|92
1759725000000|2025-10-06 04:30:00|46878.1|46873.3|46887|46882.2|46887.3|46882.5|46875.9|46871.1|50
1759725300000|2025-10-06 04:35:00|46886.5|46881.7|46880.4|46875.6|46892.9|46888.1|46880.4|46875.6|125
1759725600000|2025-10-06 04:40:00|46880.9|46876.1|46897.6|46892.8|46899.9|46895.1|46880.9|46876.1|39
1759725900000|2025-10-06 04:45:00|46897.1|46892.3|46886.8|46882|46897.6|46892.8|46885.4|46880.6|29
1759726200000|2025-10-06 04:50:00|46887.3|46882.5|46887.3|46882.5|46892.2|46887.4|46883.4|46878.6|32
1759726500000|2025-10-06 04:55:00|46886.8|46882|46884.7|46879.9|46887.8|46883|46883.3|46878.5|5
1759726800000|2025-10-06 05:00:00|46884.2|46879.4|46880.2|46875.4|46886.2|46881.4|46869.5|46864.7|39
1759727100000|2025-10-06 05:05:00|46879.7|46874.9|46867.7|46862.9|46879.7|46874.9|46861.9|46857.1|46
1759727400000|2025-10-06 05:10:00|46868.2|46863.4|46859.8|46855|46873.8|46869|46859.8|46855|45
1759727700000|2025-10-06 05:15:00|46859.3|46854.5|46860.6|46855.8|46863.6|46858.8|46856.3|46851.5|125
1759728000000|2025-10-06 05:20:00|46860.1|46855.3|46861.4|46856.6|46861.7|46856.9|46857.1|46852.3|8
1759728300000|2025-10-06 05:25:00|46861.9|46857.1|46857.9|46853.1|46863.1|46858.3|46855.1|46850.3|13
1759728600000|2025-10-06 05:30:00|46858.4|46853.6|46856.2|46851.4|46862|46857.2|46850.7|46845.9|45
1759728900000|2025-10-06 05:35:00|46855.7|46850.9|46860.8|46856|46861.3|46856.5|46851.5|46846.7|34
1759729200000|2025-10-06 05:40:00|46861.3|46856.5|46858.4|46853.6|46864.8|46860|46850.3|46845.5|37
1759729500000|2025-10-06 05:45:00|46858.9|46854.1|46859.3|46854.5|46864.8|46860|46856.3|46851.5|19
1759729800000|2025-10-06 05:50:00|46858.8|46854|46861.3|46856.5|46863|46858.2|46854|46849.2|22
1759730100000|2025-10-06 05:55:00|46860.8|46856|46854.9|46850.1|46861.8|46857|46853.3|46848.5|31
1759730400000|2025-10-06 06:00:00|46853.9|46850.3|46854.6|46851|46865.1|46861.5|46843.1|46839.5|136
1759730700000|2025-10-06 06:05:00|46854.1|46850.5|46839|46835.4|46856.4|46852.8|46838|46834.4|68
1759731000000|2025-10-06 06:10:00|46838.5|46834.9|46852.3|46848.7|46852.6|46849|46833.8|46830.2|68
1759731300000|2025-10-06 06:15:00|46851.8|46848.2|46847.3|46843.7|46861.6|46858|46844|46840.4|100
1759731600000|2025-10-06 06:20:00|46846.8|46843.2|46848.7|46845.1|46849.7|46846.1|46843.2|46839.6|34
1759731900000|2025-10-06 06:25:00|46849.2|46845.6|46853.1|46849.5|46856.6|46853|46839.3|46835.7|63
1759732200000|2025-10-06 06:30:00|46852.6|46849|46846.3|46842.7|46861.7|46858.1|46843.3|46839.7|76
1759732500000|2025-10-06 06:35:00|46845.8|46842.2|46851.7|46848.1|46855.3|46851.7|46841.4|46837.8|41
1759732800000|2025-10-06 06:40:00|46851.2|46847.6|46850.1|46846.5|46858.5|46854.9|46849.6|46846|45
1759733100000|2025-10-06 06:45:00|46849.6|46846|46857.9|46854.3|46857.9|46854.3|46849.6|46846|49
1759733400000|2025-10-06 06:50:00|46858.2|46854.6|46865|46861.4|46866.2|46862.6|46855.3|46851.7|57
1759733700000|2025-10-06 06:55:00|46865.1|46861.5|46862.5|46858.9|46866.1|46862.5|46857.3|46853.7|53
1759734000000|2025-10-06 07:00:00|46862|46858.4|46845.6|46842|46865.6|46862|46834.6|46831|250
1759734300000|2025-10-06 07:05:00|46846.1|46842.5|46842.1|46838.5|46847.3|46843.7|46833.7|46830.1|152
1759734600000|2025-10-06 07:10:00|46842.6|46839|46850.8|46847.2|46854|46850.4|46842|46838.4|85
1759734900000|2025-10-06 07:15:00|46850.3|46846.7|46847.8|46844.2|46867.1|46863.5|46841.7|46838.1|234
1759735200000|2025-10-06 07:20:00|46847.3|46843.7|46836.3|46832.7|46855|46851.4|46833.8|46830.2|112
1759735500000|2025-10-06 07:25:00|46835.8|46832.2|46834.8|46831.2|46842.7|46839.1|46828.5|46824.9|104
1759735800000|2025-10-06 07:30:00|46836.3|46832.7|46834|46830.4|46839.9|46836.3|46825.6|46822|96
1759736100000|2025-10-06 07:35:00|46834.5|46830.9|46825.9|46822.3|46838.2|46834.6|46819.4|46815.8|142
1759736400000|2025-10-06 07:40:00|46826.4|46822.8|46826.2|46822.6|46832.9|46829.3|46780.4|46776.8|803
1759736700000|2025-10-06 07:45:00|46825.7|46822.1|46802.5|46798.9|46828.1|46824.5|46799.6|46796|203
1759737000000|2025-10-06 07:50:00|46803|46799.4|46811.7|46808.1|46821.2|46817.6|46801.3|46797.7|179
1759737300000|2025-10-06 07:55:00|46812.2|46808.6|46816.5|46812.9|46825.3|46821.7|46809.1|46805.5|214
1759737600000|2025-10-06 08:00:00|46818|46814.4|46817.9|46814.3|46846.9|46843.3|46817.4|46813.8|650
1759737900000|2025-10-06 08:05:00|46818.4|46814.8|46835.4|46831.8|46840.7|46837.1|46811.4|46807.8|347
1759738200000|2025-10-06 08:10:00|46835.9|46832.3|46825.7|46822.1|46839.2|46835.6|46823.5|46819.9|121
1759738500000|2025-10-06 08:15:00|46825.2|46821.6|46817.2|46813.6|46829.3|46825.7|46812.8|46809.2|110
1759738800000|2025-10-06 08:20:00|46817.7|46814.1|46824.9|46821.3|46825.7|46822.1|46812.7|46809.1|87
1759739100000|2025-10-06 08:25:00|46823.9|46820.3|46823.2|46819.6|46826.2|46822.6|46816.3|46812.7|87
1759739400000|2025-10-06 08:30:00|46823.4|46819.8|46829|46825.4|46833.6|46830|46821.4|46817.8|62
1759739700000|2025-10-06 08:35:00|46829.2|46825.6|46820.3|46816.7|46830.7|46827.1|46816.7|46813.1|73
1759740000000|2025-10-06 08:40:00|46820.1|46816.5|46821.8|46818.2|46822.3|46818.7|46815.1|46811.5|96
1759740300000|2025-10-06 08:45:00|46820.8|46817.2|46817|46813.4|46825.5|46821.9|46813.6|46810|113
1759740600000|2025-10-06 08:50:00|46817.5|46813.9|46817.3|46813.7|46819.5|46815.9|46812.7|46809.1|83
1759740900000|2025-10-06 08:55:00|46817.8|46814.2|46820.5|46816.9|46826.6|46823|46817.3|46813.7|50
1759741200000|2025-10-06 09:00:00|46821|46817.4|46823.2|46819.6|46823.8|46820.2|46814.8|46811.2|40
1759741500000|2025-10-06 09:05:00|46822.7|46819.1|46821.5|46817.9|46829.6|46826|46820|46816.4|40
1759741800000|2025-10-06 09:10:00|46821|46817.4|46817.5|46813.9|46824.5|46820.9|46817.4|46813.8|75
1759742100000|2025-10-06 09:15:00|46818|46814.4|46825.6|46822|46827.1|46823.5|46815.4|46811.8|82
1759742400000|2025-10-06 09:20:00|46825.1|46821.5|46843|46839.4|46845.5|46841.9|46820.4|46816.8|84
1759742700000|2025-10-06 09:25:00|46842.4|46838.8|46845.9|46842.3|46847.4|46843.8|46831.7|46828.1|137
1759743000000|2025-10-06 09:30:00|46845.4|46841.8|46843.5|46839.9|46848.1|46844.5|46836.9|46833.3|90
1759743300000|2025-10-06 09:35:00|46844|46840.4|46847.4|46843.8|46854.3|46850.7|46842.6|46839|97
1759743600000|2025-10-06 09:40:00|46847.9|46844.3|46844.6|46841|46854.5|46850.9|46842.9|46839.3|75
1759743900000|2025-10-06 09:45:00|46845.1|46841.5|46848.1|46844.5|46849.8|46846.2|46842|46838.4|59
1759744200000|2025-10-06 09:50:00|46846.6|46843|46855.6|46852|46861.2|46857.6|46846.6|46843|75
1759744500000|2025-10-06 09:55:00|46854.1|46850.5|46853.1|46849.5|46855.7|46852.1|46847.5|46843.9|42
1759744800000|2025-10-06 10:00:00|46853.4|46849.8|46846.2|46842.6|46855.4|46851.8|46842.9|46839.3|67
1759745100000|2025-10-06 10:05:00|46845.7|46842.1|46852.4|46848.8|46853.4|46849.8|46845.2|46841.6|60
1759745400000|2025-10-06 10:10:00|46852.6|46849|46841.5|46837.9|46856.7|46853.1|46838.9|46835.3|71
1759745700000|2025-10-06 10:15:00|46842|46838.4|46839.9|46836.3|46843.7|46840.1|46836.1|46832.5|31
1759746000000|2025-10-06 10:20:00|46839.4|46835.8|46838.9|46835.3|46844.5|46840.9|46834|46830.4|87
1759746300000|2025-10-06 10:25:00|46839.4|46835.8|46843.1|46839.5|46848|46844.4|46836.6|46833|47
1759746600000|2025-10-06 10:30:00|46843.2|46839.6|46847.3|46843.7|46849.2|46845.6|46841.5|46837.9|36
1759746900000|2025-10-06 10:35:00|46847.8|46844.2|46846.5|46842.9|46848.9|46845.3|46842.6|46839|40
1759747200000|2025-10-06 10:40:00|46846|46842.4|46845.3|46841.7|46847.8|46844.2|46841.8|46838.2|44
1759747500000|2025-10-06 10:45:00|46844.8|46841.2|46843.6|46840|46845.7|46842.1|46840.4|46836.8|59
1759747800000|2025-10-06 10:50:00|46844.6|46841|46872.8|46869.2|46877.7|46874.1|46838.2|46834.6|1020
1759748100000|2025-10-06 10:55:00|46873.3|46869.7|46860.6|46857|46875.3|46871.7|46849.3|46845.7|615
1759748400000|2025-10-06 11:00:00|46860.1|46856.5|46867.2|46863.6|46881.6|46878|46857.6|46854|346
1759748700000|2025-10-06 11:05:00|46866.7|46863.1|46869|46865.4|46877.1|46873.5|46865.2|46861.6|124
1759749000000|2025-10-06 11:10:00|46868.5|46864.9|46864.2|46860.6|46872.5|46868.9|46857.1|46853.5|152
1759749300000|2025-10-06 11:15:00|46863.7|46860.1|46867.5|46863.9|46869.2|46865.6|46861.9|46858.3|84
1759749600000|2025-10-06 11:20:00|46866.5|46862.9|46859.9|46856.3|46874.2|46870.6|46859.6|46856|104
1759749900000|2025-10-06 11:25:00|46859.4|46855.8|46844.3|46840.7|46862.2|46858.6|46843.7|46840.1|101
1759750200000|2025-10-06 11:30:00|46842.8|46839.2|46843.1|46839.5|46848.8|46845.2|46833.7|46830.1|219
1759750500000|2025-10-06 11:35:00|46843.6|46840|46845.3|46841.7|46849.9|46846.3|46836.6|46833|82
1759750800000|2025-10-06 11:40:00|46845.8|46842.2|46848.5|46844.9|46858.9|46855.3|46845.8|46842.2|115
1759751100000|2025-10-06 11:45:00|46849|46845.4|46868.7|46865.1|46872.2|46868.6|46849|46845.4|280
1759751400000|2025-10-06 11:50:00|46868.6|46865|46869.7|46866.1|46877.7|46874.1|46857.7|46854.1|121
1759751700000|2025-10-06 11:55:00|46870.2|46866.6|46878.4|46874.8|46881.4|46877.8|46867.6|46864|104
1759752000000|2025-10-06 12:00:00|46875.9|46872.3|46873.7|46870.1|46876|46872.4|46866.4|46862.8|275
1759752300000|2025-10-06 12:05:00|46874.2|46870.6|46852.5|46848.9|46874.7|46871.1|46852.5|46848.9|183
1759752600000|2025-10-06 12:10:00|46852|46848.4|46863.5|46859.9|46871.1|46867.5|46848.4|46844.8|303
1759752900000|2025-10-06 12:15:00|46863|46859.4|46861.9|46858.3|46873.5|46869.9|46861|46857.4|290
1759753200000|2025-10-06 12:20:00|46861.4|46857.8|46861.7|46858.1|46863.7|46860.1|46844.8|46841.2|179
1759753500000|2025-10-06 12:25:00|46861.2|46857.6|46864.8|46861.2|46871.9|46868.3|46857.7|46854.1|205
1759753800000|2025-10-06 12:30:00|46864.3|46860.7|46871.2|46867.6|46875.2|46871.6|46854.9|46851.3|217
1759754100000|2025-10-06 12:35:00|46871.7|46868.1|46854.3|46850.7|46872.2|46868.6|46850.3|46846.7|221
1759754400000|2025-10-06 12:40:00|46853.8|46850.2|46848.4|46844.8|46854.7|46851.1|46845.7|46842.1|140
1759754700000|2025-10-06 12:45:00|46848.9|46845.3|46843.7|46840.1|46854.8|46851.2|46836.6|46833|86
1759755000000|2025-10-06 12:50:00|46844.2|46840.6|46848.2|46844.6|46850.7|46847.1|46838.8|46835.2|183
1759755300000|2025-10-06 12:55:00|46847.7|46844.1|46838|46834.4|46848.1|46844.5|46836.2|46832.6|224
1759755600000|2025-10-06 13:00:00|46838.3|46834.7|46847.5|46843.9|46851.7|46848.1|46831.2|46827.6|470
1759755900000|2025-10-06 13:05:00|46847.7|46844.1|46861.3|46857.7|46865.7|46862.1|46837.5|46833.9|579
1759756200000|2025-10-06 13:10:00|46861.8|46858.2|46876.2|46872.6|46876.2|46872.6|46855.3|46851.7|195
1759756500000|2025-10-06 13:15:00|46876.7|46873.1|46863.1|46859.5|46885.1|46881.5|46860|46856.4|394
1759756800000|2025-10-06 13:20:00|46863.6|46860|46877.5|46873.9|46885.1|46881.5|46862.7|46859.1|253
1759757100000|2025-10-06 13:25:00|46877|46873.4|46848.2|46844.6|46888.4|46884.8|46844.6|46841|1338
1759757400000|2025-10-06 13:30:00|46848.7|46845.1|46824|46821.5|46858.8|46856.3|46794.7|46792.2|5158
1759757700000|2025-10-06 13:35:00|46824.3|46821.8|46745.1|46742.6|46824.3|46821.8|46729.6|46727.1|2329
1759758000000|2025-10-06 13:40:00|46744.1|46741.6|46703.7|46701.2|46754.1|46751.6|46700.7|46698.2|1722
1759758300000|2025-10-06 13:45:00|46704.2|46701.7|46692.1|46689.6|46723.4|46720.9|46677.4|46674.9|1997
1759758600000|2025-10-06 13:50:00|46688.7|46686.2|46636.8|46634.3|46691.7|46689.2|46625.8|46623.3|2179
1759758900000|2025-10-06 13:55:00|46637.3|46634.8|46529.1|46526.6|46637.3|46634.8|46524.4|46521.9|3071
1759759200000|2025-10-06 14:00:00|46529.6|46527.1|46489.1|46486.6|46539.3|46536.8|46458.6|46456.1|4798
1759759500000|2025-10-06 14:05:00|46489.6|46487.1|46443.2|46440.7|46495.3|46492.8|46425.3|46422.8|2579
1759759800000|2025-10-06 14:10:00|46443.1|46440.6|46521.8|46519.3|46530.6|46528.1|46429.9|46427.4|2417
1759760100000|2025-10-06 14:15:00|46522.2|46519.7|46497.8|46495.3|46523.3|46520.8|46475|46472.5|1589
1759760400000|2025-10-06 14:20:00|46498|46495.5|46498.1|46495.6|46506.5|46504|46476.2|46473.7|1295
1759760700000|2025-10-06 14:25:00|46498.2|46495.7|46563.8|46561.3|46567.6|46565.1|46497.1|46494.6|1453
1759761000000|2025-10-06 14:30:00|46564|46561.5|46600|46597.5|46612.5|46610|46556.4|46553.9|1304
1759761300000|2025-10-06 14:35:00|46600.5|46598|46636.1|46633.6|46649.9|46647.4|46597.5|46595|1581
1759761600000|2025-10-06 14:40:00|46635.6|46633.1|46644.9|46642.4|46657|46654.5|46601.9|46599.4|1823
1759761900000|2025-10-06 14:45:00|46644.4|46641.9|46656.8|46654.3|46664.2|46661.7|46623.8|46621.3|985
1759762200000|2025-10-06 14:50:00|46659.3|46656.8|46657.3|46654.8|46669.4|46666.9|46627.6|46625.1|786
1759762500000|2025-10-06 14:55:00|46656.8|46654.3|46642|46639.5|46659.6|46657.1|46634.6|46632.1|520
1759762800000|2025-10-06 15:00:00|46642.2|46639.7|46674.1|46671.6|46681.9|46679.4|46640.5|46638|755
1759763100000|2025-10-06 15:05:00|46674.6|46672.1|46689.8|46687.3|46695.3|46692.8|46669.2|46666.7|862
1759763400000|2025-10-06 15:10:00|46688.9|46686.4|46656.3|46653.8|46696.2|46693.7|46654|46651.5|573
1759763700000|2025-10-06 15:15:00|46656.8|46654.3|46685.7|46683.2|46691.6|46689.1|46647.7|46645.2|585
1759764000000|2025-10-06 15:20:00|46688.7|46686.2|46694.9|46692.4|46704.9|46702.4|46682.5|46680|733
1759764300000|2025-10-06 15:25:00|46694.4|46691.9|46698.5|46696|46715.6|46713.1|46681.7|46679.2|528
1759764600000|2025-10-06 15:30:00|46700.7|46698.2|46690.5|46688|46702.7|46700.2|46672.7|46670.2|590
1759764900000|2025-10-06 15:35:00|46690|46687.5|46671.4|46668.9|46690.9|46688.4|46664.7|46662.2|438
1759765200000|2025-10-06 15:40:00|46672.1|46669.6|46681.4|46678.9|46684.2|46681.7|46647.5|46645|678
1759765500000|2025-10-06 15:45:00|46681.9|46679.4|46683|46680.5|46698.8|46696.3|46673.8|46671.3|565
1759765800000|2025-10-06 15:50:00|46682.9|46680.4|46679.2|46676.7|46694.3|46691.8|46665.5|46663|547
1759766100000|2025-10-06 15:55:00|46679.7|46677.2|46664.5|46662|46682.4|46679.9|46651.8|46649.3|504
1759766400000|2025-10-06 16:00:00|46664.4|46661.9|46647.5|46645|46677.5|46675|46640.8|46638.3|702
1759766700000|2025-10-06 16:05:00|46647.4|46644.9|46643.7|46641.2|46654.2|46651.7|46631.3|46628.8|499
1759767000000|2025-10-06 16:10:00|46644.1|46641.6|46631.9|46629.4|46644.1|46641.6|46607.2|46604.7|871
1759767300000|2025-10-06 16:15:00|46632.4|46629.9|46631.6|46629.1|46641.1|46638.6|46612.1|46609.6|564
1759767600000|2025-10-06 16:20:00|46632.5|46630|46646.6|46644.1|46652|46649.5|46622|46619.5|281
1759767900000|2025-10-06 16:25:00|46646.1|46643.6|46657.6|46655.1|46658.8|46656.3|46642.7|46640.2|240
1759768200000|2025-10-06 16:30:00|46656|46653.5|46636.7|46634.2|46659.1|46656.6|46632.8|46630.3|254
1759768500000|2025-10-06 16:35:00|46636|46633.5|46628.9|46626.4|46646.4|46643.9|46620|46617.5|325
1759768800000|2025-10-06 16:40:00|46629.9|46627.4|46637|46634.5|46637|46634.5|46615.6|46613.1|243
1759769100000|2025-10-06 16:45:00|46636.5|46634|46641.4|46638.9|46661.4|46658.9|46633.4|46630.9|724
1759769400000|2025-10-06 16:50:00|46640.2|46637.7|46635.2|46632.7|46653|46650.5|46630.6|46628.1|250
1759769700000|2025-10-06 16:55:00|46635.7|46633.2|46646.3|46643.8|46649.8|46647.3|46621.2|46618.7|219
1759770000000|2025-10-06 17:00:00|46647.9|46645.4|46643.4|46640.9|46656.2|46653.7|46631|46628.5|305
1759770300000|2025-10-06 17:05:00|46643.9|46641.4|46639.7|46637.2|46649.5|46647|46628.5|46626|245
1759770600000|2025-10-06 17:10:00|46639|46636.5|46649|46646.5|46649.9|46647.4|46624.7|46622.2|298
1759770900000|2025-10-06 17:15:00|46648.5|46646|46650.6|46648.1|46665.2|46662.7|46639|46636.5|781
1759771200000|2025-10-06 17:20:00|46649.3|46646.8|46701.5|46699|46702.6|46700.1|46647.9|46645.4|507
1759771500000|2025-10-06 17:25:00|46701|46698.5|46689.5|46687|46705.5|46703|46681.6|46679.1|379
1759771800000|2025-10-06 17:30:00|46689.1|46686.6|46717.6|46715.1|46725.6|46723.1|46688.7|46686.2|570
1759772100000|2025-10-06 17:35:00|46717.9|46715.4|46711.5|46709|46720.7|46718.2|46693.3|46690.8|500
1759772400000|2025-10-06 17:40:00|46712.6|46710.1|46703.8|46701.3|46732.7|46730.2|46701.7|46699.2|630
1759772700000|2025-10-06 17:45:00|46703.3|46700.8|46723.2|46720.7|46725.3|46722.8|46689|46686.5|481
1759773000000|2025-10-06 17:50:00|46724|46721.5|46746.8|46744.3|46753|46750.5|46716|46713.5|488
1759773300000|2025-10-06 17:55:00|46746.3|46743.8|46735.4|46732.9|46746.8|46744.3|46722.5|46720|631
1759773600000|2025-10-06 18:00:00|46735.5|46733|46735.3|46732.8|46738.5|46736|46714.5|46712|313
1759773900000|2025-10-06 18:05:00|46735.8|46733.3|46724.3|46721.8|46742.1|46739.6|46717.1|46714.6|285
1759774200000|2025-10-06 18:10:00|46724|46721.5|46723.8|46721.3|46737.9|46735.4|46721.3|46718.8|144
1759774500000|2025-10-06 18:15:00|46724.3|46721.8|46708.2|46705.7|46724.8|46722.3|46702.5|46700|519
1759774800000|2025-10-06 18:20:00|46708.8|46706.3|46713.7|46711.2|46715.4|46712.9|46697.2|46694.7|190
1759775100000|2025-10-06 18:25:00|46713.2|46710.7|46709.3|46706.8|46726|46723.5|46703.2|46700.7|282
1759775400000|2025-10-06 18:30:00|46709.4|46706.9|46717.3|46714.8|46722.8|46720.3|46706.6|46704.1|295
1759775700000|2025-10-06 18:35:00|46716.8|46714.3|46716.5|46714|46726.3|46723.8|46711.9|46709.4|152
1759776000000|2025-10-06 18:40:00|46715.9|46713.4|46700.2|46697.7|46716.9|46714.4|46700.2|46697.7|331
1759776300000|2025-10-06 18:45:00|46699.7|46697.2|46702.9|46700.4|46716|46713.5|46693.2|46690.7|307
1759776600000|2025-10-06 18:50:00|46703|46700.5|46706.3|46703.8|46706.9|46704.4|46690.9|46688.4|250
1759776900000|2025-10-06 18:55:00|46705.8|46703.3|46696.1|46693.6|46709.4|46706.9|46682.8|46680.3|302
1759777200000|2025-10-06 19:00:00|46696.2|46693.7|46677.8|46675.3|46696.2|46693.7|46674|46671.5|304
1759777500000|2025-10-06 19:05:00|46678.3|46675.8|46697.3|46694.8|46698.4|46695.9|46677.3|46674.8|344
1759777800000|2025-10-06 19:10:00|46697|46694.5|46700.9|46698.4|46709.1|46706.6|46694.3|46691.8|391
1759778100000|2025-10-06 19:15:00|46700.4|46697.9|46693|46690.5|46707.6|46705.1|46681.6|46679.1|466
1759778400000|2025-10-06 19:20:00|46693.5|46691|46669.6|46667.1|46693.5|46691|46665.6|46663.1|720
1759778700000|2025-10-06 19:25:00|46669.1|46666.6|46679|46676.5|46689|46686.5|46669.1|46666.6|311
1759779000000|2025-10-06 19:30:00|46679.5|46677|46684.8|46682.3|46691.3|46688.8|46673.4|46670.9|367
1759779300000|2025-10-06 19:35:00|46684.3|46681.8|46691.2|46688.7|46701.2|46698.7|46678.7|46676.2|387
1759779600000|2025-10-06 19:40:00|46690.3|46687.8|46697.3|46694.8|46698.7|46696.2|46677.3|46674.8|544
1759779900000|2025-10-06 19:45:00|46696.8|46694.3|46704.6|46702.1|46706.1|46703.6|46689.3|46686.8|560
1759780200000|2025-10-06 19:50:00|46705.5|46703|46722.5|46720|46732.5|46730|46700.7|46698.2|1408
1759780500000|2025-10-06 19:55:00|46723|46720.5|46694.5|46692|46728.3|46725.8|46691.4|46688.9|3152
1759780800000|2025-10-06 20:00:00|46696.7|46691.9|46690.9|46686.1|46702.1|46697.3|46680.3|46675.5|848
1759781100000|2025-10-06 20:05:00|46687.9|46683.1|46688.9|46684.1|46693.7|46688.9|46682.4|46677.6|302
1759781400000|2025-10-06 20:10:00|46689.9|46685.1|46690.6|46685.8|46692.6|46687.8|46686.3|46681.5|140
1759781700000|2025-10-06 20:15:00|46691.6|46686.8|46694.4|46689.6|46696.5|46691.7|46690.3|46685.5|83
1759782000000|2025-10-06 20:20:00|46695.4|46690.6|46695.5|46690.7|46700.7|46695.9|46694.4|46689.6|126
1759782300000|2025-10-06 20:25:00|46696.5|46691.7|46697.1|46692.3|46701.5|46696.7|46696.4|46691.6|129
1759782600000|2025-10-06 20:30:00|46696.5|46691.7|46697.4|46692.6|46702.3|46697.5|46695.1|46690.3|105
1759782900000|2025-10-06 20:35:00|46698.4|46693.6|46697.1|46692.3|46705.3|46700.5|46697.1|46692.3|94
1759783200000|2025-10-06 20:40:00|46698.1|46693.3|46701.3|46696.5|46705.1|46700.3|46698.1|46693.3|228
1759783500000|2025-10-06 20:45:00|46703.3|46698.5|46702.9|46698.1|46704.4|46699.6|46700.1|46695.3|76
1759783800000|2025-10-06 20:50:00|46701.9|46697.1|46704.1|46699.3|46707|46702.2|46701.9|46697.1|38
1759784100000|2025-10-06 20:55:00|46706.1|46701.3|46710.9|46701.1|46711.3|46702.7|46697|46692.2|91
1759784400000|2025-10-06 21:00:00|46709.8|46700|46709.2|46699.4|46710.6|46700.8|46708.3|46698.5|0
1759784700000|2025-10-06 21:05:00|46708.3|46698.5|46706.8|46697|46708.8|46699|46705.4|46695.6|0
1759785000000|2025-10-06 21:10:00|46707.3|46697.5|46706|46696.2|46707.3|46697.5|46703.6|46693.8|0
1759785300000|2025-10-06 21:15:00|46705.9|46696.1|46714.2|46704.4|46714.2|46704.4|46705.9|46696.1|0
1759785600000|2025-10-06 21:20:00|46714|46704.2|46714.8|46705|46716.4|46706.6|46712.5|46702.7|0
1759785900000|2025-10-06 21:25:00|46714.7|46704.9|46714.4|46704.6|46714.7|46704.9|46714.4|46704.6|0
1759786200000|2025-10-06 21:30:00|46713.3|46703.5|46713.8|46704|46714.2|46704.4|46713.3|46703.5|0
1759786500000|2025-10-06 21:35:00|46712.5|46702.7|46712.8|46703|46713.4|46703.6|46712.5|46702.7|0
1759786800000|2025-10-06 21:40:00|46714.1|46704.3|46712.7|46702.9|46714.7|46704.9|46712.7|46702.9|0
1759787100000|2025-10-06 21:45:00|46713.7|46703.9|46711.1|46701.3|46715.8|46706|46711.1|46701.3|0
1759787400000|2025-10-06 21:50:00|46710.9|46701.1|46710.9|46701.1|46710.9|46701.1|46709.9|46700.1|0
1759787700000|2025-10-06 21:55:00|46710.6|46700.8|46710.7|46700.9|46714|46704.2|46710.5|46700.7|0
1759788000000|2025-10-06 22:00:00|46700.2|46695.4|46702.6|46697.8|46719.7|46714.9|46700.2|46695.4|104
1759788300000|2025-10-06 22:05:00|46698.6|46693.8|46708.2|46703.4|46710.3|46705.5|46697.7|46692.9|46
1759788600000|2025-10-06 22:10:00|46709.2|46704.4|46705.8|46701|46715.9|46711.1|46705.6|46700.8|42
1759788900000|2025-10-06 22:15:00|46706.6|46701.8|46706.5|46701.7|46707.2|46702.4|46706.1|46701.3|3
1759789200000|2025-10-06 22:20:00|46706.9|46702.1|46707.3|46702.5|46711.3|46706.5|46704.8|46700|11
1759789500000|2025-10-06 22:25:00|46708.8|46704|46697.2|46692.4|46708.8|46704|46695.7|46690.9|22
1759789800000|2025-10-06 22:30:00|46697.1|46692.3|46694.1|46689.3|46697.1|46692.3|46688.7|46683.9|24
1759790100000|2025-10-06 22:35:00|46692.6|46687.8|46672.7|46667.9|46692.6|46687.8|46670.1|46665.3|72
1759790400000|2025-10-06 22:40:00|46671.7|46666.9|46659.6|46654.8|46672.7|46667.9|46649.2|46644.4|58
1759790700000|2025-10-06 22:45:00|46660.1|46655.3|46660.7|46655.9|46669.3|46664.5|46659.1|46654.3|16
1759791000000|2025-10-06 22:50:00|46660.2|46655.4|46645.6|46640.8|46666.7|46661.9|46642.1|46637.3|144
1759791300000|2025-10-06 22:55:00|46646.3|46641.5|46624.5|46619.7|46646.3|46641.5|46621.2|46616.4|137
1759791600000|2025-10-06 23:00:00|46625|46620.2|46624.1|46619.3|46637.4|46632.6|46620.3|46615.5|110
1759791900000|2025-10-06 23:05:00|46623.6|46618.8|46629.3|46624.5|46633.2|46628.4|46617|46612.2|39
1759792200000|2025-10-06 23:10:00|46629.8|46625|46623.7|46618.9|46636.3|46631.5|46623.7|46618.9|72
1759792500000|2025-10-06 23:15:00|46623.2|46618.4|46635.4|46630.6|46635.6|46630.8|46622.7|46617.9|46
1759792800000|2025-10-06 23:20:00|46634.9|46630.1|46645.7|46640.9|46653.5|46648.7|46631.2|46626.4|136
1759793100000|2025-10-06 23:25:00|46646.2|46641.4|46640.9|46636.1|46646.2|46641.4|46637.4|46632.6|48
1759793400000|2025-10-06 23:30:00|46641.4|46636.6|46636.2|46631.4|46644.9|46640.1|46631.4|46626.6|53
1759793700000|2025-10-06 23:35:00|46636.7|46631.9|46646.8|46642|46652.4|46647.6|46633.7|46628.9|41
1759794000000|2025-10-06 23:40:00|46646.3|46641.5|46643.7|46638.9|46651.5|46646.7|46640.9|46636.1|29
1759794300000|2025-10-06 23:45:00|46644.2|46639.4|46640.6|46635.8|46646.2|46641.4|46637.7|46632.9|33
1759794600000|2025-10-06 23:50:00|46642.6|46637.8|46633.7|46628.9|46645.1|46640.3|46633.7|46628.9|28
1759794900000|2025-10-06 23:55:00|46633.2|46628.4|46633.7|46628.9|46635.7|46630.9|46619.1|46614.3|46
1759795200000|2025-10-07 00:00:00|46633.2|46628.4|46627.6|46622.8|46636.7|46631.9|46610.5|46605.7|161
1759795500000|2025-10-07 00:05:00|46628.1|46623.3|46624.2|46619.4|46631.8|46627|46618.2|46613.4|60
1759795800000|2025-10-07 00:10:00|46623.7|46618.9|46620.2|46615.4|46627.7|46622.9|46609.1|46604.3|47
1759796100000|2025-10-07 00:15:00|46620.7|46615.9|46640.6|46635.8|46641|46636.2|46617.8|46613|59
1759796400000|2025-10-07 00:20:00|46641.1|46636.3|46634.1|46629.3|46642.1|46637.3|46628.8|46624|26
1759796700000|2025-10-07 00:25:00|46633.6|46628.8|46629|46624.2|46635.7|46630.9|46624.5|46619.7|17
1759797000000|2025-10-07 00:30:00|46629.5|46624.7|46623.4|46618.6|46638.1|46633.3|46619.2|46614.4|40
1759797300000|2025-10-07 00:35:00|46622.9|46618.1|46619.7|46614.9|46632.8|46628|46617.7|46612.9|63
1759797600000|2025-10-07 00:40:00|46619.2|46614.4|46632.6|46627.8|46639.5|46634.7|46619.2|46614.4|26
1759797900000|2025-10-07 00:45:00|46632.1|46627.3|46631.3|46626.5|46637.1|46632.3|46623.7|46618.9|28
1759798200000|2025-10-07 00:50:00|46630.8|46626|46637.6|46632.8|46639.6|46634.8|46624.3|46619.5|57
1759798500000|2025-10-07 00:55:00|46637.1|46632.3|46638.3|46633.5|46642.5|46637.7|46636.6|46631.8|30
1759798800000|2025-10-07 01:00:00|46637.8|46633|46631.8|46627|46650.9|46646.1|46630.8|46626|80
1759799100000|2025-10-07 01:05:00|46631.3|46626.5|46637.2|46632.4|46642.4|46637.6|46628.7|46623.9|62
1759799400000|2025-10-07 01:10:00|46636.7|46631.9|46632.6|46627.8|46640.3|46635.5|46630.5|46625.7|63
1759799700000|2025-10-07 01:15:00|46633.1|46628.3|46623.8|46619|46634.6|46629.8|46622.2|46617.4|39
1759800000000|2025-10-07 01:20:00|46624.3|46619.5|46623.9|46619.1|46624.8|46620|46611.4|46606.6|62
1759800300000|2025-10-07 01:25:00|46624.2|46619.4|46635.1|46630.3|46640.7|46635.9|46622.4|46617.6|18
1759800600000|2025-10-07 01:30:00|46635.6|46630.8|46629.2|46624.4|46635.6|46630.8|46625.4|46620.6|30
1759800900000|2025-10-07 01:35:00|46627.7|46622.9|46624.2|46619.4|46634.2|46629.4|46621.2|46616.4|67
1759801200000|2025-10-07 01:40:00|46625.7|46620.9|46622.6|46617.8|46626.2|46621.4|46617.6|46612.8|46
1759801500000|2025-10-07 01:45:00|46623.1|46618.3|46622.1|46617.3|46627.7|46622.9|46619.6|46614.8|20
1759801800000|2025-10-07 01:50:00|46621.6|46616.8|46626.2|46621.4|46627.2|46622.4|46613.1|46608.3|41
1759802100000|2025-10-07 01:55:00|46626.7|46621.9|46630.1|46625.3|46633.6|46628.8|46624.7|46619.9|41
1759802400000|2025-10-07 02:00:00|46630.6|46625.8|46629.7|46624.9|46631.4|46626.6|46624.5|46619.7|14
1759802700000|2025-10-07 02:05:00|46630.2|46625.4|46638.3|46633.5|46641.6|46636.8|46629.6|46624.8|16
1759803000000|2025-10-07 02:10:00|46638.8|46634|46643.4|46638.6|46644.1|46639.3|46636.7|46631.9|20
1759803300000|2025-10-07 02:15:00|46642.9|46638.1|46625.6|46620.8|46644.6|46639.8|46624.9|46620.1|24
1759803600000|2025-10-07 02:20:00|46625.1|46620.3|46627.6|46622.8|46628.4|46623.6|46619.7|46614.9|27
1759803900000|2025-10-07 02:25:00|46627.1|46622.3|46630.7|46625.9|46632.7|46627.9|46625.7|46620.9|27
1759804200000|2025-10-07 02:30:00|46631.2|46626.4|46630.4|46625.6|46636.2|46631.4|46629.4|46624.6|14
1759804500000|2025-10-07 02:35:00|46630.9|46626.1|46629.8|46625|46632.5|46627.7|46628.8|46624|8
1759804800000|2025-10-07 02:40:00|46629.6|46624.8|46629.6|46624.8|46632.8|46628|46626.6|46621.8|10
1759805100000|2025-10-07 02:45:00|46629.1|46624.3|46625.4|46620.6|46631.4|46626.6|46625.3|46620.5|12
1759805400000|2025-10-07 02:50:00|46624.9|46620.1|46615.1|46610.3|46627.6|46622.8|46613.7|46608.9|44
1759805700000|2025-10-07 02:55:00|46614.1|46609.3|46623.3|46618.5|46624.5|46619.7|46614.1|46609.3|24
1759806000000|2025-10-07 03:00:00|46622.8|46618|46620.9|46616.1|46624.1|46619.3|46619.6|46614.8|23
1759806300000|2025-10-07 03:05:00|46621.4|46616.6|46613.9|46609.1|46621.9|46617.1|46612.9|46608.1|21
1759806600000|2025-10-07 03:10:00|46613.4|46608.6|46619.1|46614.3|46619.2|46614.4|46604.6|46599.8|59
1759806900000|2025-10-07 03:15:00|46619.6|46614.8|46618.1|46613.3|46620.6|46615.8|46613.5|46608.7|34
1759807200000|2025-10-07 03:20:00|46617.6|46612.8|46617.8|46613|46624.3|46619.5|46614.1|46609.3|26
1759807500000|2025-10-07 03:25:00|46617.3|46612.5|46611|46606.2|46617.3|46612.5|46610|46605.2|20
1759807800000|2025-10-07 03:30:00|46611.5|46606.7|46595.2|46590.4|46613.5|46608.7|46595.2|46590.4|59
1759808100000|2025-10-07 03:35:00|46595.7|46590.9|46606.6|46601.8|46607.2|46602.4|46593.6|46588.8|51
1759808400000|2025-10-07 03:40:00|46606.5|46601.7|46613.7|46608.9|46615.4|46610.6|46605.9|46601.1|35
1759808700000|2025-10-07 03:45:00|46614.2|46609.4|46613.7|46608.9|46614.3|46609.5|46608.8|46604|22
1759809000000|2025-10-07 03:50:00|46614.2|46609.4|46614.8|46610|46617.2|46612.4|46612.7|46607.9|12
1759809300000|2025-10-07 03:55:00|46615.3|46610.5|46611.1|46606.3|46618.3|46613.5|46610.6|46605.8|21
1759809600000|2025-10-07 04:00:00|46611|46606.2|46613.6|46608.8|46616.5|46611.7|46608.2|46603.4|43
1759809900000|2025-10-07 04:05:00|46614.1|46609.3|46617.2|46612.4|46620.2|46615.4|46614.1|46609.3|49
1759810200000|2025-10-07 04:10:00|46618.7|46613.9|46625.5|46620.7|46632.3|46627.5|46618.2|46613.4|139
1759810500000|2025-10-07 04:15:00|46625.6|46620.8|46628.9|46624.1|46630.4|46625.6|46617.4|46612.6|147
1759810800000|2025-10-07 04:20:00|46628.4|46623.6|46634.4|46629.6|46638.7|46633.9|46627.9|46623.1|53
1759811100000|2025-10-07 04:25:00|46633.9|46629.1|46634.4|46629.6|46637.4|46632.6|46629.7|46624.9|22
1759811400000|2025-10-07 04:30:00|46633.9|46629.1|46635.2|46630.4|46642.7|46637.9|46632.3|46627.5|28
1759811700000|2025-10-07 04:35:00|46634.7|46629.9|46629.1|46624.3|46634.7|46629.9|46625.2|46620.4|24
1759812000000|2025-10-07 04:40:00|46629.6|46624.8|46628.8|46624|46631.1|46626.3|46626.1|46621.3|12
1759812300000|2025-10-07 04:45:00|46628.3|46623.5|46627.9|46623.1|46629.6|46624.8|46623.6|46618.8|20
1759812600000|2025-10-07 04:50:00|46628.4|46623.6|46634.8|46630|46635.8|46631|46627.9|46623.1|12
1759812900000|2025-10-07 04:55:00|46635.3|46630.5|46639.2|46634.4|46641.6|46636.8|46635.3|46630.5|25
1759813200000|2025-10-07 05:00:00|46638.7|46633.9|46624.9|46620.1|46638.7|46633.9|46624.9|46620.1|27
1759813500000|2025-10-07 05:05:00|46624.4|46619.6|46624.4|46619.6|46626.6|46621.8|46613.6|46608.8|41
1759813800000|2025-10-07 05:10:00|46623.9|46619.1|46627.1|46622.3|46628.7|46623.9|46623.2|46618.4|25
1759814100000|2025-10-07 05:15:00|46626.7|46621.9|46624.8|46620|46629.5|46624.7|46623.8|46619|16
1759814400000|2025-10-07 05:20:00|46624.3|46619.5|46627.5|46622.7|46630|46625.2|46622|46617.2|16
1759814700000|2025-10-07 05:25:00|46627.6|46622.8|46628.4|46623.6|46636.7|46631.9|46626.4|46621.6|22
1759815000000|2025-10-07 05:30:00|46628.9|46624.1|46629.9|46625.1|46630.4|46625.6|46621.7|46616.9|22
1759815300000|2025-10-07 05:35:00|46629.4|46624.6|46635.6|46630.8|46638.9|46634.1|46629.4|46624.6|30
1759815600000|2025-10-07 05:40:00|46635.1|46630.3|46637.3|46632.5|46641.9|46637.1|46633.1|46628.3|35
1759815900000|2025-10-07 05:45:00|46637.6|46632.8|46629.9|46625.1|46637.6|46632.8|46629.7|46624.9|46
1759816200000|2025-10-07 05:50:00|46629.4|46624.6|46615.2|46610.4|46629.4|46624.6|46614.3|46609.5|76
1759816500000|2025-10-07 05:55:00|46616.7|46611.9|46614.9|46610.1|46621.6|46616.8|46613.9|46609.1|30
1759816800000|2025-10-07 06:00:00|46614.8|46611.2|46620.5|46616.9|46620.5|46616.9|46598.3|46594.7|145
1759817100000|2025-10-07 06:05:00|46621|46617.4|46610.3|46606.7|46625.5|46621.9|46609.5|46605.9|83
1759817400000|2025-10-07 06:10:00|46609.8|46606.2|46608.5|46604.9|46609.8|46606.2|46599.8|46596.2|59
1759817700000|2025-10-07 06:15:00|46608|46604.4|46611.7|46608.1|46614.6|46611|46604.5|46600.9|32
1759818000000|2025-10-07 06:20:00|46611.2|46607.6|46590.1|46586.5|46616.2|46612.6|46585.7|46582.1|100
1759818300000|2025-10-07 06:25:00|46590.5|46586.9|46582.4|46578.8|46594.6|46591|46576.9|46573.3|104
1759818600000|2025-10-07 06:30:00|46581.9|46578.3|46591.9|46588.3|46594|46590.4|46570.4|46566.8|138
1759818900000|2025-10-07 06:35:00|46592.4|46588.8|46588.2|46584.6|46599.2|46595.6|46588.2|46584.6|73
1759819200000|2025-10-07 06:40:00|46588.7|46585.1|46591.6|46588|46592|46588.4|46576.4|46572.8|90
1759819500000|2025-10-07 06:45:00|46591.1|46587.5|46604.6|46601|46605.1|46601.5|46587.1|46583.5|58
1759819800000|2025-10-07 06:50:00|46605.1|46601.5|46610.5|46606.9|46613.3|46609.7|46594.9|46591.3|69
1759820100000|2025-10-07 06:55:00|46610.6|46607|46615.6|46612|46618.4|46614.8|46603.9|46600.3|66
1759820400000|2025-10-07 07:00:00|46615.1|46611.5|46604.4|46600.8|46623.7|46620.1|46595.2|46591.6|169
1759820700000|2025-10-07 07:05:00|46603.9|46600.3|46598.6|46595|46613|46609.4|46595.2|46591.6|102
1759821000000|2025-10-07 07:10:00|46599.1|46595.5|46608.5|46604.9|46615|46611.4|46596.6|46593|72
1759821300000|2025-10-07 07:15:00|46608|46604.4|46592.4|46588.8|46620.8|46617.2|46592.4|46588.8|94
1759821600000|2025-10-07 07:20:00|46592.9|46589.3|46597.3|46593.7|46606.6|46603|46585.2|46581.6|121
1759821900000|2025-10-07 07:25:00|46597.8|46594.2|46609.5|46605.9|46610.1|46606.5|46587.8|46584.2|111
1759822200000|2025-10-07 07:30:00|46609|46605.4|46603.4|46599.8|46613.5|46609.9|46599|46595.4|84
1759822500000|2025-10-07 07:35:00|46603.9|46600.3|46584.3|46580.7|46605.4|46601.8|46583.8|46580.2|72
1759822800000|2025-10-07 07:40:00|46583.8|46580.2|46591.3|46587.7|46592.3|46588.7|46577.8|46574.2|89
1759823100000|2025-10-07 07:45:00|46590.8|46587.2|46582.1|46578.5|46594.5|46590.9|46577.4|46573.8|52
1759823400000|2025-10-07 07:50:00|46581.9|46578.3|46592.3|46588.7|46596.4|46592.8|46581.4|46577.8|61
1759823700000|2025-10-07 07:55:00|46593.3|46589.7|46589.9|46586.3|46594.3|46590.7|46584.5|46580.9|77
1759824000000|2025-10-07 08:00:00|46590.4|46586.8|46570.4|46566.8|46599.4|46595.8|46551.9|46548.3|586
1759824300000|2025-10-07 08:05:00|46570.9|46567.3|46580.7|46577.1|46586|46582.4|46569|46565.4|199
1759824600000|2025-10-07 08:10:00|46581.2|46577.6|46595.8|46592.2|46595.8|46592.2|46581.2|46577.6|189
1759824900000|2025-10-07 08:15:00|46596.3|46592.7|46589.6|46586|46600.1|46596.5|46589.6|46586|94
1759825200000|2025-10-07 08:20:00|46590.1|46586.5|46584.5|46580.9|46598.9|46595.3|46584.5|46580.9|74
1759825500000|2025-10-07 08:25:00|46584|46580.4|46574.7|46571.1|46585.1|46581.5|46568.1|46564.5|97
1759825800000|2025-10-07 08:30:00|46574.2|46570.6|46579.9|46576.3|46581.9|46578.3|46565.8|46562.2|102
1759826100000|2025-10-07 08:35:00|46579.4|46575.8|46579.5|46575.9|46587.5|46583.9|46574.2|46570.6|73
1759826400000|2025-10-07 08:40:00|46580|46576.4|46596.3|46592.7|46597.4|46593.8|46579.5|46575.9|57
1759826700000|2025-10-07 08:45:00|46595.8|46592.2|46601.8|46598.2|46605.7|46602.1|46594.8|46591.2|49
1759827000000|2025-10-07 08:50:00|46601.3|46597.7|46610.4|46606.8|46614.5|46610.9|46596.2|46592.6|101
1759827300000|2025-10-07 08:55:00|46610.9|46607.3|46614.5|46610.9|46620.3|46616.7|46609.8|46606.2|118
1759827600000|2025-10-07 09:00:00|46614|46610.4|46619.9|46616.3|46622.7|46619.1|46611.2|46607.6|71
1759827900000|2025-10-07 09:05:00|46620.9|46617.3|46617.4|46613.8|46623.3|46619.7|46615.5|46611.9|53
1759828200000|2025-10-07 09:10:00|46617.1|46613.5|46621.2|46617.6|46622.5|46618.9|46614.9|46611.3|54
1759828500000|2025-10-07 09:15:00|46620.7|46617.1|46622|46618.4|46625.6|46622|46616.1|46612.5|65
1759828800000|2025-10-07 09:20:00|46621.5|46617.9|46628.6|46625|46629|46625.4|46617.5|46613.9|41
1759829100000|2025-10-07 09:25:00|46628.5|46624.9|46635.9|46632.3|46635.9|46632.3|46627.5|46623.9|100
1759829400000|2025-10-07 09:30:00|46636.4|46632.8|46619|46615.4|46637.7|46634.1|46617|46613.4|100
1759829700000|2025-10-07 09:35:00|46618.5|46614.9|46629.5|46625.9|46630.5|46626.9|46618|46614.4|51
1759830000000|2025-10-07 09:40:00|46629|46625.4|46626.4|46622.8|46632.5|46628.9|46621.3|46617.7|151
1759830300000|2025-10-07 09:45:00|46626.9|46623.3|46635|46631.4|46643.3|46639.7|46626.5|46622.9|145
1759830600000|2025-10-07 09:50:00|46635.5|46631.9|46625.6|46622|46643.1|46639.5|46625.6|46622|34
1759830900000|2025-10-07 09:55:00|46626.1|46622.5|46631.9|46628.3|46636.3|46632.7|46620.1|46616.5|58
1759831200000|2025-10-07 10:00:00|46632.4|46628.8|46647|46643.4|46657.7|46654.1|46630.6|46627|298
1759831500000|2025-10-07 10:05:00|46648|46644.4|46672.3|46668.7|46676.1|46672.5|46640.8|46637.2|410
1759831800000|2025-10-07 10:10:00|46671.6|46668|46703.1|46699.5|46703.6|46700|46667.1|46663.5|603
1759832100000|2025-10-07 10:15:00|46703.5|46699.9|46713.6|46710|46750.2|46746.6|46696.2|46692.6|814
1759832400000|2025-10-07 10:20:00|46714.1|46710.5|46702|46698.4|46728.5|46724.9|46696.1|46692.5|354
1759832700000|2025-10-07 10:25:00|46702.5|46698.9|46689.6|46686|46727.3|46723.7|46688.7|46685.1|520
1759833000000|2025-10-07 10:30:00|46689.2|46685.6|46730.1|46726.5|46731.6|46728|46688.8|46685.2|298
1759833300000|2025-10-07 10:35:00|46729.6|46726|46730.3|46726.7|46745.1|46741.5|46728.4|46724.8|226
1759833600000|2025-10-07 10:40:00|46728.3|46724.7|46731|46727.4|46742.1|46738.5|46727.9|46724.3|161
1759833900000|2025-10-07 10:45:00|46730.5|46726.9|46707.4|46703.8|46731.5|46727.9|46705.6|46702|165
1759834200000|2025-10-07 10:50:00|46707.2|46703.6|46724.4|46720.8|46731.1|46727.5|46705.8|46702.2|133
1759834500000|2025-10-07 10:55:00|46724.3|46720.7|46714|46710.4|46727.1|46723.5|46709.7|46706.1|154
1759834800000|2025-10-07 11:00:00|46713.5|46709.9|46727.3|46723.7|46727.5|46723.9|46693|46689.4|483
1759835100000|2025-10-07 11:05:00|46727.8|46724.2|46733.6|46730|46739.5|46735.9|46721.6|46718|277
1759835400000|2025-10-07 11:10:00|46733.1|46729.5|46736.8|46733.2|46744.3|46740.7|46733.1|46729.5|255
1759835700000|2025-10-07 11:15:00|46734.8|46731.2|46723.7|46720.1|46734.8|46731.2|46721.8|46718.2|129
1759836000000|2025-10-07 11:20:00|46721.2|46717.6|46706.5|46702.9|46721.2|46717.6|46690.1|46686.5|252
1759836300000|2025-10-07 11:25:00|46707|46703.4|46705.4|46701.8|46714.8|46711.2|46703|46699.4|221
1759836600000|2025-10-07 11:30:00|46704.9|46701.3|46702.3|46698.7|46707.9|46704.3|46693.6|46690|167
1759836900000|2025-10-07 11:35:00|46701.8|46698.2|46700.7|46697.1|46705.7|46702.1|46690.3|46686.7|110
1759837200000|2025-10-07 11:40:00|46700.2|46696.6|46705.1|46701.5|46707.1|46703.5|46695.4|46691.8|76
1759837500000|2025-10-07 11:45:00|46704.6|46701|46709|46705.4|46713.8|46710.2|46704.1|46700.5|46
1759837800000|2025-10-07 11:50:00|46709.5|46705.9|46714.4|46710.8|46722.7|46719.1|46705.1|46701.5|132
1759838100000|2025-10-07 11:55:00|46713.9|46710.3|46718.1|46714.5|46726.5|46722.9|46713.4|46709.8|92
1759838400000|2025-10-07 12:00:00|46717.6|46714|46725.7|46722.1|46725.7|46722.1|46712|46708.4|105
1759838700000|2025-10-07 12:05:00|46725.2|46721.6|46723|46719.4|46733.9|46730.3|46718.3|46714.7|211
1759839000000|2025-10-07 12:10:00|46723.5|46719.9|46730.6|46727|46731|46727.4|46716.2|46712.6|82
1759839300000|2025-10-07 12:15:00|46731.1|46727.5|46725.3|46721.7|46739|46735.4|46723.8|46720.2|102
1759839600000|2025-10-07 12:20:00|46725.8|46722.2|46727|46723.4|46735.9|46732.3|46720.4|46716.8|138
1759839900000|2025-10-07 12:25:00|46726.5|46722.9|46733.5|46729.9|46734.5|46730.9|46725.1|46721.5|95
1759840200000|2025-10-07 12:30:00|46734|46730.4|46733.5|46729.9|46734.6|46731|46722.2|46718.6|86
1759840500000|2025-10-07 12:35:00|46734|46730.4|46718.3|46714.7|46736.7|46733.1|46715.3|46711.7|271
1759840800000|2025-10-07 12:40:00|46718.8|46715.2|46732.1|46728.5|46732.1|46728.5|46714.4|46710.8|188
1759841100000|2025-10-07 12:45:00|46732.5|46728.9|46738.4|46734.8|46741.6|46738|46726.9|46723.3|101
1759841400000|2025-10-07 12:50:00|46737.9|46734.3|46766.7|46763.1|46772.3|46768.7|46737.3|46733.7|335
1759841700000|2025-10-07 12:55:00|46768.2|46764.6|46773.6|46770|46777.9|46774.3|46767.4|46763.8|260
1759842000000|2025-10-07 13:00:00|46774.1|46770.5|46796.5|46792.9|46799|46795.4|46773.4|46769.8|419
1759842300000|2025-10-07 13:05:00|46797|46793.4|46791.3|46787.7|46801.4|46797.8|46781.6|46778|289
1759842600000|2025-10-07 13:10:00|46790.8|46787.2|46779.4|46775.8|46794.6|46791|46773.7|46770.1|366
1759842900000|2025-10-07 13:15:00|46779.9|46776.3|46780.4|46776.8|46787.7|46784.1|46772.9|46769.3|154
1759843200000|2025-10-07 13:20:00|46779.9|46776.3|46787.1|46783.5|46788.7|46785.1|46775|46771.4|263
1759843500000|2025-10-07 13:25:00|46784.6|46781|46772.1|46768.5|46786.2|46782.6|46763.6|46760|814
1759843800000|2025-10-07 13:30:00|46771.5|46769|46859.5|46857|46879.8|46877.3|46752.1|46749.6|5298
1759844100000|2025-10-07 13:35:00|46859|46856.5|46815.4|46812.9|46864.6|46862.1|46794.9|46792.4|2500
1759844400000|2025-10-07 13:40:00|46816.4|46813.9|46799.3|46796.8|46839.3|46836.8|46779.1|46776.6|1315
1759844700000|2025-10-07 13:45:00|46798.8|46796.3|46717.9|46715.4|46800.4|46797.9|46711.9|46709.4|1822
1759845000000|2025-10-07 13:50:00|46717.4|46714.9|46723.2|46720.7|46725.9|46723.4|46692.7|46690.2|1789
1759845300000|2025-10-07 13:55:00|46723.7|46721.2|46694.6|46692.1|46730.1|46727.6|46692.3|46689.8|1167
1759845600000|2025-10-07 14:00:00|46695.1|46692.6|46680.9|46678.4|46711|46708.5|46670.8|46668.3|1605
1759845900000|2025-10-07 14:05:00|46679.9|46677.4|46690.6|46688.1|46712.3|46709.8|46664.8|46662.3|1232
1759846200000|2025-10-07 14:10:00|46690.4|46687.9|46677.5|46675|46714.1|46711.6|46661.6|46659.1|1150
1759846500000|2025-10-07 14:15:00|46678|46675.5|46689.7|46687.2|46712.2|46709.7|46663.1|46660.6|912
1759846800000|2025-10-07 14:20:00|46687.6|46685.1|46660.6|46658.1|46697.4|46694.9|46654.8|46652.3|734
1759847100000|2025-10-07 14:25:00|46660.5|46658|46611.4|46608.9|46662|46659.5|46608.8|46606.3|1646
1759847400000|2025-10-07 14:30:00|46612.3|46609.8|46632.7|46630.2|46643.4|46640.9|46593.8|46591.3|1398
1759847700000|2025-10-07 14:35:00|46632.2|46629.7|46627.3|46624.8|46635.2|46632.7|46594.3|46591.8|1348
1759848000000|2025-10-07 14:40:00|46625.2|46622.7|46626.7|46624.2|46642.9|46640.4|46618.1|46615.6|757
1759848300000|2025-10-07 14:45:00|46626.2|46623.7|46618.7|46616.2|46643.7|46641.2|46613.4|46610.9|709
1759848600000|2025-10-07 14:50:00|46620.2|46617.7|46628.7|46626.2|46657.8|46655.3|46608.4|46605.9|969
1759848900000|2025-10-07 14:55:00|46629.2|46626.7|46627.6|46625.1|46647.3|46644.8|46591.7|46589.2|706
1759849200000|2025-10-07 15:00:00|46628.1|46625.6|46629.6|46627.1|46653.8|46651.3|46611.8|46609.3|1217
1759849500000|2025-10-07 15:05:00|46629.1|46626.6|46602.8|46600.3|46646.3|46643.8|46594.2|46591.7|2160
1759849800000|2025-10-07 15:10:00|46602.5|46600|46583.3|46580.8|46634.7|46632.2|46577.4|46574.9|1419
1759850100000|2025-10-07 15:15:00|46582.8|46580.3|46600.6|46598.1|46614.7|46612.2|46566.2|46563.7|1050
1759850400000|2025-10-07 15:20:00|46598.5|46596|46609.6|46607.1|46642.7|46640.2|46590.1|46587.6|1044
1759850700000|2025-10-07 15:25:00|46610.1|46607.6|46597|46594.5|46614.6|46612.1|46567.4|46564.9|1017
1759851000000|2025-10-07 15:30:00|46597.5|46595|46595.7|46593.2|46613.1|46610.6|46581|46578.5|645
1759851300000|2025-10-07 15:35:00|46597.7|46595.2|46571.5|46569|46605.1|46602.6|46529.2|46526.7|2017
1759851600000|2025-10-07 15:40:00|46575|46572.5|46564.8|46562.3|46604.4|46601.9|46545.9|46543.4|1393
1759851900000|2025-10-07 15:45:00|46565.3|46562.8|46543.3|46540.8|46570.3|46567.8|46523.1|46520.6|1115
1759852200000|2025-10-07 15:50:00|46544.1|46541.6|46514.8|46512.3|46558.8|46556.3|46512.9|46510.4|999
1759852500000|2025-10-07 15:55:00|46514.3|46511.8|46524|46521.5|46545|46542.5|46509.8|46507.3|643
1759852800000|2025-10-07 16:00:00|46525.6|46523.1|46499.2|46496.7|46543.2|46540.7|46497.9|46495.4|1297
1759853100000|2025-10-07 16:05:00|46498.7|46496.2|46480.3|46477.8|46510.7|46508.2|46458.2|46455.7|1682
1759853400000|2025-10-07 16:10:00|46480.8|46478.3|46476|46473.5|46504.6|46502.1|46472.1|46469.6|706
1759853700000|2025-10-07 16:15:00|46475.5|46473|46458.1|46455.6|46495.3|46492.8|46451.3|46448.8|690
1759854000000|2025-10-07 16:20:00|46459.4|46456.9|46479.6|46477.1|46486.8|46484.3|46448.9|46446.4|773
1759854300000|2025-10-07 16:25:00|46479.1|46476.6|46499|46496.5|46529.9|46527.4|46478.6|46476.1|1105
1759854600000|2025-10-07 16:30:00|46497.3|46494.8|46542.7|46540.2|46542.9|46540.4|46495.8|46493.3|791
1759854900000|2025-10-07 16:35:00|46543.2|46540.7|46582.2|46579.7|46582.9|46580.4|46533.9|46531.4|1157
1759855200000|2025-10-07 16:40:00|46581.2|46578.7|46552.7|46550.2|46592.4|46589.9|46543.8|46541.3|707
1759855500000|2025-10-07 16:45:00|46552.2|46549.7|46518.5|46516|46561.9|46559.4|46518.3|46515.8|508
1759855800000|2025-10-07 16:50:00|46517|46514.5|46513.3|46510.8|46539.1|46536.6|46502.4|46499.9|455
1759856100000|2025-10-07 16:55:00|46512.8|46510.3|46520.3|46517.8|46534.6|46532.1|46504|46501.5|289
1759856400000|2025-10-07 17:00:00|46520.8|46518.3|46565.1|46562.6|46569.3|46566.8|46508.1|46505.6|366
1759856700000|2025-10-07 17:05:00|46565.6|46563.1|46574|46571.5|46574.1|46571.6|46535.6|46533.1|438
1759857000000|2025-10-07 17:10:00|46577.9|46575.4|46581.8|46579.3|46599.7|46597.2|46560.1|46557.6|681
1759857300000|2025-10-07 17:15:00|46581.7|46579.2|46582|46579.5|46591.2|46588.7|46568|46565.5|242
1759857600000|2025-10-07 17:20:00|46582.3|46579.8|46572.5|46570|46584.3|46581.8|46567.4|46564.9|269
1759857900000|2025-10-07 17:25:00|46572|46569.5|46551.9|46549.4|46572.2|46569.7|46539.3|46536.8|577
1759858200000|2025-10-07 17:30:00|46551.2|46548.7|46521.4|46518.9|46556.9|46554.4|46520.7|46518.2|629
1759858500000|2025-10-07 17:35:00|46521.9|46519.4|46539.6|46537.1|46543.7|46541.2|46508.5|46506|516
1759858800000|2025-10-07 17:40:00|46539.4|46536.9|46571.7|46569.2|46574.6|46572.1|46531.3|46528.8|305
1759859100000|2025-10-07 17:45:00|46572.2|46569.7|46582.5|46580|46589.2|46586.7|46559.2|46556.7|425
1759859400000|2025-10-07 17:50:00|46582.3|46579.8|46551.2|46548.7|46585|46582.5|46540.4|46537.9|535
1759859700000|2025-10-07 17:55:00|46550.7|46548.2|46525.4|46522.9|46551.2|46548.7|46520.7|46518.2|554
1759860000000|2025-10-07 18:00:00|46525.5|46523|46494.5|46492|46529.5|46527|46485.8|46483.3|859
1759860300000|2025-10-07 18:05:00|46494|46491.5|46498|46495.5|46515.3|46512.8|46482|46479.5|462
1759860600000|2025-10-07 18:10:00|46497.6|46495.1|46524.7|46522.2|46548.7|46546.2|46495.1|46492.6|554
1759860900000|2025-10-07 18:15:00|46525.2|46522.7|46520.4|46517.9|46540.7|46538.2|46508.1|46505.6|411
1759861200000|2025-10-07 18:20:00|46519.7|46517.2|46534.4|46531.9|46538.6|46536.1|46510|46507.5|321
1759861500000|2025-10-07 18:25:00|46533.9|46531.4|46536.3|46533.8|46546.6|46544.1|46527.9|46525.4|276
1759861800000|2025-10-07 18:30:00|46535.7|46533.2|46557|46554.5|46558.9|46556.4|46533.4|46530.9|346
1759862100000|2025-10-07 18:35:00|46556.5|46554|46554.4|46551.9|46562.4|46559.9|46539.6|46537.1|291
1759862400000|2025-10-07 18:40:00|46554.1|46551.6|46549.1|46546.6|46556.3|46553.8|46538.8|46536.3|250
1759862700000|2025-10-07 18:45:00|46548.6|46546.1|46545.8|46543.3|46557.4|46554.9|46540.5|46538|233
1759863000000|2025-10-07 18:50:00|46546.8|46544.3|46553.5|46551|46554.5|46552|46535.3|46532.8|195
1759863300000|2025-10-07 18:55:00|46553|46550.5|46558.9|46556.4|46566.4|46563.9|46545|46542.5|482
1759863600000|2025-10-07 19:00:00|46557.3|46554.8|46544.5|46542|46563.6|46561.1|46539.3|46536.8|339
1759863900000|2025-10-07 19:05:00|46545|46542.5|46551.1|46548.6|46553.5|46551|46534.7|46532.2|314
1759864200000|2025-10-07 19:10:00|46552.6|46550.1|46559.4|46556.9|46561.1|46558.6|46540.2|46537.7|323
1759864500000|2025-10-07 19:15:00|46559.9|46557.4|46562|46559.5|46570.5|46568|46547.8|46545.3|609
1759864800000|2025-10-07 19:20:00|46561.3|46558.8|46563.5|46561|46568.9|46566.4|46549.3|46546.8|218
1759865100000|2025-10-07 19:25:00|46563.9|46561.4|46549.2|46546.7|46569.4|46566.9|46546.6|46544.1|290
1759865400000|2025-10-07 19:30:00|46548.7|46546.2|46554.2|46551.7|46562|46559.5|46543.1|46540.6|439
1759865700000|2025-10-07 19:35:00|46553.7|46551.2|46547.2|46544.7|46565.9|46563.4|46543.1|46540.6|405
1759866000000|2025-10-07 19:40:00|46548.5|46546|46578|46575.5|46578.5|46576|46545|46542.5|518
1759866300000|2025-10-07 19:45:00|46578.5|46576|46583.7|46581.2|46586.6|46584.1|46563.4|46560.9|647
1759866600000|2025-10-07 19:50:00|46583.1|46580.6|46602.8|46600.3|46602.8|46600.3|46573.8|46571.3|1114
1759866900000|2025-10-07 19:55:00|46603.3|46600.8|46603.9|46601.4|46613.9|46611.4|46577.4|46574.9|3163
1759867200000|2025-10-07 20:00:00|46604.9|46599.1|46625.1|46620.3|46625.6|46620.8|46603|46598.2|1096
1759867500000|2025-10-07 20:05:00|46625.5|46620.7|46632.2|46627.4|46632.2|46627.4|46617.9|46613.1|347
1759867800000|2025-10-07 20:10:00|46631.2|46626.4|46629.9|46625.1|46636.3|46631.5|46627.9|46623.1|244
1759868100000|2025-10-07 20:15:00|46630.9|46626.1|46630.6|46625.8|46634.7|46629.9|46622.9|46618.1|94
1759868400000|2025-10-07 20:20:00|46631.6|46626.8|46630.9|46626.1|46632.3|46627.5|46626.2|46621.4|81
1759868700000|2025-10-07 20:25:00|46628.9|46624.1|46632.9|46628.1|46635.1|46630.3|46627.9|46623.1|92
1759869000000|2025-10-07 20:30:00|46633.9|46629.1|46635.9|46631.1|46639.3|46634.5|46631.9|46627.1|73
1759869300000|2025-10-07 20:35:00|46636|46631.2|46629.2|46624.4|46638.5|46633.7|46628.9|46624.1|196
1759869600000|2025-10-07 20:40:00|46629.1|46624.3|46637.1|46632.3|46637.1|46632.3|46629.1|46624.3|91
1759869900000|2025-10-07 20:45:00|46636.1|46631.3|46626.9|46622.1|46636.1|46631.3|46625.9|46621.1|90
1759870200000|2025-10-07 20:50:00|46625.9|46621.1|46631.1|46626.3|46638.9|46634.1|46625.9|46621.1|152
1759870500000|2025-10-07 20:55:00|46630.1|46625.3|46634.3|46624.5|46634.3|46628.2|46621.5|46616.7|126
1759870800000|2025-10-07 21:00:00|46634.5|46624.7|46629.4|46619.6|46635.5|46625.7|46629.1|46619.3|0
1759871100000|2025-10-07 21:05:00|46629.8|46620|46632.1|46622.3|46634.5|46624.7|46629.4|46619.6|0
1759871400000|2025-10-07 21:10:00|46634.5|46624.7|46642.3|46632.5|46642.6|46632.8|46634.4|46624.6|0
1759871700000|2025-10-07 21:15:00|46642.4|46632.6|46642.5|46632.7|46642.5|46632.7|46642.3|46632.5|0
1759872000000|2025-10-07 21:20:00|46642.4|46632.6|46641.9|46632.1|46642.4|46632.6|46641.9|46632.1|0
1759872300000|2025-10-07 21:25:00|46641.8|46632|46639.5|46629.7|46641.8|46632|46637.1|46627.3|0
1759872600000|2025-10-07 21:30:00|46639.4|46629.6|46638.6|46628.8|46639.4|46629.6|46638.6|46628.8|0
1759872900000|2025-10-07 21:35:00|46638.4|46628.6|46638.4|46628.6|46638.4|46628.6|46636.4|46626.6|0
1759873200000|2025-10-07 21:40:00|46637.9|46628.1|46637.9|46628.1|46638.4|46628.6|46637.9|46628.1|0
1759873500000|2025-10-07 21:45:00|46638.4|46628.6|46635.7|46625.9|46638.6|46628.8|46635.3|46625.5|0
1759873800000|2025-10-07 21:50:00|46636.1|46626.3|46634|46624.2|46636.1|46626.3|46633.8|46624|0
1759874100000|2025-10-07 21:55:00|46634.1|46624.3|46635|46625.2|46635|46625.2|46633.6|46623.8|0
1759874400000|2025-10-07 22:00:00|46636|46631.2|46646.3|46641.5|46647.1|46642.3|46634.5|46629.7|49
1759874700000|2025-10-07 22:05:00|46645.8|46641|46634.5|46629.7|46648.1|46643.3|46633.3|46628.5|17
1759875000000|2025-10-07 22:10:00|46633.5|46628.7|46629.7|46624.9|46638.2|46633.4|46625.1|46620.3|19
1759875300000|2025-10-07 22:15:00|46630.2|46625.4|46629|46624.2|46635.5|46630.7|46627.5|46622.7|24
1759875600000|2025-10-07 22:20:00|46629.5|46624.7|46630.2|46625.4|46632|46627.2|46626.5|46621.7|17
1759875900000|2025-10-07 22:25:00|46631.2|46626.4|46645.7|46640.9|46648.7|46643.9|46631.2|46626.4|29
1759876200000|2025-10-07 22:30:00|46645.2|46640.4|46647.1|46642.3|46654.3|46649.5|46638.7|46633.9|34
1759876500000|2025-10-07 22:35:00|46647.5|46642.7|46646.9|46642.1|46650|46645.2|46645.4|46640.6|20
1759876800000|2025-10-07 22:40:00|46645.4|46640.6|46651|46646.2|46651.6|46646.8|46641.4|46636.6|9
1759877100000|2025-10-07 22:45:00|46650.7|46645.9|46648.2|46643.4|46653.6|46648.8|46648.2|46643.4|26
1759877400000|2025-10-07 22:50:00|46647.7|46642.9|46650.9|46646.1|46651.9|46647.1|46643.6|46638.8|12
1759877700000|2025-10-07 22:55:00|46650.4|46645.6|46647.1|46642.3|46650.5|46645.7|46642.1|46637.3|18
1759878000000|2025-10-07 23:00:00|46647.8|46643|46635.3|46630.5|46648.9|46644.1|46630.6|46625.8|30
1759878300000|2025-10-07 23:05:00|46637.8|46633|46631|46626.2|46641.7|46636.9|46630.1|46625.3|31
1759878600000|2025-10-07 23:10:00|46630.5|46625.7|46612|46607.2|46630.5|46625.7|46610|46605.2|129
1759878900000|2025-10-07 23:15:00|46612.5|46607.7|46608.5|46603.7|46612.6|46607.8|46599.7|46594.9|109
1759879200000|2025-10-07 23:20:00|46608|46603.2|46598.1|46593.3|46609.5|46604.7|46596.3|46591.5|34
1759879500000|2025-10-07 23:25:00|46597.7|46592.9|46608.2|46603.4|46616.8|46612|46592.7|46587.9|82
1759879800000|2025-10-07 23:30:00|46607.7|46602.9|46603.9|46599.1|46613.6|46608.8|46599.2|46594.4|41
1759880100000|2025-10-07 23:35:00|46604.4|46599.6|46596.2|46591.4|46607.9|46603.1|46593.3|46588.5|63
1759880400000|2025-10-07 23:40:00|46596.7|46591.9|46598.4|46593.6|46599.1|46594.3|46578.8|46574|52
1759880700000|2025-10-07 23:45:00|46598.9|46594.1|46600.4|46595.6|46606.6|46601.8|46596.9|46592.1|65
1759881000000|2025-10-07 23:50:00|46599.4|46594.6|46596.1|46591.3|46603.2|46598.4|46592|46587.2|44
1759881300000|2025-10-07 23:55:00|46595.6|46590.8|46588.1|46583.3|46596.9|46592.1|46588|46583.2|21
1759881600000|2025-10-08 00:00:00|46587.1|46582.3|46589.7|46584.9|46601|46596.2|46583.1|46578.3|121
1759881900000|2025-10-08 00:05:00|46589.2|46584.4|46581.2|46576.4|46590.2|46585.4|46580.5|46575.7|58
1759882200000|2025-10-08 00:10:00|46581.7|46576.9|46576|46571.2|46586.3|46581.5|46575.5|46570.7|51
1759882500000|2025-10-08 00:15:00|46577|46572.2|46587.3|46582.5|46591.5|46586.7|46571.4|46566.6|47
1759882800000|2025-10-08 00:20:00|46586.8|46582|46589.4|46584.6|46597.1|46592.3|46580.7|46575.9|53
1759883100000|2025-10-08 00:25:00|46589.9|46585.1|46596.1|46591.3|46603|46598.2|46588.6|46583.8|56
1759883400000|2025-10-08 00:30:00|46596.2|46591.4|46590|46585.2|46596.8|46592|46589|46584.2|14
1759883700000|2025-10-08 00:35:00|46590.5|46585.7|46602.4|46597.6|46603.7|46598.9|46590|46585.2|16
1759884000000|2025-10-08 00:40:00|46601.9|46597.1|46595.9|46591.1|46608.6|46603.8|46595.5|46590.7|47
1759884300000|2025-10-08 00:45:00|46596.4|46591.6|46611.4|46606.6|46615.7|46610.9|46594.4|46589.6|58
1759884600000|2025-10-08 00:50:00|46611.3|46606.5|46619.1|46614.3|46623.1|46618.3|46610.3|46605.5|81
1759884900000|2025-10-08 00:55:00|46619.6|46614.8|46619.4|46614.6|46629.1|46624.3|46616|46611.2|53
1759885200000|2025-10-08 01:00:00|46618.9|46614.1|46641.6|46636.8|46653.9|46649.1|46618.9|46614.1|141
1759885500000|2025-10-08 01:05:00|46641.1|46636.3|46639.9|46635.1|46646.4|46641.6|46633.1|46628.3|50
1759885800000|2025-10-08 01:10:00|46639.4|46634.6|46632.7|46627.9|46643.1|46638.3|46630.7|46625.9|63
1759886100000|2025-10-08 01:15:00|46633.2|46628.4|46637.3|46632.5|46640.3|46635.5|46629.9|46625.1|51
1759886400000|2025-10-08 01:20:00|46636.8|46632|46628.4|46623.6|46640.5|46635.7|46628.4|46623.6|63
1759886700000|2025-10-08 01:25:00|46628.9|46624.1|46633.2|46628.4|46634.2|46629.4|46623.9|46619.1|46
1759887000000|2025-10-08 01:30:00|46633.7|46628.9|46637.1|46632.3|46640.4|46635.6|46631.4|46626.6|42
1759887300000|2025-10-08 01:35:00|46636.6|46631.8|46630|46625.2|46638|46633.2|46628.9|46624.1|56
1759887600000|2025-10-08 01:40:00|46630.5|46625.7|46631.1|46626.3|46639|46634.2|46625|46620.2|62
1759887900000|2025-10-08 01:45:00|46631.6|46626.8|46634.2|46629.4|46637.2|46632.4|46627.7|46622.9|59
1759888200000|2025-10-08 01:50:00|46633.7|46628.9|46643.2|46638.4|46644.2|46639.4|46630.4|46625.6|35
1759888500000|2025-10-08 01:55:00|46643.7|46638.9|46635.1|46630.3|46644.2|46639.4|46634.1|46629.3|35
1759888800000|2025-10-08 02:00:00|46635.2|46630.4|46639.6|46634.8|46645.3|46640.5|46635.2|46630.4|16
1759889100000|2025-10-08 02:05:00|46640.1|46635.3|46639.8|46635|46641|46636.2|46635.6|46630.8|24
1759889400000|2025-10-08 02:10:00|46640.6|46635.8|46649.2|46644.4|46652|46647.2|46640.6|46635.8|54
1759889700000|2025-10-08 02:15:00|46649.6|46644.8|46653.6|46648.8|46656.1|46651.3|46649|46644.2|58
1759890000000|2025-10-08 02:20:00|46654.1|46649.3|46660.5|46655.7|46667.6|46662.8|46654.1|46649.3|61
1759890300000|2025-10-08 02:25:00|46661|46656.2|46662.9|46658.1|46664.9|46660.1|46656.4|46651.6|44
1759890600000|2025-10-08 02:30:00|46663.4|46658.6|46645.5|46640.7|46666|46661.2|46645|46640.2|54
1759890900000|2025-10-08 02:35:00|46645.6|46640.8|46651.5|46646.7|46652|46647.2|46639.2|46634.4|36
1759891200000|2025-10-08 02:40:00|46651|46646.2|46641.8|46637|46654.5|46649.7|46641.8|46637|25
1759891500000|2025-10-08 02:45:00|46642.3|46637.5|46649.3|46644.5|46649.3|46644.5|46630.6|46625.8|46
1759891800000|2025-10-08 02:50:00|46649.8|46645|46650.9|46646.1|46652.3|46647.5|46647.8|46643|21
1759892100000|2025-10-08 02:55:00|46651.4|46646.6|46655.6|46650.8|46656.6|46651.8|46648|46643.2|23
1759892400000|2025-10-08 03:00:00|46656.1|46651.3|46646.2|46641.4|46656.1|46651.3|46645.4|46640.6|18
1759892700000|2025-10-08 03:05:00|46645.7|46640.9|46650.7|46645.9|46653.2|46648.4|46643.7|46638.9|25
1759893000000|2025-10-08 03:10:00|46650.2|46645.4|46649.4|46644.6|46655.2|46650.4|46648.9|46644.1|8
1759893300000|2025-10-08 03:15:00|46648.9|46644.1|46658.9|46654.1|46658.9|46654.1|46648.5|46643.7|15
1759893600000|2025-10-08 03:20:00|46659.4|46654.6|46661.2|46656.4|46662.9|46658.1|46657.4|46652.6|22
1759893900000|2025-10-08 03:25:00|46661.9|46657.1|46659|46654.2|46664|46659.2|46651.9|46647.1|25
1759894200000|2025-10-08 03:30:00|46658.5|46653.7|46651.4|46646.6|46662.7|46657.9|46650.4|46645.6|43
1759894500000|2025-10-08 03:35:00|46651.9|46647.1|46651|46646.2|46653.9|46649.1|46647.2|46642.4|44
1759894800000|2025-10-08 03:40:00|46651.5|46646.7|46656.2|46651.4|46660.7|46655.9|46648.2|46643.4|54
1759895100000|2025-10-08 03:45:00|46656.7|46651.9|46660|46655.2|46662.1|46657.3|46655.7|46650.9|24
1759895400000|2025-10-08 03:50:00|46660.5|46655.7|46656.2|46651.4|46662.4|46657.6|46655.7|46650.9|15
1759895700000|2025-10-08 03:55:00|46656.7|46651.9|46657.7|46652.9|46659.8|46655|46651.2|46646.4|15
1759896000000|2025-10-08 04:00:00|46658.2|46653.4|46662.1|46657.3|46667.3|46662.5|46657.7|46652.9|59
1759896300000|2025-10-08 04:05:00|46662.6|46657.8|46659.9|46655.1|46662.6|46657.8|46653.4|46648.6|34
1759896600000|2025-10-08 04:10:00|46659.4|46654.6|46655.4|46650.6|46659.9|46655.1|46652.3|46647.5|14
1759896900000|2025-10-08 04:15:00|46655.9|46651.1|46659.2|46654.4|46660.2|46655.4|46652|46647.2|44
1759897200000|2025-10-08 04:20:00|46659.7|46654.9|46665.7|46660.9|46669.8|46665|46659.7|46654.9|111
1759897500000|2025-10-08 04:25:00|46666.2|46661.4|46662.6|46657.8|46667.7|46662.9|46660.8|46656|39
1759897800000|2025-10-08 04:30:00|46663.1|46658.3|46659.6|46654.8|46664.5|46659.7|46658.2|46653.4|22
1759898100000|2025-10-08 04:35:00|46660.1|46655.3|46659.2|46654.4|46662.7|46657.9|46655.3|46650.5|16
1759898400000|2025-10-08 04:40:00|46659.7|46654.9|46649.4|46644.6|46660.2|46655.4|46643.9|46639.1|92
1759898700000|2025-10-08 04:45:00|46648.9|46644.1|46645.6|46640.8|46652.4|46647.6|46644.5|46639.7|15
1759899000000|2025-10-08 04:50:00|46646.1|46641.3|46653.4|46648.6|46655.2|46650.4|46646.1|46641.3|37
1759899300000|2025-10-08 04:55:00|46653.5|46648.7|46651.7|46646.9|46654.8|46650|46648.1|46643.3|17
1759899600000|2025-10-08 05:00:00|46652.2|46647.4|46629|46624.2|46652.2|46647.4|46629|46624.2|65
1759899900000|2025-10-08 05:05:00|46629.4|46624.6|46633.5|46628.7|46642.5|46637.7|46625.9|46621.1|33
1759900200000|2025-10-08 05:10:00|46633|46628.2|46629.1|46624.3|46635.7|46630.9|46623.5|46618.7|30
1759900500000|2025-10-08 05:15:00|46629.6|46624.8|46634.5|46629.7|46636.7|46631.9|46628.5|46623.7|32
1759900800000|2025-10-08 05:20:00|46635|46630.2|46636.5|46631.7|46643.3|46638.5|46634.5|46629.7|45
1759901100000|2025-10-08 05:25:00|46635.5|46630.7|46627.1|46622.3|46636.3|46631.5|46618.3|46613.5|69
1759901400000|2025-10-08 05:30:00|46627.6|46622.8|46635.9|46631.1|46637.5|46632.7|46620.2|46615.4|63
1759901700000|2025-10-08 05:35:00|46635.4|46630.6|46629.9|46625.1|46635.9|46631.1|46626.1|46621.3|33
1759902000000|2025-10-08 05:40:00|46629.5|46624.7|46622.6|46617.8|46630.8|46626|46621.7|46616.9|44
1759902300000|2025-10-08 05:45:00|46622.1|46617.3|46618.9|46614.1|46625.5|46620.7|46618.6|46613.8|36
1759902600000|2025-10-08 05:50:00|46619.4|46614.6|46614.6|46609.8|46621.9|46617.1|46613|46608.2|60
1759902900000|2025-10-08 05:55:00|46615.1|46610.3|46619.5|46614.7|46621|46616.2|46615.1|46610.3|63
1759903200000|2025-10-08 06:00:00|46618.3|46615.2|46625.2|46621.6|46629.5|46625.9|46607.1|46603.5|226
1759903500000|2025-10-08 06:05:00|46625.5|46621.9|46614.5|46610.9|46625.5|46621.9|46601.4|46597.8|98
1759903800000|2025-10-08 06:10:00|46615|46611.4|46620.1|46616.5|46624.3|46620.7|46611.4|46607.8|40
1759904100000|2025-10-08 06:15:00|46619.6|46616|46626.5|46622.9|46627.7|46624.1|46616.1|46612.5|70
1759904400000|2025-10-08 06:20:00|46627|46623.4|46616.1|46612.5|46629.5|46625.9|46607.4|46603.8|55
1759904700000|2025-10-08 06:25:00|46615.6|46612|46610.1|46606.5|46619.6|46616|46608.7|46605.1|41
1759905000000|2025-10-08 06:30:00|46609.1|46605.5|46611.6|46608|46620.3|46616.7|46601.2|46597.6|78
1759905300000|2025-10-08 06:35:00|46611.1|46607.5|46611.5|46607.9|46613.1|46609.5|46602.5|46598.9|55
1759905600000|2025-10-08 06:40:00|46612|46608.4|46612.3|46608.7|46612.5|46608.9|46601.1|46597.5|43
1759905900000|2025-10-08 06:45:00|46611.7|46608.1|46613.7|46610.1|46619.2|46615.6|46608.7|46605.1|90
1759906200000|2025-10-08 06:50:00|46614.2|46610.6|46622.1|46618.5|46624.9|46621.3|46612.3|46608.7|89
1759906500000|2025-10-08 06:55:00|46621.6|46618|46626.8|46623.2|46635|46631.4|46619.2|46615.6|66
1759906800000|2025-10-08 07:00:00|46626.3|46622.7|46640.9|46637.3|46641.9|46638.3|46619.8|46616.2|288
1759907100000|2025-10-08 07:05:00|46641.3|46637.7|46646.7|46643.1|46646.7|46643.1|46628.2|46624.6|148
1759907400000|2025-10-08 07:10:00|46645.7|46642.1|46626.8|46623.2|46657.4|46653.8|46625.5|46621.9|164
1759907700000|2025-10-08 07:15:00|46627.3|46623.7|46644.4|46640.8|46646.9|46643.3|46626.2|46622.6|72
1759908000000|2025-10-08 07:20:00|46644.9|46641.3|46652.2|46648.6|46658.4|46654.8|46636|46632.4|154
1759908300000|2025-10-08 07:25:00|46651.7|46648.1|46647.9|46644.3|46657.7|46654.1|46645.9|46642.3|114
1759908600000|2025-10-08 07:30:00|46647.4|46643.8|46652.6|46649|46654|46650.4|46642.9|46639.3|90
1759908900000|2025-10-08 07:35:00|46652.1|46648.5|46671.8|46668.2|46673.7|46670.1|46650.6|46647|204
1759909200000|2025-10-08 07:40:00|46672.3|46668.7|46666|46662.4|46672.3|46668.7|46661.2|46657.6|119
1759909500000|2025-10-08 07:45:00|46665|46661.4|46677.5|46673.9|46678.2|46674.6|46658.9|46655.3|124
1759909800000|2025-10-08 07:50:00|46677.3|46673.7|46687.1|46683.5|46697.5|46693.9|46677.3|46673.7|194
1759910100000|2025-10-08 07:55:00|46687.6|46684|46683.1|46679.5|46690.3|46686.7|46681.7|46678.1|85
1759910400000|2025-10-08 08:00:00|46682.6|46679|46686.8|46683.2|46689.3|46685.7|46675.4|46671.8|253
1759910700000|2025-10-08 08:05:00|46686.3|46682.7|46676|46672.4|46688.7|46685.1|46674.9|46671.3|126
1759911000000|2025-10-08 08:10:00|46675.5|46671.9|46676|46672.4|46685.8|46682.2|46675|46671.4|126
1759911300000|2025-10-08 08:15:00|46675|46671.4|46675.5|46671.9|46680.2|46676.6|46666.5|46662.9|101
1759911600000|2025-10-08 08:20:00|46676|46672.4|46675.5|46671.9|46680.5|46676.9|46669.8|46666.2|66
1759911900000|2025-10-08 08:25:00|46676|46672.4|46661|46657.4|46678|46674.4|46659.9|46656.3|85
1759912200000|2025-10-08 08:30:00|46661.4|46657.8|46668.8|46665.2|46670.3|46666.7|46656.7|46653.1|120
1759912500000|2025-10-08 08:35:00|46669.8|46666.2|46672.7|46669.1|46675.4|46671.8|46664.7|46661.1|78
1759912800000|2025-10-08 08:40:00|46673.2|46669.6|46670.9|46667.3|46678.1|46674.5|46667.6|46664|69
1759913100000|2025-10-08 08:45:00|46670.4|46666.8|46674.1|46670.5|46678.3|46674.7|46668.9|46665.3|50
1759913400000|2025-10-08 08:50:00|46673.7|46670.1|46669|46665.4|46673.7|46670.1|46665.1|46661.5|44
1759913700000|2025-10-08 08:55:00|46668.5|46664.9|46669.1|46665.5|46670.3|46666.7|46635.2|46631.6|325
1759914000000|2025-10-08 09:00:00|46669.6|46666|46667.8|46664.2|46677|46673.4|46665.5|46661.9|77
1759914300000|2025-10-08 09:05:00|46668.3|46664.7|46685.1|46681.5|46691.5|46687.9|46668.3|46664.7|127
1759914600000|2025-10-08 09:10:00|46685|46681.4|46675.3|46671.7|46686.9|46683.3|46670.2|46666.6|48
1759914900000|2025-10-08 09:15:00|46675.8|46672.2|46670.3|46666.7|46680.4|46676.8|46667.8|46664.2|82
1759915200000|2025-10-08 09:20:00|46670.8|46667.2|46661.2|46657.6|46671.3|46667.7|46658.4|46654.8|63
1759915500000|2025-10-08 09:25:00|46661.7|46658.1|46668.8|46665.2|46670.4|46666.8|46654.5|46650.9|45
1759915800000|2025-10-08 09:30:00|46668.3|46664.7|46675.3|46671.7|46679.5|46675.9|46663.2|46659.6|89
1759916100000|2025-10-08 09:35:00|46674.8|46671.2|46681|46677.4|46686.8|46683.2|46674.3|46670.7|61
1759916400000|2025-10-08 09:40:00|46682.5|46678.9|46679.2|46675.6|46685.5|46681.9|46668.9|46665.3|127
1759916700000|2025-10-08 09:45:00|46678.7|46675.1|46671.2|46667.6|46683.5|46679.9|46671.2|46667.6|66
1759917000000|2025-10-08 09:50:00|46671.7|46668.1|46671.7|46668.1|46675.7|46672.1|46670|46666.4|27
1759917300000|2025-10-08 09:55:00|46672|46668.4|46665.6|46662|46676.3|46672.7|46664.5|46660.9|62
1759917600000|2025-10-08 10:00:00|46665.7|46662.1|46668.1|46664.5|46673|46669.4|46663.7|46660.1|28
1759917900000|2025-10-08 10:05:00|46668.6|46665|46658.2|46654.6|46672.1|46668.5|46657.2|46653.6|51
1759918200000|2025-10-08 10:10:00|46658.7|46655.1|46661.4|46657.8|46661.9|46658.3|46635.4|46631.8|179
1759918500000|2025-10-08 10:15:00|46660.9|46657.3|46672.3|46668.7|46675.4|46671.8|46660.4|46656.8|68
1759918800000|2025-10-08 10:20:00|46671.3|46667.7|46671.5|46667.9|46673.4|46669.8|46662.1|46658.5|41
1759919100000|2025-10-08 10:25:00|46671.1|46667.5|46673.1|46669.5|46677.5|46673.9|46665.5|46661.9|43
1759919400000|2025-10-08 10:30:00|46673.5|46669.9|46687.4|46683.8|46688|46684.4|46672.7|46669.1|89
1759919700000|2025-10-08 10:35:00|46687.9|46684.3|46689.1|46685.5|46690.1|46686.5|46683|46679.4|136
1759920000000|2025-10-08 10:40:00|46689.5|46685.9|46682.9|46679.3|46690.6|46687|46679.2|46675.6|70
1759920300000|2025-10-08 10:45:00|46682.4|46678.8|46694.1|46690.5|46694.8|46691.2|46682.4|46678.8|89
1759920600000|2025-10-08 10:50:00|46694.6|46691|46698.1|46694.5|46701.7|46698.1|46690.3|46686.7|90
1759920900000|2025-10-08 10:55:00|46698|46694.4|46715|46711.4|46720.3|46716.7|46697.5|46693.9|167
1759921200000|2025-10-08 11:00:00|46715.5|46711.9|46724|46720.4|46727|46723.4|46706.5|46702.9|175
1759921500000|2025-10-08 11:05:00|46723|46719.4|46729.4|46725.8|46738.5|46734.9|46720.1|46716.5|162
1759921800000|2025-10-08 11:10:00|46728.9|46725.3|46714.1|46710.5|46732|46728.4|46708.9|46705.3|289
1759922100000|2025-10-08 11:15:00|46713.6|46710|46701.3|46697.7|46715.5|46711.9|46697.3|46693.7|227
1759922400000|2025-10-08 11:20:00|46700.8|46697.2|46691.1|46687.5|46701.9|46698.3|46685.4|46681.8|173
1759922700000|2025-10-08 11:25:00|46690.6|46687|46687.5|46683.9|46695.9|46692.3|46683.2|46679.6|95
1759923000000|2025-10-08 11:30:00|46688|46684.4|46688.4|46684.8|46692.4|46688.8|46681.1|46677.5|215
1759923300000|2025-10-08 11:35:00|46688.9|46685.3|46697.5|46693.9|46705.4|46701.8|46688.4|46684.8|141
1759923600000|2025-10-08 11:40:00|46698|46694.4|46699.4|46695.8|46705.1|46701.5|46697.3|46693.7|77
1759923900000|2025-10-08 11:45:00|46699.9|46696.3|46716.9|46713.3|46721.3|46717.7|46698.8|46695.2|234
1759924200000|2025-10-08 11:50:00|46716.4|46712.8|46726.9|46723.3|46730.2|46726.6|46716.4|46712.8|79
1759924500000|2025-10-08 11:55:00|46727.4|46723.8|46724.2|46720.6|46730.5|46726.9|46722.2|46718.6|77
1759924800000|2025-10-08 12:00:00|46721.2|46717.6|46713.5|46709.9|46727.1|46723.5|46711.5|46707.9|169
1759925100000|2025-10-08 12:05:00|46713|46709.4|46704.8|46701.2|46714.3|46710.7|46702.8|46699.2|113
1759925400000|2025-10-08 12:10:00|46704.3|46700.7|46693|46689.4|46719.9|46716.3|46692|46688.4|158
1759925700000|2025-10-08 12:15:00|46692.5|46688.9|46711.8|46708.2|46715.8|46712.2|46690.4|46686.8|150
1759926000000|2025-10-08 12:20:00|46712.3|46708.7|46706.8|46703.2|46720.9|46717.3|46703.8|46700.2|150
1759926300000|2025-10-08 12:25:00|46707.3|46703.7|46715.2|46711.6|46723.3|46719.7|46699.1|46695.5|115
1759926600000|2025-10-08 12:30:00|46716.2|46712.6|46712.7|46709.1|46722.3|46718.7|46707.6|46704|146
1759926900000|2025-10-08 12:35:00|46713.2|46709.6|46719.2|46715.6|46723.2|46719.6|46708.1|46704.5|148
1759927200000|2025-10-08 12:40:00|46719.7|46716.1|46729.6|46726|46734.6|46731|46719.7|46716.1|194
1759927500000|2025-10-08 12:45:00|46729.1|46725.5|46727.9|46724.3|46732.5|46728.9|46718.6|46715|177
1759927800000|2025-10-08 12:50:00|46728.4|46724.8|46721.4|46717.8|46730.3|46726.7|46720.5|46716.9|125
1759928100000|2025-10-08 12:55:00|46721.9|46718.3|46732|46728.4|46734.6|46731|46721.4|46717.8|145
1759928400000|2025-10-08 13:00:00|46731.5|46727.9|46729.9|46726.3|46749.3|46745.7|46721.3|46717.7|308
1759928700000|2025-10-08 13:05:00|46727.9|46724.3|46732.9|46729.3|46733.9|46730.3|46725.2|46721.6|136
1759929000000|2025-10-08 13:10:00|46731.9|46728.3|46735.9|46732.3|46743.2|46739.6|46731.1|46727.5|117
1759929300000|2025-10-08 13:15:00|46736.4|46732.8|46737.2|46733.6|46741.5|46737.9|46729.3|46725.7|199
1759929600000|2025-10-08 13:20:00|46737.7|46734.1|46747.2|46743.6|46759.3|46755.7|46737|46733.4|445
1759929900000|2025-10-08 13:25:00|46746.7|46743.1|46749.1|46745.5|46759.1|46755.5|46735|46731.4|1012
1759930200000|2025-10-08 13:30:00|46750.1|46746.5|46597.9|46595.4|46752.2|46749.7|46585.6|46583.1|5147
1759930500000|2025-10-08 13:35:00|46597.4|46594.9|46545.9|46543.4|46599.3|46596.8|46523.2|46520.7|2738
1759930800000|2025-10-08 13:40:00|46546.4|46543.9|46549.2|46546.7|46563.5|46561|46507.4|46504.9|2016
1759931100000|2025-10-08 13:45:00|46548.7|46546.2|46621|46618.5|46644.5|46642|46532.6|46530.1|2138
1759931400000|2025-10-08 13:50:00|46620.5|46618|46542.3|46539.8|46626.5|46624|46516.4|46513.9|1710
1759931700000|2025-10-08 13:55:00|46541.8|46539.3|46530.2|46527.7|46552.9|46550.4|46514.3|46511.8|1243
1759932000000|2025-10-08 14:00:00|46530.7|46528.2|46625.9|46623.4|46636.5|46634|46523.7|46521.2|2224
1759932300000|2025-10-08 14:05:00|46626.4|46623.9|46637|46634.5|46658.2|46655.7|46612.6|46610.1|1084
1759932600000|2025-10-08 14:10:00|46637.2|46634.7|46674.1|46671.6|46691.6|46689.1|46630.1|46627.6|1145
1759932900000|2025-10-08 14:15:00|46674|46671.5|46651.8|46649.3|46689.8|46687.3|46631|46628.5|943
1759933200000|2025-10-08 14:20:00|46652|46649.5|46671.2|46668.7|46676.4|46673.9|46627.6|46625.1|837
1759933500000|2025-10-08 14:25:00|46670.7|46668.2|46701.5|46699|46706.7|46704.2|46661|46658.5|910
1759933800000|2025-10-08 14:30:00|46701|46698.5|46719|46716.5|46728.4|46725.9|46689.3|46686.8|971
1759934100000|2025-10-08 14:35:00|46719.5|46717|46714.2|46711.7|46724|46721.5|46694.7|46692.2|604
1759934400000|2025-10-08 14:40:00|46713.7|46711.2|46702.2|46699.7|46721.5|46719|46691|46688.5|678
1759934700000|2025-10-08 14:45:00|46702.4|46699.9|46710.5|46708|46722.6|46720.1|46684.1|46681.6|609
1759935000000|2025-10-08 14:50:00|46711|46708.5|46702.3|46699.8|46715.1|46712.6|46681.3|46678.8|611
1759935300000|2025-10-08 14:55:00|46702.5|46700|46709.7|46707.2|46714.8|46712.3|46682.1|46679.6|591
1759935600000|2025-10-08 15:00:00|46709.2|46706.7|46725.3|46722.8|46731.7|46729.2|46701.9|46699.4|835
1759935900000|2025-10-08 15:05:00|46724.8|46722.3|46717.9|46715.4|46724.8|46722.3|46700|46697.5|316
1759936200000|2025-10-08 15:10:00|46718.4|46715.9|46741.5|46739|46754.5|46752|46717.2|46714.7|576
1759936500000|2025-10-08 15:15:00|46742|46739.5|46732.9|46730.4|46748.2|46745.7|46728.5|46726|386
1759936800000|2025-10-08 15:20:00|46733.4|46730.9|46733.8|46731.3|46741.4|46738.9|46716.1|46713.6|470
1759937100000|2025-10-08 15:25:00|46734|46731.5|46749.3|46746.8|46763.3|46760.8|46733.3|46730.8|830
1759937400000|2025-10-08 15:30:00|46749.8|46747.3|46754|46751.5|46759|46756.5|46731|46728.5|553
1759937700000|2025-10-08 15:35:00|46753.5|46751|46769|46766.5|46777.5|46775|46752.9|46750.4|605
1759938000000|2025-10-08 15:40:00|46769.5|46767|46790.9|46788.4|46793.5|46791|46769.5|46767|642
1759938300000|2025-10-08 15:45:00|46791|46788.5|46802.5|46800|46811.3|46808.8|46785.4|46782.9|637
1759938600000|2025-10-08 15:50:00|46803|46800.5|46814.9|46812.4|46834.4|46831.9|46802.9|46800.4|840
1759938900000|2025-10-08 15:55:00|46814.6|46812.1|46799.8|46797.3|46815.1|46812.6|46796.4|46793.9|740
1759939200000|2025-10-08 16:00:00|46799.3|46796.8|46792.1|46789.6|46804.1|46801.6|46784|46781.5|514
1759939500000|2025-10-08 16:05:00|46792.6|46790.1|46804.9|46802.4|46811|46808.5|46791.5|46789|616
1759939800000|2025-10-08 16:10:00|46805.4|46802.9|46806.2|46803.7|46814.4|46811.9|46796.5|46794|287
1759940100000|2025-10-08 16:15:00|46806.7|46804.2|46812.1|46809.6|46816.9|46814.4|46792.5|46790|318
1759940400000|2025-10-08 16:20:00|46811.6|46809.1|46788.9|46786.4|46811.6|46809.1|46786.4|46783.9|275
1759940700000|2025-10-08 16:25:00|46789|46786.5|46773.8|46771.3|46790|46787.5|46768.9|46766.4|595
1759941000000|2025-10-08 16:30:00|46772.8|46770.3|46795.7|46793.2|46800.4|46797.9|46770.9|46768.4|275
1759941300000|2025-10-08 16:35:00|46794.7|46792.2|46776.8|46774.3|46796.3|46793.8|46774.4|46771.9|216
1759941600000|2025-10-08 16:40:00|46776.3|46773.8|46759.6|46757.1|46776.8|46774.3|46750.8|46748.3|441
1759941900000|2025-10-08 16:45:00|46760.1|46757.6|46735.3|46732.8|46760.1|46757.6|46731.9|46729.4|684
1759942200000|2025-10-08 16:50:00|46735.8|46733.3|46726.2|46723.7|46745.9|46743.4|46724.2|46721.7|363
1759942500000|2025-10-08 16:55:00|46726.7|46724.2|46761.8|46759.3|46762.8|46760.3|46725.9|46723.4|274
1759942800000|2025-10-08 17:00:00|46762.3|46759.8|46757.6|46755.1|46767.3|46764.8|46752.6|46750.1|236
1759943100000|2025-10-08 17:05:00|46757.1|46754.6|46744.1|46741.6|46757.1|46754.6|46739.3|46736.8|237
1759943400000|2025-10-08 17:10:00|46743.6|46741.1|46748.1|46745.6|46753|46750.5|46732.8|46730.3|253
1759943700000|2025-10-08 17:15:00|46747.6|46745.1|46762.1|46759.6|46776|46773.5|46746.1|46743.6|264
1759944000000|2025-10-08 17:20:00|46762.6|46760.1|46759.6|46757.1|46769.5|46767|46751.2|46748.7|158
1759944300000|2025-10-08 17:25:00|46760.1|46757.6|46748.5|46746|46770.6|46768.1|46743|46740.5|169
1759944600000|2025-10-08 17:30:00|46749|46746.5|46737|46734.5|46758|46755.5|46730|46727.5|248
1759944900000|2025-10-08 17:35:00|46736.5|46734|46716.5|46714|46739.3|46736.8|46711.1|46708.6|240
1759945200000|2025-10-08 17:40:00|46717|46714.5|46697.2|46694.7|46717|46714.5|46689.6|46687.1|432
1759945500000|2025-10-08 17:45:00|46697.7|46695.2|46719.6|46717.1|46723.2|46720.7|46688.7|46686.2|413
1759945800000|2025-10-08 17:50:00|46720.1|46717.6|46700.8|46698.3|46724.3|46721.8|46697.2|46694.7|576
1759946100000|2025-10-08 17:55:00|46701.3|46698.8|46679.6|46677.1|46702.5|46700|46670.2|46667.7|455
1759946400000|2025-10-08 18:00:00|46679.1|46676.6|46677.4|46674.9|46688.7|46686.2|46667.8|46665.3|338
1759946700000|2025-10-08 18:05:00|46676.9|46674.4|46686.1|46683.6|46688.6|46686.1|46663.6|46661.1|377
1759947000000|2025-10-08 18:10:00|46686.6|46684.1|46690.8|46688.3|46707.3|46704.8|46679|46676.5|433
1759947300000|2025-10-08 18:15:00|46690.3|46687.8|46697.2|46694.7|46703.8|46701.3|46678.2|46675.7|393
1759947600000|2025-10-08 18:20:00|46698.2|46695.7|46688.3|46685.8|46699.2|46696.7|46676.8|46674.3|358
1759947900000|2025-10-08 18:25:00|46687.8|46685.3|46680.9|46678.4|46699.2|46696.7|46673.3|46670.8|286
1759948200000|2025-10-08 18:30:00|46680.4|46677.9|46677.4|46674.9|46690|46687.5|46668.9|46666.4|338
1759948500000|2025-10-08 18:35:00|46676.9|46674.4|46644.9|46642.4|46676.9|46674.4|46643.1|46640.6|471
1759948800000|2025-10-08 18:40:00|46644.4|46641.9|46634.4|46631.9|46646.1|46643.6|46624.7|46622.2|588
1759949100000|2025-10-08 18:45:00|46633.9|46631.4|46608.2|46605.7|46635.4|46632.9|46606.6|46604.1|737
1759949400000|2025-10-08 18:50:00|46604.5|46602|46617.7|46615.2|46632.5|46630|46604.5|46602|395
1759949700000|2025-10-08 18:55:00|46617.2|46614.7|46626.1|46623.6|46633.6|46631.1|46617.1|46614.6|353
1759950000000|2025-10-08 19:00:00|46624.2|46621.7|46636|46633.5|46636.3|46633.8|46611.5|46609|512
1759950300000|2025-10-08 19:05:00|46635.5|46633|46610.6|46608.1|46638.5|46636|46598.2|46595.7|390
1759950600000|2025-10-08 19:10:00|46609|46606.5|46623|46620.5|46623.9|46621.4|46608|46605.5|228
1759950900000|2025-10-08 19:15:00|46622.5|46620|46635.3|46632.8|46635.6|46633.1|46615.6|46613.1|361
1759951200000|2025-10-08 19:20:00|46637.6|46635.1|46635.3|46632.8|46646.6|46644.1|46627.8|46625.3|391
1759951500000|2025-10-08 19:25:00|46635.8|46633.3|46632.1|46629.6|46641.7|46639.2|46625.2|46622.7|257
1759951800000|2025-10-08 19:30:00|46629.6|46627.1|46611.9|46609.4|46633.4|46630.9|46608.3|46605.8|302
1759952100000|2025-10-08 19:35:00|46611.4|46608.9|46612.8|46610.3|46619|46616.5|46602.8|46600.3|357
1759952400000|2025-10-08 19:40:00|46612.7|46610.2|46614.6|46612.1|46615.8|46613.3|46603.7|46601.2|282
1759952700000|2025-10-08 19:45:00|46614.1|46611.6|46626.4|46623.9|46631|46628.5|46610.9|46608.4|518
1759953000000|2025-10-08 19:50:00|46627.6|46625.1|46621.6|46619.1|46638.6|46636.1|46596.7|46594.2|1538
1759953300000|2025-10-08 19:55:00|46620.6|46618.1|46615.4|46612.9|46630.3|46627.8|46604.9|46602.4|2634
1759953600000|2025-10-08 20:00:00|46615.1|46612.6|46613.2|46608.4|46622.3|46617.5|46606.1|46601.3|840
1759953900000|2025-10-08 20:05:00|46612.2|46607.4|46622.4|46617.6|46625.4|46620.6|46612.2|46607.4|179
1759954200000|2025-10-08 20:10:00|46621.4|46616.6|46629.7|46624.9|46630.7|46625.9|46620.1|46615.3|187
1759954500000|2025-10-08 20:15:00|46630.7|46625.9|46638.9|46634.1|46638.9|46634.1|46627|46622.2|119
1759954800000|2025-10-08 20:20:00|46639.3|46634.5|46630.7|46625.9|46639.9|46635.1|46630.7|46625.9|80
1759955100000|2025-10-08 20:25:00|46630.4|46625.6|46642.1|46637.3|46642.7|46637.9|46630|46625.2|104
1759955400000|2025-10-08 20:30:00|46643.1|46638.3|46635.8|46631|46643.1|46638.3|46633.4|46628.6|62
1759955700000|2025-10-08 20:35:00|46636.8|46632|46641.8|46637|46642.3|46637.5|46634.5|46629.7|57
1759956000000|2025-10-08 20:40:00|46641.3|46636.5|46645|46640.2|46645|46640.2|46637.2|46632.4|65
1759956300000|2025-10-08 20:45:00|46646|46641.2|46632.8|46628|46646|46641.2|46632.8|46628|110
1759956600000|2025-10-08 20:50:00|46630.8|46626|46630.9|46626.1|46632.4|46627.6|46624.3|46619.5|101
1759956900000|2025-10-08 20:55:00|46632.9|46628.1|46623.7|46613.9|46632.9|46628.1|46616.7|46611.9|164
1759957200000|2025-10-08 21:00:00|46628.9|46619.1|46627.1|46617.3|46628.9|46619.1|46626.1|46616.3|0
1759957500000|2025-10-08 21:05:00|46626.9|46617.1|46626.6|46616.8|46629.5|46619.7|46626.6|46616.8|0
1759957800000|2025-10-08 21:10:00|46626.1|46616.3|46621.9|46612.1|46627.6|46617.8|46621.7|46611.9|0
1759958100000|2025-10-08 21:15:00|46624.1|46614.3|46628.4|46618.6|46628.6|46618.8|46624.1|46614.3|0
1759958400000|2025-10-08 21:20:00|46628.2|46618.4|46623.6|46613.8|46628.2|46618.4|46622.1|46612.3|0
1759958700000|2025-10-08 21:25:00|46623.8|46614|46623|46613.2|46623.8|46614|46620.2|46610.4|0
1759959000000|2025-10-08 21:30:00|46623.2|46613.4|46626.3|46616.5|46626.3|46616.5|46623.2|46613.4|0
1759959300000|2025-10-08 21:35:00|46626.5|46616.7|46626.3|46616.5|46626.5|46616.7|46626.1|46616.3|0
1759959600000|2025-10-08 21:40:00|46625.8|46616|46628.4|46618.6|46628.4|46618.6|46625.8|46616|0
1759959900000|2025-10-08 21:45:00|46628.2|46618.4|46628.2|46618.4|46628.3|46618.5|46628.2|46618.4|0
1759960200000|2025-10-08 21:50:00|46628.4|46618.6|46628.4|46618.6|46628.4|46618.6|46628.4|46618.6|0
1759960500000|2025-10-08 21:55:00|46628.3|46618.5|46628.2|46618.4|46628.3|46618.5|46627.7|46617.9|0
1759960800000|2025-10-08 22:00:00|46638.2|46633.4|46644.9|46640.1|46649.9|46645.1|46627.5|46622.7|109
1759961100000|2025-10-08 22:05:00|46645.4|46640.6|46649.7|46644.9|46650.9|46646.1|46640.9|46636.1|26
1759961400000|2025-10-08 22:10:00|46650.1|46645.3|46656.5|46651.7|46657|46652.2|46642.2|46637.4|53
1759961700000|2025-10-08 22:15:00|46654|46649.2|46652.3|46647.5|46658.7|46653.9|46643.5|46638.7|35
1759962000000|2025-10-08 22:20:00|46651.8|46647|46660.6|46655.8|46666.9|46662.1|46651.8|46647|36
1759962300000|2025-10-08 22:25:00|46660.1|46655.3|46661.1|46656.3|46665.6|46660.8|46658.1|46653.3|26
1759962600000|2025-10-08 22:30:00|46661.6|46656.8|46646.1|46641.3|46661.6|46656.8|46642.6|46637.8|83
1759962900000|2025-10-08 22:35:00|46646.6|46641.8|46656.8|46652|46657.4|46652.6|46646.6|46641.8|19
1759963200000|2025-10-08 22:40:00|46657.3|46652.5|46654.6|46649.8|46662.1|46657.3|46652|46647.2|6
1759963500000|2025-10-08 22:45:00|46654.1|46649.3|46651.7|46646.9|46656.8|46652|46647.7|46642.9|43
1759963800000|2025-10-08 22:50:00|46651.2|46646.4|46650.7|46645.9|46658.7|46653.9|46649.7|46644.9|18
1759964100000|2025-10-08 22:55:00|46651.2|46646.4|46655.2|46650.4|46656.7|46651.9|46646.7|46641.9|25
1759964400000|2025-10-08 23:00:00|46655.7|46650.9|46645.2|46640.4|46657.7|46652.9|46644.7|46639.9|61
1759964700000|2025-10-08 23:05:00|46644.7|46639.9|46653.4|46648.6|46654.4|46649.6|46638.2|46633.4|64
1759965000000|2025-10-08 23:10:00|46653.9|46649.1|46664.8|46660|46666.3|46661.5|46646.4|46641.6|52
1759965300000|2025-10-08 23:15:00|46665.2|46660.4|46681.3|46676.5|46683.8|46679|46663.7|46658.9|112
1759965600000|2025-10-08 23:20:00|46681.8|46677|46678.9|46674.1|46684.1|46679.3|46676.2|46671.4|44
1759965900000|2025-10-08 23:25:00|46678.4|46673.6|46680.3|46675.5|46686.8|46682|46671.4|46666.6|58
1759966200000|2025-10-08 23:30:00|46681.3|46676.5|46675.6|46670.8|46683.3|46678.5|46665.8|46661|66
1759966500000|2025-10-08 23:35:00|46675.1|46670.3|46670.8|46666|46675.3|46670.5|46665.8|46661|44
1759966800000|2025-10-08 23:40:00|46671.3|46666.5|46664.1|46659.3|46672.3|46667.5|46661.6|46656.8|52
1759967100000|2025-10-08 23:45:00|46663.6|46658.8|46666.9|46662.1|46667.2|46662.4|46658.3|46653.5|37
1759967400000|2025-10-08 23:50:00|46666.4|46661.6|46654.6|46649.8|46669|46664.2|46653.6|46648.8|34
1759967700000|2025-10-08 23:55:00|46654.1|46649.3|46655.5|46650.7|46658.6|46653.8|46647.7|46642.9|33
1759968000000|2025-10-09 00:00:00|46655|46650.2|46652.6|46647.8|46660.7|46655.9|46645.9|46641.1|134
1759968300000|2025-10-09 00:05:00|46653.1|46648.3|46649.8|46645|46656.8|46652|46647.3|46642.5|42
1759968600000|2025-10-09 00:10:00|46649.3|46644.5|46651.3|46646.5|46654.7|46649.9|46646.6|46641.8|36
1759968900000|2025-10-09 00:15:00|46650.8|46646|46648.8|46644|46653.3|46648.5|46638|46633.2|118
1759969200000|2025-10-09 00:20:00|46649.3|46644.5|46652|46647.2|46653.9|46649.1|46642.3|46637.5|45
1759969500000|2025-10-09 00:25:00|46652.1|46647.3|46650.1|46645.3|46655.3|46650.5|46647|46642.2|21
1759969800000|2025-10-09 00:30:00|46650.6|46645.8|46653.7|46648.9|46654.2|46649.4|46645.5|46640.7|17
1759970100000|2025-10-09 00:35:00|46654.2|46649.4|46652.4|46647.6|46654.7|46649.9|46649.3|46644.5|6
1759970400000|2025-10-09 00:40:00|46652.9|46648.1|46652.6|46647.8|46657.2|46652.4|46650.9|46646.1|25
1759970700000|2025-10-09 00:45:00|46652.1|46647.3|46655.7|46650.9|46658.2|46653.4|46650.6|46645.8|62
1759971000000|2025-10-09 00:50:00|46655.2|46650.4|46656.2|46651.4|46660.5|46655.7|46652.1|46647.3|47
1759971300000|2025-10-09 00:55:00|46656.3|46651.5|46658.5|46653.7|46658.5|46653.7|46648.2|46643.4|124
1759971600000|2025-10-09 01:00:00|46658|46653.2|46655.3|46650.5|46666.9|46662.1|46648.7|46643.9|158
1759971900000|2025-10-09 01:05:00|46655.8|46651|46653.3|46648.5|46661.7|46656.9|46647.8|46643|55
1759972200000|2025-10-09 01:10:00|46653.8|46649|46627.1|46622.3|46660.3|46655.5|46626.6|46621.8|129
1759972500000|2025-10-09 01:15:00|46626.6|46621.8|46637.8|46633|46643|46638.2|46622.6|46617.8|89
1759972800000|2025-10-09 01:20:00|46638.3|46633.5|46639.7|46634.9|46645.9|46641.1|46638.3|46633.5|13
1759973100000|2025-10-09 01:25:00|46640.2|46635.4|46653.6|46648.8|46656.6|46651.8|46639.7|46634.9|38
1759973400000|2025-10-09 01:30:00|46654.1|46649.3|46633|46628.2|46654.1|46649.3|46630.4|46625.6|74
1759973700000|2025-10-09 01:35:00|46633.5|46628.7|46635.6|46630.8|46637.4|46632.6|46629.1|46624.3|59
1759974000000|2025-10-09 01:40:00|46636.1|46631.3|46641.2|46636.4|46642.7|46637.9|46630.7|46625.9|90
1759974300000|2025-10-09 01:45:00|46641.7|46636.9|46631.5|46626.7|46643.7|46638.9|46630|46625.2|41
1759974600000|2025-10-09 01:50:00|46631|46626.2|46633.9|46629.1|46640.3|46635.5|46630|46625.2|58
1759974900000|2025-10-09 01:55:00|46634.4|46629.6|46632.6|46627.8|46639|46634.2|46632.1|46627.3|19
1759975200000|2025-10-09 02:00:00|46632.1|46627.3|46617.2|46612.4|46632.1|46627.3|46617.2|46612.4|95
1759975500000|2025-10-09 02:05:00|46617.1|46612.3|46612.4|46607.6|46620.2|46615.4|46610.1|46605.3|55
1759975800000|2025-10-09 02:10:00|46612.9|46608.1|46619.7|46614.9|46619.9|46615.1|46611.2|46606.4|29
1759976100000|2025-10-09 02:15:00|46619.2|46614.4|46609.3|46604.5|46622.2|46617.4|46608.3|46603.5|29
1759976400000|2025-10-09 02:20:00|46609.8|46605|46617.4|46612.6|46621.3|46616.5|46609.8|46605|39
1759976700000|2025-10-09 02:25:00|46617.9|46613.1|46629.3|46624.5|46631.4|46626.6|46617.9|46613.1|63
1759977000000|2025-10-09 02:30:00|46629.8|46625|46631.4|46626.6|46636.4|46631.6|46625.7|46620.9|48
1759977300000|2025-10-09 02:35:00|46631.9|46627.1|46615.8|46611|46631.9|46627.1|46614.7|46609.9|38
1759977600000|2025-10-09 02:40:00|46616.3|46611.5|46615.4|46610.6|46620.1|46615.3|46612.2|46607.4|25
1759977900000|2025-10-09 02:45:00|46614.9|46610.1|46611.1|46606.3|46615.4|46610.6|46609.2|46604.4|32
1759978200000|2025-10-09 02:50:00|46610.6|46605.8|46603.7|46598.9|46612.1|46607.3|46599.3|46594.5|88
1759978500000|2025-10-09 02:55:00|46603.2|46598.4|46607.2|46602.4|46607.7|46602.9|46599.5|46594.7|27
1759978800000|2025-10-09 03:00:00|46607.7|46602.9|46617.5|46612.7|46617.5|46612.7|46607.2|46602.4|32
1759979100000|2025-10-09 03:05:00|46618|46613.2|46619.3|46614.5|46625.9|46621.1|46616.6|46611.8|31
1759979400000|2025-10-09 03:10:00|46618.8|46614|46616.1|46611.3|46619.8|46615|46612.6|46607.8|17
1759979700000|2025-10-09 03:15:00|46615.6|46610.8|46612.4|46607.6|46616.2|46611.4|46610.4|46605.6|11
1759980000000|2025-10-09 03:20:00|46612.9|46608.1|46598|46593.2|46625.8|46621|46593.1|46588.3|299
1759980300000|2025-10-09 03:25:00|46597.5|46592.7|46583.2|46578.4|46598.2|46593.4|46580.4|46575.6|150
1759980600000|2025-10-09 03:30:00|46582.7|46577.9|46564.1|46559.3|46584.6|46579.8|46561.8|46557|194
1759980900000|2025-10-09 03:35:00|46563.6|46558.8|46559.4|46554.6|46564.8|46560|46553.1|46548.3|235
1759981200000|2025-10-09 03:40:00|46559.9|46555.1|46554.3|46549.5|46562.8|46558|46550.8|46546|175
1759981500000|2025-10-09 03:45:00|46554.1|46549.3|46565.3|46560.5|46566.9|46562.1|46547.9|46543.1|245
1759981800000|2025-10-09 03:50:00|46565.8|46561|46568.6|46563.8|46573.5|46568.7|46563.8|46559|80
1759982100000|2025-10-09 03:55:00|46568.1|46563.3|46566.4|46561.6|46568.6|46563.8|46562.7|46557.9|37
1759982400000|2025-10-09 04:00:00|46567.2|46562.4|46570.2|46565.4|46574.2|46569.4|46565.2|46560.4|24
1759982700000|2025-10-09 04:05:00|46570|46565.2|46589.4|46584.6|46589.9|46585.1|46570|46565.2|37
1759983000000|2025-10-09 04:10:00|46589.3|46584.5|46580.5|46575.7|46589.3|46584.5|46579.5|46574.7|26
1759983300000|2025-10-09 04:15:00|46581|46576.2|46583.8|46579|46584.5|46579.7|46577.5|46572.7|68
1759983600000|2025-10-09 04:20:00|46583.3|46578.5|46589.2|46584.4|46590|46585.2|46580.3|46575.5|19
1759983900000|2025-10-09 04:25:00|46589.7|46584.9|46592.4|46587.6|46593.9|46589.1|46587.3|46582.5|34
1759984200000|2025-10-09 04:30:00|46591.9|46587.1|46583.7|46578.9|46592.4|46587.6|46583.2|46578.4|17
1759984500000|2025-10-09 04:35:00|46583.2|46578.4|46583.8|46579|46585.8|46581|46578.2|46573.4|21
1759984800000|2025-10-09 04:40:00|46584.3|46579.5|46591.9|46587.1|46592.9|46588.1|46582.8|46578|18
1759985100000|2025-10-09 04:45:00|46592.2|46587.4|46591.3|46586.5|46593.2|46588.4|46590.2|46585.4|4
1759985400000|2025-10-09 04:50:00|46590.8|46586|46592.3|46587.5|46592.8|46588|46586.7|46581.9|14
1759985700000|2025-10-09 04:55:00|46593.3|46588.5|46604|46599.2|46605.4|46600.6|46593|46588.2|45
1759986000000|2025-10-09 05:00:00|46604.5|46599.7|46608.2|46603.4|46610|46605.2|46593.2|46588.4|69
1759986300000|2025-10-09 05:05:00|46608.7|46603.9|46598.8|46594|46610.2|46605.4|46597.3|46592.5|21
1759986600000|2025-10-09 05:10:00|46599.3|46594.5|46605.1|46600.3|46611.2|46606.4|46599.3|46594.5|45
1759986900000|2025-10-09 05:15:00|46605.6|46600.8|46600.7|46595.9|46608.3|46603.5|46597.4|46592.6|32
1759987200000|2025-10-09 05:20:00|46601.2|46596.4|46605|46600.2|46606.8|46602|46598.3|46593.5|34
1759987500000|2025-10-09 05:25:00|46604.5|46599.7|46622.2|46617.4|46628.2|46623.4|46604.4|46599.6|91
1759987800000|2025-10-09 05:30:00|46622.7|46617.9|46628.8|46624|46638|46633.2|46622.2|46617.4|115
1759988100000|2025-10-09 05:35:00|46628.3|46623.5|46636.5|46631.7|46639.9|46635.1|46622.1|46617.3|50
1759988400000|2025-10-09 05:40:00|46636|46631.2|46627.3|46622.5|46637.5|46632.7|46624.5|46619.7|28
1759988700000|2025-10-09 05:45:00|46626.8|46622|46613|46608.2|46626.8|46622|46612|46607.2|37
1759989000000|2025-10-09 05:50:00|46612.5|46607.7|46618.9|46614.1|46625|46620.2|46612|46607.2|39
1759989300000|2025-10-09 05:55:00|46618.4|46613.6|46630.3|46625.5|46630.3|46625.5|46614.2|46609.4|26
1759989600000|2025-10-09 06:00:00|46629.8|46625|46641.1|46637.5|46641.9|46638.3|46624.1|46620.5|129
1759989900000|2025-10-09 06:05:00|46641.6|46638|46641.5|46637.9|46644.6|46641|46638.5|46634.9|44
1759990200000|2025-10-09 06:10:00|46641|46637.4|46644.7|46641.1|46647.2|46643.6|46636.8|46633.2|40
1759990500000|2025-10-09 06:15:00|46644.2|46640.6|46632.5|46628.9|46649.1|46645.5|46632.5|46628.9|54
1759990800000|2025-10-09 06:20:00|46632|46628.4|46626.9|46623.3|46632|46628.4|46616.7|46613.1|33
1759991100000|2025-10-09 06:25:00|46626.4|46622.8|46616.6|46613|46628.1|46624.5|46613.4|46609.8|26
1759991400000|2025-10-09 06:30:00|46617.1|46613.5|46625|46621.4|46637.6|46634|46615.6|46612|76
1759991700000|2025-10-09 06:35:00|46624.5|46620.9|46629.2|46625.6|46634.8|46631.2|46620|46616.4|50
1759992000000|2025-10-09 06:40:00|46628.7|46625.1|46628.9|46625.3|46640.9|46637.3|46626.2|46622.6|58
1759992300000|2025-10-09 06:45:00|46629.1|46625.5|46614.1|46610.5|46635.6|46632|46610.2|46606.6|84
1759992600000|2025-10-09 06:50:00|46614.6|46611|46610.8|46607.2|46617.1|46613.5|46606.2|46602.6|44
1759992900000|2025-10-09 06:55:00|46611.3|46607.7|46620.2|46616.6|46622.7|46619.1|46600.2|46596.6|143
1759993200000|2025-10-09 07:00:00|46619.7|46616.1|46627.2|46623.6|46632.7|46629.1|46612.5|46608.9|191
1759993500000|2025-10-09 07:05:00|46627.7|46624.1|46621.2|46617.6|46627.7|46624.1|46609.9|46606.3|93
1759993800000|2025-10-09 07:10:00|46621.7|46618.1|46622.8|46619.2|46631.8|46628.2|46617.2|46613.6|131
1759994100000|2025-10-09 07:15:00|46622.3|46618.7|46637.8|46634.2|46637.9|46634.3|46617.8|46614.2|77
1759994400000|2025-10-09 07:20:00|46637.3|46633.7|46633.8|46630.2|46642.7|46639.1|46627.6|46624|82
1759994700000|2025-10-09 07:25:00|46633.3|46629.7|46623.5|46619.9|46639.8|46636.2|46620|46616.4|72
1759995000000|2025-10-09 07:30:00|46624|46620.4|46618|46614.4|46626.8|46623.2|46611.7|46608.1|94
1759995300000|2025-10-09 07:35:00|46618.5|46614.9|46617.8|46614.2|46625.7|46622.1|46615|46611.4|60
1759995600000|2025-10-09 07:40:00|46617.3|46613.7|46624.1|46620.5|46627.6|46624|46614.6|46611|59
1759995900000|2025-10-09 07:45:00|46624.2|46620.6|46633|46629.4|46637.6|46634|46621.8|46618.2|107
1759996200000|2025-10-09 07:50:00|46633.5|46629.9|46630.3|46626.7|46639.5|46635.9|46624.7|46621.1|70
1759996500000|2025-10-09 07:55:00|46630.8|46627.2|46610.7|46607.1|46631.8|46628.2|46609.7|46606.1|89
1759996800000|2025-10-09 08:00:00|46610.2|46606.6|46620.9|46617.3|46624.5|46620.9|46605.8|46602.2|121
1759997100000|2025-10-09 08:05:00|46621.4|46617.8|46621.1|46617.5|46623.6|46620|46616.1|46612.5|61
1759997400000|2025-10-09 08:10:00|46621.6|46618|46616.7|46613.1|46629.6|46626|46613.1|46609.5|108
1759997700000|2025-10-09 08:15:00|46617.2|46613.6|46613.7|46610.1|46621.5|46617.9|46604.2|46600.6|181
1759998000000|2025-10-09 08:20:00|46613.2|46609.6|46615.2|46611.6|46619.8|46616.2|46611|46607.4|61
1759998300000|2025-10-09 08:25:00|46615.7|46612.1|46617.9|46614.3|46620.7|46617.1|46606.9|46603.3|69
1759998600000|2025-10-09 08:30:00|46617.4|46613.8|46610.2|46606.6|46618.9|46615.3|46609.2|46605.6|42
1759998900000|2025-10-09 08:35:00|46610.4|46606.8|46607.2|46603.6|46618.1|46614.5|46602|46598.4|118
1759999200000|2025-10-09 08:40:00|46607.5|46603.9|46613.3|46609.7|46616.3|46612.7|46597.7|46594.1|202
1759999500000|2025-10-09 08:45:00|46613.8|46610.2|46610.3|46606.7|46619.6|46616|46606.6|46603|79
1759999800000|2025-10-09 08:50:00|46609.8|46606.2|46621.6|46618|46624.1|46620.5|46608.8|46605.2|236
1760000100000|2025-10-09 08:55:00|46622.1|46618.5|46616.8|46613.2|46625.4|46621.8|46614.8|46611.2|134
1760000400000|2025-10-09 09:00:00|46616.3|46612.7|46609.1|46605.5|46621.8|46618.2|46606.1|46602.5|119
1760000700000|2025-10-09 09:05:00|46610.1|46606.5|46617|46613.4|46620.5|46616.9|46609|46605.4|70
1760001000000|2025-10-09 09:10:00|46616.5|46612.9|46626.4|46622.8|46628.8|46625.2|46614.6|46611|118
1760001300000|2025-10-09 09:15:00|46626.9|46623.3|46633.1|46629.5|46636.1|46632.5|46624.6|46621|109
1760001600000|2025-10-09 09:20:00|46632.6|46629|46633.9|46630.3|46635.1|46631.5|46629.1|46625.5|30
1760001900000|2025-10-09 09:25:00|46633.8|46630.2|46637.5|46633.9|46639|46635.4|46631.2|46627.6|37
1760002200000|2025-10-09 09:30:00|46637|46633.4|46656.1|46652.5|46656.1|46652.5|46637|46633.4|74
1760002500000|2025-10-09 09:35:00|46656.6|46653|46655.8|46652.2|46658.5|46654.9|46649.8|46646.2|172
1760002800000|2025-10-09 09:40:00|46656.8|46653.2|46648.1|46644.5|46656.8|46653.2|46647.8|46644.2|78
1760003100000|2025-10-09 09:45:00|46648.6|46645|46647|46643.4|46650|46646.4|46639.5|46635.9|56
1760003400000|2025-10-09 09:50:00|46646.6|46643|46642.9|46639.3|46651.6|46648|46641.4|46637.8|44
1760003700000|2025-10-09 09:55:00|46643.4|46639.8|46638.7|46635.1|46645.2|46641.6|46637.2|46633.6|68
1760004000000|2025-10-09 10:00:00|46639.1|46635.5|46637.7|46634.1|46646.6|46643|46634.2|46630.6|112
1760004300000|2025-10-09 10:05:00|46636.2|46632.6|46638.2|46634.6|46643.9|46640.3|46635|46631.4|116
1760004600000|2025-10-09 10:10:00|46637.7|46634.1|46635.6|46632|46642.3|46638.7|46631.2|46627.6|106
1760004900000|2025-10-09 10:15:00|46634.1|46630.5|46638.5|46634.9|46641.5|46637.9|46631.1|46627.5|141
1760005200000|2025-10-09 10:20:00|46637|46633.4|46631.9|46628.3|46637.5|46633.9|46630.8|46627.2|43
1760005500000|2025-10-09 10:25:00|46632.4|46628.8|46617.1|46613.5|46633.5|46629.9|46616.3|46612.7|75
1760005800000|2025-10-09 10:30:00|46616.9|46613.3|46615.7|46612.1|46626.6|46623|46611.7|46608.1|95
1760006100000|2025-10-09 10:35:00|46616|46612.4|46621.1|46617.5|46625.6|46622|46613.8|46610.2|41
1760006400000|2025-10-09 10:40:00|46621.6|46618|46623.4|46619.8|46625.9|46622.3|46618.4|46614.8|41
1760006700000|2025-10-09 10:45:00|46623.9|46620.3|46625.2|46621.6|46628.9|46625.3|46619.2|46615.6|49
1760007000000|2025-10-09 10:50:00|46625.7|46622.1|46632.1|46628.5|46632.5|46628.9|46622.4|46618.8|56
1760007300000|2025-10-09 10:55:00|46632.6|46629|46628.1|46624.5|46642.7|46639.1|46628.1|46624.5|92
1760007600000|2025-10-09 11:00:00|46628.6|46625|46635.1|46631.5|46638.8|46635.2|46628.2|46624.6|147
1760007900000|2025-10-09 11:05:00|46634.3|46630.7|46636.6|46633|46641.1|46637.5|46630.4|46626.8|127
1760008200000|2025-10-09 11:10:00|46636.1|46632.5|46646.8|46643.2|46656.4|46652.8|46632.1|46628.5|338
1760008500000|2025-10-09 11:15:00|46646.6|46643|46644.4|46640.8|46650|46646.4|46641.6|46638|53
1760008800000|2025-10-09 11:20:00|46644.2|46640.6|46639.5|46635.9|46648.2|46644.6|46639.5|46635.9|56
1760009100000|2025-10-09 11:25:00|46639|46635.4|46640.2|46636.6|46645.8|46642.2|46620.7|46617.1|341
1760009400000|2025-10-09 11:30:00|46639.7|46636.1|46641.3|46637.7|46650.2|46646.6|46637.4|46633.8|122
1760009700000|2025-10-09 11:35:00|46640.8|46637.2|46649.7|46646.1|46652.2|46648.6|46634.3|46630.7|94
1760010000000|2025-10-09 11:40:00|46649.8|46646.2|46637.7|46634.1|46650.8|46647.2|46636.7|46633.1|72
1760010300000|2025-10-09 11:45:00|46638.2|46634.6|46646|46642.4|46646.9|46643.3|46633.5|46629.9|81
1760010600000|2025-10-09 11:50:00|46645.5|46641.9|46647.3|46643.7|46653.7|46650.1|46642|46638.4|77
1760010900000|2025-10-09 11:55:00|46647.8|46644.2|46621.6|46618|46648.2|46644.6|46619.7|46616.1|124
1760011200000|2025-10-09 12:00:00|46622.1|46618.5|46607.2|46603.6|46627|46623.4|46602.4|46598.8|353
1760011500000|2025-10-09 12:05:00|46606.7|46603.1|46602.7|46599.1|46614|46610.4|46592.5|46588.9|306
1760011800000|2025-10-09 12:10:00|46603.2|46599.6|46612|46608.4|46619.6|46616|46603.2|46599.6|154
1760012100000|2025-10-09 12:15:00|46610|46606.4|46615.2|46611.6|46622.1|46618.5|46609|46605.4|67
1760012400000|2025-10-09 12:20:00|46614.7|46611.1|46608.6|46605|46619.1|46615.5|46608.1|46604.5|89
1760012700000|2025-10-09 12:25:00|46608.1|46604.5|46621.7|46618.1|46621.7|46618.1|46603.5|46599.9|70
1760013000000|2025-10-09 12:30:00|46623.2|46619.6|46609.3|46605.7|46625.5|46621.9|46600.1|46596.5|96
1760013300000|2025-10-09 12:35:00|46608.8|46605.2|46602.2|46598.6|46618.1|46614.5|46601.4|46597.8|104
1760013600000|2025-10-09 12:40:00|46601.7|46598.1|46608.1|46604.5|46608.1|46604.5|46594.7|46591.1|150
1760013900000|2025-10-09 12:45:00|46607.6|46604|46603.7|46600.1|46613|46609.4|46602.9|46599.3|87
1760014200000|2025-10-09 12:50:00|46603.2|46599.6|46614.5|46610.9|46615.1|46611.5|46603.2|46599.6|88
1760014500000|2025-10-09 12:55:00|46615.5|46611.9|46618.6|46615|46619.6|46616|46609.9|46606.3|96
1760014800000|2025-10-09 13:00:00|46619.1|46615.5|46619.9|46616.3|46621.6|46618|46609.6|46606|112
1760015100000|2025-10-09 13:05:00|46619.4|46615.8|46609.8|46606.2|46621.5|46617.9|46603.4|46599.8|197
1760015400000|2025-10-09 13:10:00|46609.3|46605.7|46605.8|46602.2|46611.2|46607.6|46596.3|46592.7|216
1760015700000|2025-10-09 13:15:00|46606.3|46602.7|46614.5|46610.9|46623.1|46619.5|46604.1|46600.5|187
1760016000000|2025-10-09 13:20:00|46614|46610.4|46625|46621.4|46626.3|46622.7|46614|46610.4|195
1760016300000|2025-10-09 13:25:00|46626|46622.4|46627.9|46624.3|46633.3|46629.7|46608.7|46605.1|983
1760016600000|2025-10-09 13:30:00|46627.6|46625.1|46628.9|46626.4|46683.8|46681.3|46574.8|46572.3|5785
1760016900000|2025-10-09 13:35:00|46629.9|46627.4|46670|46667.5|46688.2|46685.7|46604|46601.5|1782
1760017200000|2025-10-09 13:40:00|46670.5|46668|46638.1|46635.6|46678.8|46676.3|46630.7|46628.2|1999
1760017500000|2025-10-09 13:45:00|46638.6|46636.1|46623.3|46620.8|46656.4|46653.9|46608.8|46606.3|1615
1760017800000|2025-10-09 13:50:00|46622.8|46620.3|46454.2|46451.7|46633.4|46630.9|46450.9|46448.4|3747
1760018100000|2025-10-09 13:55:00|46454.3|46451.8|46460.6|46458.1|46489.7|46487.2|46450.9|46448.4|1818
1760018400000|2025-10-09 14:00:00|46460.1|46457.6|46473.9|46471.4|46486.2|46483.7|46413.4|46410.9|2695
1760018700000|2025-10-09 14:05:00|46473.4|46470.9|46467.7|46465.2|46503.5|46501|46451.3|46448.8|1628
1760019000000|2025-10-09 14:10:00|46467.8|46465.3|46497.8|46495.3|46509.5|46507|46458.8|46456.3|1031
1760019300000|2025-10-09 14:15:00|46497.3|46494.8|46469.5|46467|46498.8|46496.3|46443.6|46441.1|931
1760019600000|2025-10-09 14:20:00|46468|46465.5|46427.4|46424.9|46470|46467.5|46405.8|46403.3|1310
1760019900000|2025-10-09 14:25:00|46426.9|46424.4|46425.5|46423|46445.5|46443|46409.8|46407.3|850
1760020200000|2025-10-09 14:30:00|46425|46422.5|46402|46399.5|46426|46423.5|46389.4|46386.9|1319
1760020500000|2025-10-09 14:35:00|46401.5|46399|46402|46399.5|46420.7|46418.2|46376.4|46373.9|1749
1760020800000|2025-10-09 14:40:00|46402.5|46400|46392.8|46390.3|46437|46434.5|46390.8|46388.3|1115
1760021100000|2025-10-09 14:45:00|46392.9|46390.4|46422.4|46419.9|46422.9|46420.4|46358.7|46356.2|1337
1760021400000|2025-10-09 14:50:00|46422.9|46420.4|46409.5|46407|46437.5|46435|46395.7|46393.2|954
1760021700000|2025-10-09 14:55:00|46409|46406.5|46431|46428.5|46447.9|46445.4|46403.5|46401|980
1760022000000|2025-10-09 15:00:00|46432|46429.5|46428|46425.5|46449.9|46447.4|46423.7|46421.2|549
1760022300000|2025-10-09 15:05:00|46428.5|46426|46431.9|46429.4|46442.7|46440.2|46397|46394.5|583
1760022600000|2025-10-09 15:10:00|46430.9|46428.4|46451.1|46448.6|46461.7|46459.2|46415.9|46413.4|640
1760022900000|2025-10-09 15:15:00|46451.6|46449.1|46477.2|46474.7|46486.4|46483.9|46450.1|46447.6|1116
1760023200000|2025-10-09 15:20:00|46476.7|46474.2|46446.1|46443.6|46481.2|46478.7|46429.7|46427.2|864
1760023500000|2025-10-09 15:25:00|46446.6|46444.1|46408|46405.5|46459.4|46456.9|46401.5|46399|790
1760023800000|2025-10-09 15:30:00|46408.5|46406|46389|46386.5|46425.4|46422.9|46377.4|46374.9|927
1760024100000|2025-10-09 15:35:00|46388.5|46386|46389.4|46386.9|46416.9|46414.4|46361|46358.5|1035
1760024400000|2025-10-09 15:40:00|46387.4|46384.9|46389.8|46387.3|46401|46398.5|46371.1|46368.6|699
1760024700000|2025-10-09 15:45:00|46390.3|46387.8|46439.1|46436.6|46440.6|46438.1|46380.8|46378.3|549
1760025000000|2025-10-09 15:50:00|46439.6|46437.1|46451.6|46449.1|46467.4|46464.9|46433.1|46430.6|759
1760025300000|2025-10-09 15:55:00|46452.1|46449.6|46446.1|46443.6|46462.3|46459.8|46441.5|46439|462
1760025600000|2025-10-09 16:00:00|46446.6|46444.1|46467.2|46464.7|46477.2|46474.7|46446.6|46444.1|439
1760025900000|2025-10-09 16:05:00|46466.7|46464.2|46441.8|46439.3|46467.5|46465|46430.8|46428.3|529
1760026200000|2025-10-09 16:10:00|46442.3|46439.8|46437.9|46435.4|46454.5|46452|46430.8|46428.3|415
1760026500000|2025-10-09 16:15:00|46437.8|46435.3|46426.9|46424.4|46452.9|46450.4|46416.2|46413.7|431
1760026800000|2025-10-09 16:20:00|46427.2|46424.7|46419.8|46417.3|46430|46427.5|46399.7|46397.2|505
1760027100000|2025-10-09 16:25:00|46420.3|46417.8|46420.8|46418.3|46427.4|46424.9|46399.2|46396.7|590
1760027400000|2025-10-09 16:30:00|46421.3|46418.8|46418.9|46416.4|46432|46429.5|46405.9|46403.4|326
1760027700000|2025-10-09 16:35:00|46419.4|46416.9|46416.5|46414|46431.2|46428.7|46403.8|46401.3|438
1760028000000|2025-10-09 16:40:00|46417|46414.5|46405|46402.5|46418.5|46416|46378.9|46376.4|798
1760028300000|2025-10-09 16:45:00|46405.5|46403|46439.2|46436.7|46439.7|46437.2|46397.9|46395.4|381
1760028600000|2025-10-09 16:50:00|46438.7|46436.2|46386.7|46384.2|46443.5|46441|46385.4|46382.9|469
1760028900000|2025-10-09 16:55:00|46384.7|46382.2|46340.4|46337.9|46392.9|46390.4|46333|46330.5|1181
1760029200000|2025-10-09 17:00:00|46335.9|46333.4|46321.5|46319|46353|46350.5|46308.8|46306.3|1047
1760029500000|2025-10-09 17:05:00|46322|46319.5|46345.4|46342.9|46358.6|46356.1|46291.9|46289.4|1146
1760029800000|2025-10-09 17:10:00|46345.9|46343.4|46337.7|46335.2|46348.4|46345.9|46317.2|46314.7|642
1760030100000|2025-10-09 17:15:00|46337.2|46334.7|46324.8|46322.3|46345.9|46343.4|46312.8|46310.3|585
1760030400000|2025-10-09 17:20:00|46324.3|46321.8|46324.9|46322.4|46349.1|46346.6|46319.3|46316.8|592
1760030700000|2025-10-09 17:25:00|46324.7|46322.2|46314.4|46311.9|46330.3|46327.8|46305|46302.5|714
1760031000000|2025-10-09 17:30:00|46314.9|46312.4|46338.6|46336.1|46347.7|46345.2|46298|46295.5|606
1760031300000|2025-10-09 17:35:00|46338.1|46335.6|46369|46366.5|46375.5|46373|46325.4|46322.9|732
1760031600000|2025-10-09 17:40:00|46368.5|46366|46355.6|46353.1|46386.5|46384|46337.3|46334.8|557
1760031900000|2025-10-09 17:45:00|46355.1|46352.6|46360.8|46358.3|46362.3|46359.8|46338.5|46336|312
1760032200000|2025-10-09 17:50:00|46360.9|46358.4|46347.9|46345.4|46377.9|46375.4|46345.9|46343.4|343
1760032500000|2025-10-09 17:55:00|46348.4|46345.9|46346.3|46343.8|46358.9|46356.4|46335.5|46333|223
1760032800000|2025-10-09 18:00:00|46345.8|46343.3|46306.4|46303.9|46349.8|46347.3|46304.4|46301.9|434
1760033100000|2025-10-09 18:05:00|46306.9|46304.4|46299.7|46297.2|46310.5|46308|46273|46270.5|698
1760033400000|2025-10-09 18:10:00|46299.5|46297|46297.9|46295.4|46313.8|46311.3|46291.8|46289.3|488
1760033700000|2025-10-09 18:15:00|46297.4|46294.9|46329|46326.5|46334.8|46332.3|46290.6|46288.1|502
1760034000000|2025-10-09 18:20:00|46329.5|46327|46330.4|46327.9|46340.3|46337.8|46322.1|46319.6|255
1760034300000|2025-10-09 18:25:00|46330.9|46328.4|46318.8|46316.3|46348.5|46346|46311.3|46308.8|499
1760034600000|2025-10-09 18:30:00|46319.3|46316.8|46309|46306.5|46326|46323.5|46294.9|46292.4|374
1760034900000|2025-10-09 18:35:00|46309.5|46307|46305.5|46303|46315.7|46313.2|46298.5|46296|268
1760035200000|2025-10-09 18:40:00|46305|46302.5|46297.5|46295|46316.8|46314.3|46284|46281.5|366
1760035500000|2025-10-09 18:45:00|46297|46294.5|46280.5|46278|46297.5|46295|46277.5|46275|222
1760035800000|2025-10-09 18:50:00|46280|46277.5|46277.6|46275.1|46288.9|46286.4|46265.5|46263|490
1760036100000|2025-10-09 18:55:00|46277.9|46275.4|46290.9|46288.4|46303.5|46301|46270.3|46267.8|467
1760036400000|2025-10-09 19:00:00|46291.4|46288.9|46280.4|46277.9|46298.9|46296.4|46279.5|46277|449
1760036700000|2025-10-09 19:05:00|46279.9|46277.4|46291.3|46288.8|46299.3|46296.8|46276.4|46273.9|567
1760037000000|2025-10-09 19:10:00|46294.9|46292.4|46302.3|46299.8|46320.1|46317.6|46282.2|46279.7|729
1760037300000|2025-10-09 19:15:00|46302.8|46300.3|46305.4|46302.9|46308.3|46305.8|46286.9|46284.4|743
1760037600000|2025-10-09 19:20:00|46304.4|46301.9|46307.5|46305|46315.3|46312.8|46298.5|46296|521
1760037900000|2025-10-09 19:25:00|46307|46304.5|46309.5|46307|46316.4|46313.9|46298.3|46295.8|342
1760038200000|2025-10-09 19:30:00|46308|46305.5|46320.8|46318.3|46324.1|46321.6|46296.1|46293.6|592
1760038500000|2025-10-09 19:35:00|46320.3|46317.8|46342.9|46340.4|46354.8|46352.3|46317.2|46314.7|739
1760038800000|2025-10-09 19:40:00|46340.7|46338.2|46361.4|46358.9|46363.4|46360.9|46332.1|46329.6|645
1760039100000|2025-10-09 19:45:00|46361.9|46359.4|46365.7|46363.2|46379.5|46377|46352.9|46350.4|659
1760039400000|2025-10-09 19:50:00|46366.2|46363.7|46375|46372.5|46382.2|46379.7|46351.5|46349|1111
1760039700000|2025-10-09 19:55:00|46374.5|46372|46357.9|46355.4|46375.5|46373|46330.1|46327.6|3090
1760040000000|2025-10-09 20:00:00|46348.6|46346.1|46352.8|46348|46365|46360.2|46340.7|46335.9|1158
1760040300000|2025-10-09 20:05:00|46351.8|46347|46361.4|46356.6|46367.4|46362.6|46351.8|46347|290
1760040600000|2025-10-09 20:10:00|46359.4|46354.6|46344.2|46339.4|46359.9|46355.1|46340|46335.2|161
1760040900000|2025-10-09 20:15:00|46346.2|46341.4|46341.2|46336.4|46346.2|46341.4|46338.6|46333.8|110
1760041200000|2025-10-09 20:20:00|46340.2|46335.4|46346.3|46341.5|46350.2|46345.4|46335.1|46330.3|92
1760041500000|2025-10-09 20:25:00|46346.1|46341.3|46342.3|46337.5|46348.6|46343.8|46339.6|46334.8|110
1760041800000|2025-10-09 20:30:00|46343.3|46338.5|46339.2|46334.4|46344|46339.2|46331.9|46327.1|99
1760042100000|2025-10-09 20:35:00|46338.2|46333.4|46352.8|46348|46354.2|46349.4|46338.2|46333.4|126
1760042400000|2025-10-09 20:40:00|46353.8|46349|46361.7|46356.9|46361.7|46356.9|46348.8|46344|178
1760042700000|2025-10-09 20:45:00|46361.4|46356.6|46343.6|46338.8|46362.6|46357.8|46343.6|46338.8|164
1760043000000|2025-10-09 20:50:00|46342.6|46337.8|46344.2|46339.4|46344.2|46339.4|46333.8|46329|199
1760043300000|2025-10-09 20:55:00|46343.2|46338.4|46362.2|46352.4|46362.2|46354.9|46341.8|46337|72
1760043600000|2025-10-09 21:00:00|46360.2|46350.4|46363|46353.2|46363.3|46353.5|46359.4|46349.6|0
1760043900000|2025-10-09 21:05:00|46363.5|46353.7|46361|46351.2|46363.5|46353.7|46359.9|46350.1|0
1760044200000|2025-10-09 21:10:00|46360.9|46351.1|46360.9|46351.1|46360.9|46351.1|46360.8|46351|0
1760044500000|2025-10-09 21:15:00|46360.2|46350.4|46361.1|46351.3|46361.1|46351.3|46359.8|46350|0
1760044800000|2025-10-09 21:20:00|46361.3|46351.5|46361|46351.2|46361.7|46351.9|46360.4|46350.6|0
1760045100000|2025-10-09 21:25:00|46360.9|46351.1|46367.8|46358|46368.9|46359.1|46360.9|46351.1|0
1760045400000|2025-10-09 21:30:00|46368.7|46358.9|46379.5|46369.7|46380.1|46370.3|46368.7|46358.9|0
1760045700000|2025-10-09 21:35:00|46379.2|46369.4|46380.4|46370.6|46383.1|46373.3|46379.2|46369.4|0
1760046000000|2025-10-09 21:40:00|46381|46371.2|46381.4|46371.6|46381.7|46371.9|46380.3|46370.5|0
1760046300000|2025-10-09 21:45:00|46381.3|46371.5|46379.9|46370.1|46381.3|46371.5|46379.9|46370.1|0
1760046600000|2025-10-09 21:50:00|46379.4|46369.6|46381.7|46371.9|46383.1|46373.3|46379.4|46369.6|0
1760046900000|2025-10-09 21:55:00|46383.2|46373.4|46382.9|46373.1|46386.5|46376.7|46381.3|46371.5|0
1760047200000|2025-10-09 22:00:00|46377.9|46374.1|46397|46392.2|46399.5|46394.7|46377.2|46372.4|96
1760047500000|2025-10-09 22:05:00|46396.5|46391.7|46395.6|46390.8|46401|46396.2|46394|46389.2|24
1760047800000|2025-10-09 22:10:00|46395.5|46390.7|46381.6|46376.8|46396.1|46391.3|46372.6|46367.8|50
1760048100000|2025-10-09 22:15:00|46381.1|46376.3|46385.9|46381.1|46397.7|46392.9|46380.2|46375.4|50
1760048400000|2025-10-09 22:20:00|46386.2|46381.4|46381.6|46376.8|46386.2|46381.4|46376.6|46371.8|16
1760048700000|2025-10-09 22:25:00|46382.1|46377.3|46379.3|46374.5|46383.5|46378.7|46375.4|46370.6|37
1760049000000|2025-10-09 22:30:00|46379.8|46375|46402.5|46397.7|46402.7|46397.9|46379.8|46375|42
1760049300000|2025-10-09 22:35:00|46401|46396.2|46399.4|46394.6|46406.2|46401.4|46397.4|46392.6|42
1760049600000|2025-10-09 22:40:00|46398.9|46394.1|46404|46399.2|46409.2|46404.4|46398|46393.2|36
1760049900000|2025-10-09 22:45:00|46403.5|46398.7|46401.2|46396.4|46406.3|46401.5|46398|46393.2|46
1760050200000|2025-10-09 22:50:00|46401.7|46396.9|46394.8|46390|46401.7|46396.9|46392.6|46387.8|27
1760050500000|2025-10-09 22:55:00|46394.7|46389.9|46403.5|46398.7|46404.7|46399.9|46394.7|46389.9|28
1760050800000|2025-10-09 23:00:00|46403.3|46398.5|46393.7|46388.9|46411.4|46406.6|46392.7|46387.9|36
1760051100000|2025-10-09 23:05:00|46393.2|46388.4|46397.9|46393.1|46401.9|46397.1|46391.7|46386.9|35
1760051400000|2025-10-09 23:10:00|46397.4|46392.6|46398.5|46393.7|46398.5|46393.7|46392.2|46387.4|21
1760051700000|2025-10-09 23:15:00|46398.6|46393.8|46402.8|46398|46403.3|46398.5|46396.6|46391.8|10
1760052000000|2025-10-09 23:20:00|46402.3|46397.5|46409.1|46404.3|46409.1|46404.3|46400.9|46396.1|29
1760052300000|2025-10-09 23:25:00|46409.6|46404.8|46405.8|46401|46409.6|46404.8|46404.9|46400.1|36
1760052600000|2025-10-09 23:30:00|46406.3|46401.5|46403.1|46398.3|46407.3|46402.5|46395.4|46390.6|62
1760052900000|2025-10-09 23:35:00|46403.6|46398.8|46404.1|46399.3|46408.4|46403.6|46403.1|46398.3|25
1760053200000|2025-10-09 23:40:00|46403.6|46398.8|46396.5|46391.7|46403.6|46398.8|46395.5|46390.7|49
1760053500000|2025-10-09 23:45:00|46397|46392.2|46409.5|46404.7|46419.1|46414.3|46396.5|46391.7|146
1760053800000|2025-10-09 23:50:00|46409|46404.2|46407.5|46402.7|46420.1|46415.3|46407|46402.2|56
1760054100000|2025-10-09 23:55:00|46408|46403.2|46420.7|46415.9|46421.2|46416.4|46408|46403.2|28
1760054400000|2025-10-10 00:00:00|46420.2|46415.4|46418.4|46413.6|46437.8|46433|46412.5|46407.7|175
1760054700000|2025-10-10 00:05:00|46418.9|46414.1|46404.6|46399.8|46418.9|46414.1|46404.3|46399.5|62
1760055000000|2025-10-10 00:10:00|46404.1|46399.3|46400.2|46395.4|46404.6|46399.8|46388.7|46383.9|107
1760055300000|2025-10-10 00:15:00|46399.8|46395|46405.4|46400.6|46409.7|46404.9|46395.6|46390.8|125
1760055600000|2025-10-10 00:20:00|46405.9|46401.1|46408.4|46403.6|46409.4|46404.6|46401.9|46397.1|71
1760055900000|2025-10-10 00:25:00|46408.9|46404.1|46405.4|46400.6|46412.6|46407.8|46405.4|46400.6|39
1760056200000|2025-10-10 00:30:00|46404.9|46400.1|46409.2|46404.4|46409.2|46404.4|46403.4|46398.6|21
1760056500000|2025-10-10 00:35:00|46408.7|46403.9|46406.9|46402.1|46412.7|46407.9|46403.9|46399.1|55
1760056800000|2025-10-10 00:40:00|46407.4|46402.6|46405.6|46400.8|46408.2|46403.4|46400.7|46395.9|31
1760057100000|2025-10-10 00:45:00|46406.1|46401.3|46411.7|46406.9|46412.7|46407.9|46401.6|46396.8|49
1760057400000|2025-10-10 00:50:00|46412.2|46407.4|46426.6|46421.8|46428.6|46423.8|46412.2|46407.4|50
1760057700000|2025-10-10 00:55:00|46427.1|46422.3|46425.1|46420.3|46431.9|46427.1|46423.8|46419|52
1760058000000|2025-10-10 01:00:00|46425.6|46420.8|46423.1|46418.3|46430.1|46425.3|46422.4|46417.6|26
1760058300000|2025-10-10 01:05:00|46422.6|46417.8|46423.6|46418.8|46428.1|46423.3|46419.2|46414.4|40
1760058600000|2025-10-10 01:10:00|46423.1|46418.3|46423.6|46418.8|46427.7|46422.9|46420.6|46415.8|22
1760058900000|2025-10-10 01:15:00|46425.6|46420.8|46431.4|46426.6|46436.7|46431.9|46425.1|46420.3|49
1760059200000|2025-10-10 01:20:00|46431.9|46427.1|46434.6|46429.8|46435|46430.2|46425.7|46420.9|24
1760059500000|2025-10-10 01:25:00|46435.6|46430.8|46433.6|46428.8|46435.6|46430.8|46431.6|46426.8|25
1760059800000|2025-10-10 01:30:00|46434.1|46429.3|46435.3|46430.5|46436.7|46431.9|46432.2|46427.4|29
1760060100000|2025-10-10 01:35:00|46434.8|46430|46414.7|46409.9|46434.8|46430|46412.6|46407.8|53
1760060400000|2025-10-10 01:40:00|46415.2|46410.4|46421.8|46417|46425.5|46420.7|46412.2|46407.4|29
1760060700000|2025-10-10 01:45:00|46421.3|46416.5|46425.2|46420.4|46427.6|46422.8|46419.8|46415|17
1760061000000|2025-10-10 01:50:00|46424.7|46419.9|46428.7|46423.9|46431|46426.2|46423.7|46418.9|16
1760061300000|2025-10-10 01:55:00|46429.2|46424.4|46432.2|46427.4|46435.7|46430.9|46428.2|46423.4|23
1760061600000|2025-10-10 02:00:00|46431.7|46426.9|46432.5|46427.7|46434.9|46430.1|46426.1|46421.3|24
1760061900000|2025-10-10 02:05:00|46433|46428.2|46426.6|46421.8|46434.4|46429.6|46423.6|46418.8|28
1760062200000|2025-10-10 02:10:00|46426.1|46421.3|46424.5|46419.7|46428.1|46423.3|46422.5|46417.7|10
1760062500000|2025-10-10 02:15:00|46425|46420.2|46424.3|46419.5|46426.1|46421.3|46422.5|46417.7|20
1760062800000|2025-10-10 02:20:00|46424.8|46420|46428.9|46424.1|46431.6|46426.8|46424.3|46419.5|14
1760063100000|2025-10-10 02:25:00|46428.4|46423.6|46433.7|46428.9|46435.2|46430.4|46426.1|46421.3|24
1760063400000|2025-10-10 02:30:00|46433.6|46428.8|46431.2|46426.4|46434.8|46430|46428.6|46423.8|13
1760063700000|2025-10-10 02:35:00|46431.7|46426.9|46429.8|46425|46433.9|46429.1|46426.8|46422|42
1760064000000|2025-10-10 02:40:00|46430|46425.2|46427.7|46422.9|46431.7|46426.9|46427.6|46422.8|9
1760064300000|2025-10-10 02:45:00|46428.2|46423.4|46413.8|46409|46428.2|46423.4|46413.3|46408.5|46
1760064600000|2025-10-10 02:50:00|46414.3|46409.5|46410.3|46405.5|46417.9|46413.1|46410.3|46405.5|57
1760064900000|2025-10-10 02:55:00|46409.8|46405|46412.2|46407.4|46413.9|46409.1|46409.7|46404.9|19
1760065200000|2025-10-10 03:00:00|46411.7|46406.9|46404.8|46400|46421.8|46417|46403.9|46399.1|95
1760065500000|2025-10-10 03:05:00|46405.3|46400.5|46410.1|46405.3|46414|46409.2|46402.3|46397.5|24
1760065800000|2025-10-10 03:10:00|46410.6|46405.8|46418.8|46414|46418.8|46414|46410.6|46405.8|10
1760066100000|2025-10-10 03:15:00|46419.3|46414.5|46424.1|46419.3|46428|46423.2|46415.3|46410.5|41
1760066400000|2025-10-10 03:20:00|46424.6|46419.8|46416.9|46412.1|46427.6|46422.8|46416.9|46412.1|9
1760066700000|2025-10-10 03:25:00|46417.4|46412.6|46407.1|46402.3|46417.4|46412.6|46407.1|46402.3|54
1760067000000|2025-10-10 03:30:00|46405.1|46400.3|46407|46402.2|46414.5|46409.7|46402.2|46397.4|30
1760067300000|2025-10-10 03:35:00|46407.5|46402.7|46409.9|46405.1|46415.9|46411.1|46407.5|46402.7|15
1760067600000|2025-10-10 03:40:00|46409.4|46404.6|46415.1|46410.3|46416.7|46411.9|46408.9|46404.1|51
1760067900000|2025-10-10 03:45:00|46415.6|46410.8|46416.9|46412.1|46420.8|46416|46409.1|46404.3|32
1760068200000|2025-10-10 03:50:00|46417.4|46412.6|46408.1|46403.3|46417.9|46413.1|46407.6|46402.8|39
1760068500000|2025-10-10 03:55:00|46408.6|46403.8|46408.5|46403.7|46410.4|46405.6|46398.5|46393.7|32
1760068800000|2025-10-10 04:00:00|46409|46404.2|46416.5|46411.7|46419.5|46414.7|46409|46404.2|57
1760069100000|2025-10-10 04:05:00|46417|46412.2|46412.1|46407.3|46417.5|46412.7|46409.8|46405|65
1760069400000|2025-10-10 04:10:00|46413.6|46408.8|46417.1|46412.3|46422|46417.2|46411.6|46406.8|112
1760069700000|2025-10-10 04:15:00|46416.1|46411.3|46409.6|46404.8|46420.7|46415.9|46408.5|46403.7|39
1760070000000|2025-10-10 04:20:00|46410.1|46405.3|46416.1|46411.3|46417.5|46412.7|46398.6|46393.8|80
1760070300000|2025-10-10 04:25:00|46415.6|46410.8|46412.7|46407.9|46417.1|46412.3|46412.7|46407.9|7
1760070600000|2025-10-10 04:30:00|46413.2|46408.4|46410.6|46405.8|46416.7|46411.9|46410.1|46405.3|18
1760070900000|2025-10-10 04:35:00|46410.1|46405.3|46409.5|46404.7|46412.6|46407.8|46405.6|46400.8|21
1760071200000|2025-10-10 04:40:00|46410|46405.2|46404.6|46399.8|46410.5|46405.7|46402.6|46397.8|19
1760071500000|2025-10-10 04:45:00|46404.1|46399.3|46401.7|46396.9|46404.1|46399.3|46397.6|46392.8|18
1760071800000|2025-10-10 04:50:00|46402.2|46397.4|46390.2|46385.4|46402.5|46397.7|46390.1|46385.3|57
1760072100000|2025-10-10 04:55:00|46391.2|46386.4|46389|46384.2|46394.3|46389.5|46381.8|46377|138
1760072400000|2025-10-10 05:00:00|46388.5|46383.7|46379.7|46374.9|46392.8|46388|46372.1|46367.3|130
1760072700000|2025-10-10 05:05:00|46379.2|46374.4|46397.3|46392.5|46398.9|46394.1|46378.2|46373.4|76
1760073000000|2025-10-10 05:10:00|46397.8|46393|46406.2|46401.4|46406.7|46401.9|46396.7|46391.9|57
1760073300000|2025-10-10 05:15:00|46406.7|46401.9|46409.4|46404.6|46412.2|46407.4|46403.4|46398.6|37
1760073600000|2025-10-10 05:20:00|46409.9|46405.1|46417.1|46412.3|46418.1|46413.3|46409.5|46404.7|22
1760073900000|2025-10-10 05:25:00|46417.2|46412.4|46413.1|46408.3|46420.5|46415.7|46410|46405.2|51
1760074200000|2025-10-10 05:30:00|46413.6|46408.8|46422.8|46418|46425.2|46420.4|46412.1|46407.3|64
1760074500000|2025-10-10 05:35:00|46423.3|46418.5|46420.9|46416.1|46427.6|46422.8|46420.4|46415.6|29
1760074800000|2025-10-10 05:40:00|46421.4|46416.6|46418.6|46413.8|46423.4|46418.6|46415.5|46410.7|29
1760075100000|2025-10-10 05:45:00|46419.1|46414.3|46419.1|46414.3|46422.6|46417.8|46417.6|46412.8|16
1760075400000|2025-10-10 05:50:00|46419.6|46414.8|46419.1|46414.3|46423|46418.2|46414.6|46409.8|37
1760075700000|2025-10-10 05:55:00|46419.6|46414.8|46427|46422.2|46431|46426.2|46419.6|46414.8|22
1760076000000|2025-10-10 06:00:00|46426.9|46423.3|46442.2|46438.6|46447|46443.4|46424.8|46421.2|176
1760076300000|2025-10-10 06:05:00|46441.7|46438.1|46442.8|46439.2|46446.4|46442.8|46436.5|46432.9|73
1760076600000|2025-10-10 06:10:00|46443.3|46439.7|46445|46441.4|46446.8|46443.2|46436.6|46433|75
1760076900000|2025-10-10 06:15:00|46445.5|46441.9|46428.2|46424.6|46445.5|46441.9|46426.5|46422.9|115
1760077200000|2025-10-10 06:20:00|46428.7|46425.1|46424.7|46421.1|46433.3|46429.7|46421.7|46418.1|85
1760077500000|2025-10-10 06:25:00|46424.2|46420.6|46419.7|46416.1|46427.7|46424.1|46417.1|46413.5|93
1760077800000|2025-10-10 06:30:00|46420.2|46416.6|46420.9|46417.3|46429.6|46426|46416.4|46412.8|62
1760078100000|2025-10-10 06:35:00|46421.4|46417.8|46407.6|46404|46424.8|46421.2|46368.9|46365.3|379
1760078400000|2025-10-10 06:40:00|46407.1|46403.5|46395.5|46391.9|46415.6|46412|46391.5|46387.9|69
1760078700000|2025-10-10 06:45:00|46396|46392.4|46375.8|46372.2|46406.8|46403.2|46370.1|46366.5|113
1760079000000|2025-10-10 06:50:00|46376.3|46372.7|46385.2|46381.6|46390.9|46387.3|46359.8|46356.2|148
1760079300000|2025-10-10 06:55:00|46385.7|46382.1|46386.2|46382.6|46390.4|46386.8|46378.1|46374.5|57
1760079600000|2025-10-10 07:00:00|46388.7|46385.1|46409.2|46405.6|46414.3|46410.7|46387.2|46383.6|193
1760079900000|2025-10-10 07:05:00|46409.7|46406.1|46388.8|46385.2|46413.7|46410.1|46380.5|46376.9|134
1760080200000|2025-10-10 07:10:00|46389.3|46385.7|46400|46396.4|46402|46398.4|46380.2|46376.6|102
1760080500000|2025-10-10 07:15:00|46401|46397.4|46405.9|46402.3|46409.9|46406.3|46390.1|46386.5|95
1760080800000|2025-10-10 07:20:00|46406.4|46402.8|46402.2|46398.6|46412|46408.4|46385.6|46382|93
1760081100000|2025-10-10 07:25:00|46402.7|46399.1|46415.7|46412.1|46426.6|46423|46401.2|46397.6|106
1760081400000|2025-10-10 07:30:00|46416.2|46412.6|46399.7|46396.1|46426.1|46422.5|46399.1|46395.5|135
1760081700000|2025-10-10 07:35:00|46400.2|46396.6|46416.8|46413.2|46416.8|46413.2|46392.2|46388.6|108
1760082000000|2025-10-10 07:40:00|46417.3|46413.7|46415.1|46411.5|46422.4|46418.8|46408.9|46405.3|48
1760082300000|2025-10-10 07:45:00|46415.6|46412|46417|46413.4|46423.1|46419.5|46414.4|46410.8|43
1760082600000|2025-10-10 07:50:00|46416.5|46412.9|46416.1|46412.5|46417|46413.4|46395.6|46392|227
1760082900000|2025-10-10 07:55:00|46415.6|46412|46422.7|46419.1|46424.7|46421.1|46410.8|46407.2|58
1760083200000|2025-10-10 08:00:00|46423.2|46419.6|46415.1|46411.5|46428.2|46424.6|46407.5|46403.9|267
1760083500000|2025-10-10 08:05:00|46415.6|46412|46411.6|46408|46419.1|46415.5|46407.9|46404.3|187
1760083800000|2025-10-10 08:10:00|46412.1|46408.5|46418.9|46415.3|46423|46419.4|46405.7|46402.1|131
1760084100000|2025-10-10 08:15:00|46418.4|46414.8|46410.1|46406.5|46425.8|46422.2|46408.6|46405|99
1760084400000|2025-10-10 08:20:00|46410.6|46407|46413.3|46409.7|46414.4|46410.8|46402.8|46399.2|99
1760084700000|2025-10-10 08:25:00|46411.8|46408.2|46407.4|46403.8|46416.9|46413.3|46407.4|46403.8|52
1760085000000|2025-10-10 08:30:00|46406.9|46403.3|46414.7|46411.1|46414.7|46411.1|46404.2|46400.6|146
1760085300000|2025-10-10 08:35:00|46414.2|46410.6|46420.8|46417.2|46422.8|46419.2|46413.2|46409.6|115
1760085600000|2025-10-10 08:40:00|46421.1|46417.5|46415.1|46411.5|46421.1|46417.5|46415.1|46411.5|49
1760085900000|2025-10-10 08:45:00|46414.6|46411|46417.2|46413.6|46417.2|46413.6|46408.9|46405.3|133
1760086200000|2025-10-10 08:50:00|46417.7|46414.1|46410.4|46406.8|46418.2|46414.6|46409.9|46406.3|68
1760086500000|2025-10-10 08:55:00|46410.9|46407.3|46411.9|46408.3|46414.7|46411.1|46409.2|46405.6|38
1760086800000|2025-10-10 09:00:00|46412.2|46408.6|46401.8|46398.2|46417.2|46413.6|46390.6|46387|818
1760087100000|2025-10-10 09:05:00|46402.8|46399.2|46420.2|46416.6|46420.3|46416.7|46400.2|46396.6|76
1760087400000|2025-10-10 09:10:00|46419.7|46416.1|46406.5|46402.9|46425.9|46422.3|46401.1|46397.5|89
1760087700000|2025-10-10 09:15:00|46406|46402.4|46393.6|46390|46411.7|46408.1|46393.6|46390|66
1760088000000|2025-10-10 09:20:00|46394.1|46390.5|46396.9|46393.3|46404|46400.4|46391.6|46388|68
1760088300000|2025-10-10 09:25:00|46396.4|46392.8|46392.7|46389.1|46399.6|46396|46389.6|46386|63
1760088600000|2025-10-10 09:30:00|46392.2|46388.6|46393.5|46389.9|46397.2|46393.6|46386.6|46383|135
1760088900000|2025-10-10 09:35:00|46393|46389.4|46382.7|46379.1|46399.6|46396|46375.3|46371.7|103
1760089200000|2025-10-10 09:40:00|46384.2|46380.6|46375.9|46372.3|46387.5|46383.9|46375.4|46371.8|98
1760089500000|2025-10-10 09:45:00|46376.4|46372.8|46360.8|46357.2|46387.5|46383.9|46359.3|46355.7|81
1760089800000|2025-10-10 09:50:00|46360.3|46356.7|46359.4|46355.8|46369.4|46365.8|46356.4|46352.8|115
1760090100000|2025-10-10 09:55:00|46359.9|46356.3|46365.7|46362.1|46367.2|46363.6|46355.5|46351.9|140
1760090400000|2025-10-10 10:00:00|46366.2|46362.6|46365.8|46362.2|46377|46373.4|46364|46360.4|129
1760090700000|2025-10-10 10:05:00|46365.4|46361.8|46374.7|46371.1|46384.5|46380.9|46365.4|46361.8|46
1760091000000|2025-10-10 10:10:00|46374.3|46370.7|46384.5|46380.9|46393.1|46389.5|46374.3|46370.7|57
1760091300000|2025-10-10 10:15:00|46384.9|46381.3|46390|46386.4|46397.7|46394.1|46380|46376.4|58
1760091600000|2025-10-10 10:20:00|46389.4|46385.8|46383.5|46379.9|46391.6|46388|46382.9|46379.3|67
1760091900000|2025-10-10 10:25:00|46383|46379.4|46382.8|46379.2|46386.7|46383.1|46376.7|46373.1|50
1760092200000|2025-10-10 10:30:00|46382.7|46379.1|46386.4|46382.8|46391.8|46388.2|46376.7|46373.1|86
1760092500000|2025-10-10 10:35:00|46386.9|46383.3|46381.4|46377.8|46387.2|46383.6|46380.1|46376.5|51
1760092800000|2025-10-10 10:40:00|46381.9|46378.3|46392.8|46389.2|46398.5|46394.9|46380.9|46377.3|42
1760093100000|2025-10-10 10:45:00|46393.3|46389.7|46384.9|46381.3|46394.8|46391.2|46382.4|46378.8|81
1760093400000|2025-10-10 10:50:00|46385.4|46381.8|46399.6|46396|46404.9|46401.3|46382.3|46378.7|81
1760093700000|2025-10-10 10:55:00|46399.1|46395.5|46413.2|46409.6|46418.5|46414.9|46395.6|46392|96
1760094000000|2025-10-10 11:00:00|46412.7|46409.1|46418.3|46414.7|46419.9|46416.3|46407.2|46403.6|134
1760094300000|2025-10-10 11:05:00|46418.6|46415|46407.1|46403.5|46419.6|46416|46399|46395.4|153
1760094600000|2025-10-10 11:10:00|46406.6|46403|46406|46402.4|46418.2|46414.6|46405.5|46401.9|100
1760094900000|2025-10-10 11:15:00|46405.5|46401.9|46400.9|46397.3|46409.5|46405.9|46400|46396.4|75
1760095200000|2025-10-10 11:20:00|46401.4|46397.8|46403|46399.4|46406.1|46402.5|46398.9|46395.3|60
1760095500000|2025-10-10 11:25:00|46404|46400.4|46409.2|46405.6|46411.2|46407.6|46402.5|46398.9|43
1760095800000|2025-10-10 11:30:00|46408.7|46405.1|46426|46422.4|46429.7|46426.1|46406.6|46403|131
1760096100000|2025-10-10 11:35:00|46426.5|46422.9|46411.5|46407.9|46428.2|46424.6|46411.5|46407.9|66
1760096400000|2025-10-10 11:40:00|46412|46408.4|46417.9|46414.3|46428.9|46425.3|46405.6|46402|153
1760096700000|2025-10-10 11:45:00|46417.4|46413.8|46422.5|46418.9|46429|46425.4|46415.9|46412.3|213
1760097000000|2025-10-10 11:50:00|46423|46419.4|46424.7|46421.1|46430.8|46427.2|46422|46418.4|50
1760097300000|2025-10-10 11:55:00|46425.2|46421.6|46427.3|46423.7|46429.7|46426.1|46418.9|46415.3|81
1760097600000|2025-10-10 12:00:00|46426.8|46423.2|46425|46421.4|46429.9|46426.3|46420.2|46416.6|244
1760097900000|2025-10-10 12:05:00|46424.5|46420.9|46430|46426.4|46437.3|46433.7|46422|46418.4|236
1760098200000|2025-10-10 12:10:00|46429.5|46425.9|46441.1|46437.5|46443.9|46440.3|46428.6|46425|157
1760098500000|2025-10-10 12:15:00|46440.1|46436.5|46437.6|46434|46440.2|46436.6|46432.2|46428.6|84
1760098800000|2025-10-10 12:20:00|46437.1|46433.5|46444|46440.4|46448.6|46445|46435.6|46432|176
1760099100000|2025-10-10 12:25:00|46443.5|46439.9|46435.3|46431.7|46448.1|46444.5|46432.9|46429.3|123
1760099400000|2025-10-10 12:30:00|46434.8|46431.2|46444.5|46440.9|46446.1|46442.5|46431.4|46427.8|225
1760099700000|2025-10-10 12:35:00|46445|46441.4|46436.3|46432.7|46445.6|46442|46431.7|46428.1|142
1760100000000|2025-10-10 12:40:00|46435.8|46432.2|46424.6|46421|46452.7|46449.1|46423.6|46420|276
1760100300000|2025-10-10 12:45:00|46424.1|46420.5|46423.1|46419.5|46429.6|46426|46412.6|46409|234
1760100600000|2025-10-10 12:50:00|46423.6|46420|46434|46430.4|46436.2|46432.6|46415.9|46412.3|189
1760100900000|2025-10-10 12:55:00|46433.5|46429.9|46426.2|46422.6|46436.7|46433.1|46420.1|46416.5|153
1760101200000|2025-10-10 13:00:00|46426.7|46423.1|46442.1|46438.5|46443.1|46439.5|46426.2|46422.6|198
1760101500000|2025-10-10 13:05:00|46441.6|46438|46443.4|46439.8|46444.5|46440.9|46432.5|46428.9|119
1760101800000|2025-10-10 13:10:00|46443.9|46440.3|46449.9|46446.3|46452.6|46449|46430.2|46426.6|139
1760102100000|2025-10-10 13:15:00|46449.4|46445.8|46448.7|46445.1|46457.7|46454.1|46442.7|46439.1|417
1760102400000|2025-10-10 13:20:00|46449.2|46445.6|46459.8|46456.2|46467.1|46463.5|46448.7|46445.1|336
1760102700000|2025-10-10 13:25:00|46460.3|46456.7|46503.6|46500|46508.5|46504.9|46453.2|46449.6|1615
1760103000000|2025-10-10 13:30:00|46503.5|46501|46544.2|46541.7|46573.1|46570.6|46467.9|46465.4|5501
1760103300000|2025-10-10 13:35:00|46544.7|46542.2|46595.6|46593.1|46619|46616.5|46544.7|46542.2|3308
1760103600000|2025-10-10 13:40:00|46596.1|46593.6|46627.2|46624.7|46628.7|46626.2|46576.5|46574|2062
1760103900000|2025-10-10 13:45:00|46627|46624.5|46572.8|46570.3|46647|46644.5|46567.3|46564.8|2246
1760104200000|2025-10-10 13:50:00|46569.6|46567.1|46497.2|46494.7|46570.1|46567.6|46494.2|46491.7|2329
1760104500000|2025-10-10 13:55:00|46496.7|46494.2|46502.1|46499.6|46517.4|46514.9|46476.5|46474|1414
1760104800000|2025-10-10 14:00:00|46505.8|46503.3|46486|46483.5|46531.5|46529|46458.8|46456.3|1722
1760105100000|2025-10-10 14:05:00|46486.5|46484|46541.7|46539.2|46546.5|46544|46459.4|46456.9|1537
1760105400000|2025-10-10 14:10:00|46544|46541.5|46505.4|46502.9|46550|46547.5|46493.7|46491.2|917
1760105700000|2025-10-10 14:15:00|46504.9|46502.4|46500.4|46497.9|46506.5|46504|46463.2|46460.7|1326
1760106000000|2025-10-10 14:20:00|46501.7|46499.2|46521.7|46519.2|46531.6|46529.1|46494.3|46491.8|764
1760106300000|2025-10-10 14:25:00|46521.2|46518.7|46518.6|46516.1|46564.8|46562.3|46507.7|46505.2|1034
1760106600000|2025-10-10 14:30:00|46516.1|46513.6|46529.9|46527.4|46540.5|46538|46509.8|46507.3|730
1760106900000|2025-10-10 14:35:00|46529.4|46526.9|46520.8|46518.3|46536.4|46533.9|46499.4|46496.9|621
1760107200000|2025-10-10 14:40:00|46520.1|46517.6|46488.1|46485.6|46526.9|46524.4|46465.8|46463.3|712
1760107500000|2025-10-10 14:45:00|46488.6|46486.1|46535|46532.5|46548|46545.5|46488|46485.5|1039
1760107800000|2025-10-10 14:50:00|46534.8|46532.3|46533.2|46530.7|46545.3|46542.8|46514.8|46512.3|466
1760108100000|2025-10-10 14:55:00|46533.7|46531.2|46237.5|46235|46542.3|46539.8|46149.9|46147.4|4610
1760108400000|2025-10-10 15:00:00|46237.6|46235.1|46086.4|46083.9|46242.8|46240.3|46004|46001.5|5908
1760108700000|2025-10-10 15:05:00|46083.4|46080.9|46056.5|46054|46153|46150.5|46020.8|46018.3|3102
1760109000000|2025-10-10 15:10:00|46056.8|46054.3|46231.6|46229.1|46250.1|46247.6|46052.8|46050.3|3040
1760109300000|2025-10-10 15:15:00|46229.1|46226.6|46150.2|46147.7|46262|46259.5|46100.8|46098.3|2831
1760109600000|2025-10-10 15:20:00|46146.7|46144.2|45986.1|45983.6|46173.5|46171|45979.7|45977.2|4008
1760109900000|2025-10-10 15:25:00|45984.1|45981.6|45939.8|45937.3|46037.3|46034.8|45898.1|45895.6|3062
1760110200000|2025-10-10 15:30:00|45942.3|45939.8|45872.9|45870.4|45944.3|45941.8|45815.2|45812.7|3397
1760110500000|2025-10-10 15:35:00|45873.4|45870.9|45835.1|45832.6|45927.7|45925.2|45832.5|45830|2876
1760110800000|2025-10-10 15:40:00|45834.6|45832.1|45978.6|45976.1|45981.7|45979.2|45769|45766.5|4040
1760111100000|2025-10-10 15:45:00|45978.9|45976.4|45956.6|45954.1|46010.8|46008.3|45916.8|45914.3|2880
1760111400000|2025-10-10 15:50:00|45960.5|45958|45957.3|45954.8|46044.3|46041.8|45931.2|45928.7|2459
1760111700000|2025-10-10 15:55:00|45956.3|45953.8|45873.8|45871.3|45956.3|45953.8|45830.7|45828.2|2158
1760112000000|2025-10-10 16:00:00|45872.3|45869.8|45794.5|45792|45872.3|45869.8|45761.1|45758.6|2029
1760112300000|2025-10-10 16:05:00|45795|45792.5|45823.9|45821.4|45841.4|45838.9|45771.9|45769.4|1427
1760112600000|2025-10-10 16:10:00|45823.1|45820.6|45877.3|45874.8|45896.7|45894.2|45785.2|45782.7|1764
1760112900000|2025-10-10 16:15:00|45877.8|45875.3|45842.2|45839.7|45890.5|45888|45800.4|45797.9|1628
1760113200000|2025-10-10 16:20:00|45844.3|45841.8|45872.1|45869.6|45926.2|45923.7|45798.7|45796.2|2126
1760113500000|2025-10-10 16:25:00|45871.7|45869.2|45868.9|45866.4|45897.2|45894.7|45849.8|45847.3|1065
1760113800000|2025-10-10 16:30:00|45870.4|45867.9|45893.2|45890.7|45961|45958.5|45858|45855.5|1052
1760114100000|2025-10-10 16:35:00|45895.7|45893.2|45913.5|45911|45946.8|45944.3|45857.2|45854.7|957
1760114400000|2025-10-10 16:40:00|45912.8|45910.3|45864.2|45861.7|45935.5|45933|45846.5|45844|940
1760114700000|2025-10-10 16:45:00|45864.7|45862.2|45817.9|45815.4|45891.8|45889.3|45813|45810.5|985
1760115000000|2025-10-10 16:50:00|45820.2|45817.7|45796.4|45793.9|45824.8|45822.3|45773.2|45770.7|1302
1760115300000|2025-10-10 16:55:00|45795.9|45793.4|45796.7|45794.2|45839.5|45837|45782.8|45780.3|1367
1760115600000|2025-10-10 17:00:00|45793.9|45791.4|45746.1|45743.6|45821.8|45819.3|45724.2|45721.7|1102
1760115900000|2025-10-10 17:05:00|45749.1|45746.6|45733.9|45731.4|45760.2|45757.7|45713.3|45710.8|769
1760116200000|2025-10-10 17:10:00|45735.8|45733.3|45737.8|45735.3|45811.1|45808.6|45708|45705.5|1530
1760116500000|2025-10-10 17:15:00|45738.8|45736.3|45761.2|45758.7|45792.8|45790.3|45729|45726.5|806
1760116800000|2025-10-10 17:20:00|45759.6|45757.1|45769.3|45766.8|45810|45807.5|45731.1|45728.6|1023
1760117100000|2025-10-10 17:25:00|45769.8|45767.3|45812|45809.5|45817.2|45814.7|45745.2|45742.7|1161
1760117400000|2025-10-10 17:30:00|45813.2|45810.7|45831.1|45828.6|45835.6|45833.1|45774.5|45772|1010
1760117700000|2025-10-10 17:35:00|45830.6|45828.1|45834.6|45832.1|45887.6|45885.1|45826.3|45823.8|1474
1760118000000|2025-10-10 17:40:00|45831.8|45829.3|45795.3|45792.8|45870.8|45868.3|45790.7|45788.2|679
1760118300000|2025-10-10 17:45:00|45795.8|45793.3|45811.2|45808.7|45818.6|45816.1|45747.7|45745.2|1010
1760118600000|2025-10-10 17:50:00|45813.6|45811.1|45771.5|45769|45817.9|45815.4|45757.3|45754.8|516
1760118900000|2025-10-10 17:55:00|45772|45769.5|45821.3|45818.8|45824.8|45822.3|45757.3|45754.8|463
1760119200000|2025-10-10 18:00:00|45820.9|45818.4|45786.6|45784.1|45826.1|45823.6|45759|45756.5|791
1760119500000|2025-10-10 18:05:00|45786.1|45783.6|45769.3|45766.8|45808.2|45805.7|45761.1|45758.6|630
1760119800000|2025-10-10 18:10:00|45770.9|45768.4|45820.1|45817.6|45824.7|45822.2|45764.3|45761.8|603
1760120100000|2025-10-10 18:15:00|45817.6|45815.1|45782.3|45779.8|45841.9|45839.4|45768.9|45766.4|819
1760120400000|2025-10-10 18:20:00|45782.8|45780.3|45833.9|45831.4|45836.4|45833.9|45782.8|45780.3|855
1760120700000|2025-10-10 18:25:00|45833.4|45830.9|45795.8|45793.3|45847.3|45844.8|45793.8|45791.3|554
1760121000000|2025-10-10 18:30:00|45796.5|45794|45760.5|45758|45825.5|45823|45760.5|45758|793
1760121300000|2025-10-10 18:35:00|45759.5|45757|45762|45759.5|45779.6|45777.1|45747.4|45744.9|665
1760121600000|2025-10-10 18:40:00|45761.5|45759|45718.1|45715.6|45768.8|45766.3|45715.1|45712.6|618
1760121900000|2025-10-10 18:45:00|45719.1|45716.6|45724.8|45722.3|45754.5|45752|45700|45697.5|797
1760122200000|2025-10-10 18:50:00|45724.5|45722|45677.5|45675|45731.7|45729.2|45670|45667.5|834
1760122500000|2025-10-10 18:55:00|45677|45674.5|45691.9|45689.4|45725.6|45723.1|45672.7|45670.2|900
1760122800000|2025-10-10 19:00:00|45691.3|45688.8|45694.5|45692|45751.4|45748.9|45667.1|45664.6|1143
1760123100000|2025-10-10 19:05:00|45695|45692.5|45685.5|45683|45708.1|45705.6|45667.6|45665.1|736
1760123400000|2025-10-10 19:10:00|45685.3|45682.8|45654.9|45652.4|45697.7|45695.2|45636.1|45633.6|729
1760123700000|2025-10-10 19:15:00|45654.4|45651.9|45672.3|45669.8|45693.3|45690.8|45638.3|45635.8|1106
1760124000000|2025-10-10 19:20:00|45669.2|45666.7|45620.6|45618.1|45686.9|45684.4|45616.8|45614.3|1026
1760124300000|2025-10-10 19:25:00|45621.1|45618.6|45612.8|45610.3|45646.5|45644|45578.8|45576.3|1235
1760124600000|2025-10-10 19:30:00|45613.4|45610.9|45592.2|45589.7|45631.9|45629.4|45584.7|45582.2|995
1760124900000|2025-10-10 19:35:00|45591.7|45589.2|45523.7|45521.2|45591.7|45589.2|45511.7|45509.2|1354
1760125200000|2025-10-10 19:40:00|45525.8|45523.3|45639.1|45636.6|45641.4|45638.9|45520.8|45518.3|1701
1760125500000|2025-10-10 19:45:00|45639.6|45637.1|45646.1|45643.6|45694.5|45692|45618.8|45616.3|1627
1760125800000|2025-10-10 19:50:00|45646.8|45644.3|45522.9|45520.4|45648.8|45646.3|45521.5|45519|2316
1760126100000|2025-10-10 19:55:00|45522.4|45519.9|45493.4|45490.9|45523.3|45520.8|45476.4|45473.9|4613
1760126400000|2025-10-10 20:00:00|45492.4|45489.9|45511.6|45506.8|45514.5|45509.7|45441.5|45436.7|1816
1760126700000|2025-10-10 20:05:00|45504.6|45499.8|45522.2|45517.4|45544.6|45539.8|45479.7|45474.9|863
1760127000000|2025-10-10 20:10:00|45523.2|45518.4|45547.3|45542.5|45566.7|45561.9|45523.2|45518.4|610
1760127300000|2025-10-10 20:15:00|45548.3|45543.5|45515.6|45510.8|45548.4|45543.6|45500.9|45496.1|521
1760127600000|2025-10-10 20:20:00|45513.6|45508.8|45521.3|45516.5|45535.8|45531|45513.6|45508.8|244
1760127900000|2025-10-10 20:25:00|45520.9|45516.1|45550.3|45545.5|45552.3|45547.5|45520.4|45515.6|118
1760128200000|2025-10-10 20:30:00|45550.2|45545.4|45530.1|45525.3|45552.6|45547.8|45529.2|45524.4|130
1760128500000|2025-10-10 20:35:00|45531.1|45526.3|45540.2|45535.4|45547.3|45542.5|45527.7|45522.9|75
1760128800000|2025-10-10 20:40:00|45539.2|45534.4|45519.8|45515|45543.5|45538.7|45519.5|45514.7|94
1760129100000|2025-10-10 20:45:00|45520.8|45516|45528.9|45524.1|45529.7|45524.9|45513.5|45508.7|221
1760129400000|2025-10-10 20:50:00|45526.9|45522.1|45244.3|45239.5|45527.9|45523.1|45207.5|45202.7|4421
1760129700000|2025-10-10 20:55:00|45252.3|45247.5|45258.2|45248.4|45296.5|45291.7|45175.4|45170.6|1203
1760130000000|2025-10-10 21:00:00|45258.4|45248.6|45258.4|45248.6|45258.4|45248.6|45258.4|45248.6|0
1760306400000|2025-10-12 22:00:00|45860.8|45851|45856.9|45852.1|45943.2|45938.4|45828.5|45823.7|942
1760306700000|2025-10-12 22:05:00|45857.4|45852.6|45843.6|45838.8|45862|45857.2|45758.1|45753.3|410
1760307000000|2025-10-12 22:10:00|45844.1|45839.3|45833|45828.2|45853.4|45848.6|45790|45785.2|301
1760307300000|2025-10-12 22:15:00|45833.5|45828.7|45865.2|45860.4|45890.4|45885.6|45833.5|45828.7|410
1760307600000|2025-10-12 22:20:00|45865.7|45860.9|45874.8|45870|45906.4|45901.6|45858.4|45853.6|382
1760307900000|2025-10-12 22:25:00|45875.3|45870.5|45824.5|45819.7|45878.3|45873.5|45815.2|45810.4|328
1760308200000|2025-10-12 22:30:00|45825|45820.2|45843.1|45838.3|45869.5|45864.7|45825|45820.2|184
1760308500000|2025-10-12 22:35:00|45843.6|45838.8|45838.3|45833.5|45861|45856.2|45822.9|45818.1|207
1760308800000|2025-10-12 22:40:00|45838.8|45834|45843.8|45839|45843.8|45839|45802.8|45798|72
1760309100000|2025-10-12 22:45:00|45843.7|45838.9|45819.7|45814.9|45860.1|45855.3|45819.7|45814.9|94
1760309400000|2025-10-12 22:50:00|45820.7|45815.9|45813.5|45808.7|45841.4|45836.6|45806.1|45801.3|101
1760309700000|2025-10-12 22:55:00|45813|45808.2|45811.6|45806.8|45830.4|45825.6|45800.3|45795.5|96
1760310000000|2025-10-12 23:00:00|45811.1|45806.3|45780.2|45775.4|45819.8|45815|45765.5|45760.7|289
1760310300000|2025-10-12 23:05:00|45780.7|45775.9|45837.6|45832.8|45840.5|45835.7|45780.7|45775.9|129
1760310600000|2025-10-12 23:10:00|45837.1|45832.3|45820.8|45816|45840|45835.2|45811.3|45806.5|173
1760310900000|2025-10-12 23:15:00|45820.3|45815.5|45781.7|45776.9|45827.1|45822.3|45775.2|45770.4|313
1760311200000|2025-10-12 23:20:00|45782.2|45777.4|45839.9|45835.1|45856.4|45851.6|45782.2|45777.4|292
1760311500000|2025-10-12 23:25:00|45841.4|45836.6|45850.5|45845.7|45855.9|45851.1|45827.4|45822.6|302
1760311800000|2025-10-12 23:30:00|45851|45846.2|45825.6|45820.8|45868.6|45863.8|45825.6|45820.8|363
1760312100000|2025-10-12 23:35:00|45826.1|45821.3|45829.6|45824.8|45840.9|45836.1|45808.3|45803.5|152
1760312400000|2025-10-12 23:40:00|45830.1|45825.3|45833.3|45828.5|45840.9|45836.1|45808.5|45803.7|94
1760312700000|2025-10-12 23:45:00|45832.8|45828|45851.1|45846.3|45860.6|45855.8|45826.6|45821.8|112
1760313000000|2025-10-12 23:50:00|45851.6|45846.8|45865.7|45860.9|45869.4|45864.6|45836.2|45831.4|194
1760313300000|2025-10-12 23:55:00|45866.2|45861.4|45850.3|45845.5|45869.4|45864.6|45849.8|45845|135
1760313600000|2025-10-13 00:00:00|45848.3|45843.5|45813.2|45808.4|45855.8|45851|45795.6|45790.8|470
1760313900000|2025-10-13 00:05:00|45812.7|45807.9|45832.7|45827.9|45832.7|45827.9|45789.9|45785.1|485
1760314200000|2025-10-13 00:10:00|45832.2|45827.4|45819.3|45814.5|45839.4|45834.6|45813.3|45808.5|357
1760314500000|2025-10-13 00:15:00|45818.8|45814|45836.6|45831.8|45859.1|45854.3|45812.1|45807.3|384
1760314800000|2025-10-13 00:20:00|45837.6|45832.8|45819.4|45814.6|45849.8|45845|45818.2|45813.4|204
1760315100000|2025-10-13 00:25:00|45818.9|45814.1|45830|45825.2|45841|45836.2|45818.9|45814.1|89
1760315400000|2025-10-13 00:30:00|45828|45823.2|45843.5|45838.7|45843.5|45838.7|45818.4|45813.6|152
1760315700000|2025-10-13 00:35:00|45843|45838.2|45835.5|45830.7|45876|45871.2|45834.7|45829.9|272
1760316000000|2025-10-13 00:40:00|45835.6|45830.8|45868|45863.2|45871.8|45867|45833|45828.2|140
1760316300000|2025-10-13 00:45:00|45867.5|45862.7|45864.7|45859.9|45878.8|45874|45848.4|45843.6|133
1760316600000|2025-10-13 00:50:00|45865.2|45860.4|45844.6|45839.8|45870.5|45865.7|45844.5|45839.7|273
1760316900000|2025-10-13 00:55:00|45845.1|45840.3|45874.2|45869.4|45878.4|45873.6|45845.1|45840.3|141
1760317200000|2025-10-13 01:00:00|45875.2|45870.4|45861.9|45857.1|45884|45879.2|45857.1|45852.3|429
1760317500000|2025-10-13 01:05:00|45861.4|45856.6|45842.4|45837.6|45871.9|45867.1|45831.6|45826.8|317
1760317800000|2025-10-13 01:10:00|45841.9|45837.1|45845|45840.2|45857.7|45852.9|45827.2|45822.4|163
1760318100000|2025-10-13 01:15:00|45844|45839.2|45862.6|45857.8|45867.1|45862.3|45841.4|45836.6|109
1760318400000|2025-10-13 01:20:00|45862.1|45857.3|45867.4|45862.6|45880.6|45875.8|45858.9|45854.1|139
1760318700000|2025-10-13 01:25:00|45867.9|45863.1|45863.9|45859.1|45874|45869.2|45859.5|45854.7|113
1760319000000|2025-10-13 01:30:00|45864.4|45859.6|45875.9|45871.1|45889.5|45884.7|45864.4|45859.6|171
1760319300000|2025-10-13 01:35:00|45877.4|45872.6|45858.6|45853.8|45881.9|45877.1|45846.1|45841.3|105
1760319600000|2025-10-13 01:40:00|45858.1|45853.3|45881.6|45876.8|45884.6|45879.8|45858.1|45853.3|107
1760319900000|2025-10-13 01:45:00|45882.1|45877.3|45875.7|45870.9|45885.2|45880.4|45871.6|45866.8|113
1760320200000|2025-10-13 01:50:00|45876.2|45871.4|45888.1|45883.3|45896.5|45891.7|45876.2|45871.4|110
1760320500000|2025-10-13 01:55:00|45889.6|45884.8|45892.9|45888.1|45899.9|45895.1|45887.8|45883|72
1760320800000|2025-10-13 02:00:00|45892.4|45887.6|45896.1|45891.3|45906.3|45901.5|45888.4|45883.6|157
1760321100000|2025-10-13 02:05:00|45896.6|45891.8|45917.2|45912.4|45917.2|45912.4|45896.6|45891.8|145
1760321400000|2025-10-13 02:10:00|45918.2|45913.4|45908.2|45903.4|45919.6|45914.8|45900.4|45895.6|183
1760321700000|2025-10-13 02:15:00|45907.7|45902.9|45912.1|45907.3|45926|45921.2|45906.6|45901.8|95
1760322000000|2025-10-13 02:20:00|45912.6|45907.8|45915.1|45910.3|45921.8|45917|45903.7|45898.9|83
1760322300000|2025-10-13 02:25:00|45916.1|45911.3|45922|45917.2|45923|45918.2|45908.1|45903.3|123
1760322600000|2025-10-13 02:30:00|45921.5|45916.7|45921.1|45916.3|45923.1|45918.3|45909.9|45905.1|71
1760322900000|2025-10-13 02:35:00|45921.6|45916.8|45916.7|45911.9|45927.6|45922.8|45910.7|45905.9|174
1760323200000|2025-10-13 02:40:00|45917.2|45912.4|45908.6|45903.8|45918.5|45913.7|45905.1|45900.3|65
1760323500000|2025-10-13 02:45:00|45908.8|45904|45920.5|45915.7|45924.9|45920.1|45903.9|45899.1|97
1760323800000|2025-10-13 02:50:00|45918.5|45913.7|45904.9|45900.1|45918.5|45913.7|45904.9|45900.1|104
1760324100000|2025-10-13 02:55:00|45905.4|45900.6|45897.7|45892.9|45909.3|45904.5|45896.2|45891.4|180
1760324400000|2025-10-13 03:00:00|45896.7|45891.9|45901|45896.2|45906.8|45902|45882.3|45877.5|267
1760324700000|2025-10-13 03:05:00|45901.5|45896.7|45918.7|45913.9|45922.4|45917.6|45901|45896.2|76
1760325000000|2025-10-13 03:10:00|45918.2|45913.4|45916.4|45911.6|45921.9|45917.1|45910.2|45905.4|70
1760325300000|2025-10-13 03:15:00|45916.3|45911.5|45916.4|45911.6|45920|45915.2|45906.6|45901.8|62
1760325600000|2025-10-13 03:20:00|45916.5|45911.7|45911|45906.2|45919|45914.2|45907.3|45902.5|55
1760325900000|2025-10-13 03:25:00|45907.1|45902.3|45907.5|45902.7|45918.2|45913.4|45901.3|45896.5|67
1760326200000|2025-10-13 03:30:00|45906|45901.2|45894.2|45889.4|45908.2|45903.4|45892.3|45887.5|82
1760326500000|2025-10-13 03:35:00|45895.7|45890.9|45898|45893.2|45908|45903.2|45890.8|45886|87
1760326800000|2025-10-13 03:40:00|45898.5|45893.7|45894.1|45889.3|45901.1|45896.3|45883.2|45878.4|154
1760327100000|2025-10-13 03:45:00|45893.6|45888.8|45876|45871.2|45897|45892.2|45874|45869.2|124
1760327400000|2025-10-13 03:50:00|45876.5|45871.7|45879.1|45874.3|45889.3|45884.5|45865.7|45860.9|271
1760327700000|2025-10-13 03:55:00|45879.6|45874.8|45879.6|45874.8|45884.1|45879.3|45862.2|45857.4|148
1760328000000|2025-10-13 04:00:00|45880.1|45875.3|45884.8|45880|45893.1|45888.3|45878.4|45873.6|168
1760328300000|2025-10-13 04:05:00|45883.8|45879|45880.9|45876.1|45889.2|45884.4|45864.6|45859.8|115
1760328600000|2025-10-13 04:10:00|45880.4|45875.6|45888.4|45883.6|45889.9|45885.1|45872.6|45867.8|87
1760328900000|2025-10-13 04:15:00|45887.9|45883.1|45890.1|45885.3|45896.9|45892.1|45887.9|45883.1|21
1760329200000|2025-10-13 04:20:00|45890|45885.2|45886.1|45881.3|45891|45886.2|45869.8|45865|58
1760329500000|2025-10-13 04:25:00|45886.6|45881.8|45879.9|45875.1|45895|45890.2|45878|45873.2|164
1760329800000|2025-10-13 04:30:00|45880|45875.2|45885.8|45881|45888.9|45884.1|45874.2|45869.4|83
1760330100000|2025-10-13 04:35:00|45886.5|45881.7|45882.3|45877.5|45890|45885.2|45878.5|45873.7|80
1760330400000|2025-10-13 04:40:00|45881.8|45877|45880.2|45875.4|45892.2|45887.4|45877.6|45872.8|34
1760330700000|2025-10-13 04:45:00|45880.7|45875.9|45892|45887.2|45893|45888.2|45879.7|45874.9|25
1760331000000|2025-10-13 04:50:00|45891.5|45886.7|45899.5|45894.7|45904.2|45899.4|45885.8|45881|112
1760331300000|2025-10-13 04:55:00|45899|45894.2|45898.5|45893.7|45901.1|45896.3|45893.9|45889.1|65
1760331600000|2025-10-13 05:00:00|45898|45893.2|45897.1|45892.3|45900.2|45895.4|45878.8|45874|47
1760331900000|2025-10-13 05:05:00|45897.6|45892.8|45899|45894.2|45902.2|45897.4|45887.3|45882.5|46
1760332200000|2025-10-13 05:10:00|45898.5|45893.7|45902.3|45897.5|45902.3|45897.5|45888.7|45883.9|45
1760332500000|2025-10-13 05:15:00|45902.8|45898|45904.1|45899.3|45914.5|45909.7|45900.7|45895.9|172
1760332800000|2025-10-13 05:20:00|45903.6|45898.8|45904.2|45899.4|45915.4|45910.6|45902.3|45897.5|57
1760333100000|2025-10-13 05:25:00|45904.1|45899.3|45910.3|45905.5|45910.3|45905.5|45899|45894.2|66
1760333400000|2025-10-13 05:30:00|45909.8|45905|45920.3|45915.5|45929.8|45925|45909.1|45904.3|160
1760333700000|2025-10-13 05:35:00|45920.8|45916|45930.9|45926.1|45930.9|45926.1|45910.2|45905.4|56
1760334000000|2025-10-13 05:40:00|45931.4|45926.6|45907.1|45902.3|45931.4|45926.6|45903.1|45898.3|103
1760334300000|2025-10-13 05:45:00|45905.2|45900.4|45910.5|45905.7|45913.6|45908.8|45888.2|45883.4|90
1760334600000|2025-10-13 05:50:00|45910|45905.2|45915.8|45911|45920.2|45915.4|45907.9|45903.1|59
1760334900000|2025-10-13 05:55:00|45916.3|45911.5|45918.1|45913.3|45920.1|45915.3|45909.9|45905.1|55
1760335200000|2025-10-13 06:00:00|45917.7|45914.1|45915.1|45911.5|45920.7|45917.1|45903.8|45900.2|163
1760335500000|2025-10-13 06:05:00|45916.6|45913|45905.1|45901.5|45931.1|45927.5|45893.9|45890.3|194
1760335800000|2025-10-13 06:10:00|45905.6|45902|45874.4|45870.8|45915.2|45911.6|45865.6|45862|243
1760336100000|2025-10-13 06:15:00|45874.9|45871.3|45877.6|45874|45887.4|45883.8|45868.1|45864.5|114
1760336400000|2025-10-13 06:20:00|45878.1|45874.5|45869.9|45866.3|45881.3|45877.7|45868|45864.4|166
1760336700000|2025-10-13 06:25:00|45870.4|45866.8|45879.8|45876.2|45887.5|45883.9|45866.6|45863|77
1760337000000|2025-10-13 06:30:00|45879.3|45875.7|45907.2|45903.6|45910.1|45906.5|45878.8|45875.2|141
1760337300000|2025-10-13 06:35:00|45906.7|45903.1|45906.7|45903.1|45914.9|45911.3|45900|45896.4|121
1760337600000|2025-10-13 06:40:00|45906.2|45902.6|45921.4|45917.8|45926.7|45923.1|45903.9|45900.3|355
1760337900000|2025-10-13 06:45:00|45921.9|45918.3|45924.9|45921.3|45928.5|45924.9|45906|45902.4|196
1760338200000|2025-10-13 06:50:00|45925.4|45921.8|45925.4|45921.8|45935.7|45932.1|45918.4|45914.8|116
1760338500000|2025-10-13 06:55:00|45924.9|45921.3|45938.7|45935.1|45948.1|45944.5|45921.4|45917.8|239
1760338800000|2025-10-13 07:00:00|45938.2|45934.6|45923.8|45920.2|45962.4|45958.8|45913.2|45909.6|492
1760339100000|2025-10-13 07:05:00|45924.3|45920.7|45951.1|45947.5|45966.6|45963|45920.8|45917.2|237
1760339400000|2025-10-13 07:10:00|45950.6|45947|45978|45974.4|45983.5|45979.9|45949.1|45945.5|243
1760339700000|2025-10-13 07:15:00|45977.5|45973.9|45981.8|45978.2|45990.4|45986.8|45970.9|45967.3|315
1760340000000|2025-10-13 07:20:00|45982|45978.4|46012|46008.4|46016.9|46013.3|45959.8|45956.2|307
1760340300000|2025-10-13 07:25:00|46011.9|46008.3|46025.2|46021.6|46031.3|46027.7|45997.7|45994.1|237
1760340600000|2025-10-13 07:30:00|46024.7|46021.1|46021.9|46018.3|46048.5|46044.9|46014.4|46010.8|270
1760340900000|2025-10-13 07:35:00|46020.9|46017.3|46019.5|46015.9|46031.5|46027.9|46008.6|46005|202
1760341200000|2025-10-13 07:40:00|46019|46015.4|46014.1|46010.5|46039.9|46036.3|46014.1|46010.5|236
1760341500000|2025-10-13 07:45:00|46013.6|46010|45999.3|45995.7|46015.3|46011.7|45998.1|45994.5|199
1760341800000|2025-10-13 07:50:00|45999.8|45996.2|45997.6|45994|46010.3|46006.7|45986.6|45983|145
1760342100000|2025-10-13 07:55:00|45998.1|45994.5|45990.2|45986.6|46003.4|45999.8|45986.3|45982.7|121
1760342400000|2025-10-13 08:00:00|45988.2|45984.6|46023|46019.4|46039|46035.4|45988.2|45984.6|1206
1760342700000|2025-10-13 08:05:00|46022.5|46018.9|45969.8|45966.2|46023.5|46019.9|45967.7|45964.1|359
1760343000000|2025-10-13 08:10:00|45969.3|45965.7|45977.3|45973.7|45978.1|45974.5|45961.4|45957.8|375
1760343300000|2025-10-13 08:15:00|45977.8|45974.2|45969.8|45966.2|45978.5|45974.9|45939.5|45935.9|235
1760343600000|2025-10-13 08:20:00|45970.2|45966.6|45952.5|45948.9|45982.6|45979|45949|45945.4|174
1760343900000|2025-10-13 08:25:00|45953|45949.4|45950.2|45946.6|45961.9|45958.3|45945.9|45942.3|103
1760344200000|2025-10-13 08:30:00|45952.2|45948.6|45971.3|45967.7|45977.2|45973.6|45952.2|45948.6|176
1760344500000|2025-10-13 08:35:00|45970.3|45966.7|45950.5|45946.9|45977|45973.4|45941.6|45938|188
1760344800000|2025-10-13 08:40:00|45951|45947.4|45924.1|45920.5|45967.3|45963.7|45923.1|45919.5|196
1760345100000|2025-10-13 08:45:00|45924.6|45921|45943.1|45939.5|45945.1|45941.5|45924|45920.4|148
1760345400000|2025-10-13 08:50:00|45943.6|45940|45934.4|45930.8|45944.5|45940.9|45929.1|45925.5|281
1760345700000|2025-10-13 08:55:00|45934.9|45931.3|45954.3|45950.7|45961|45957.4|45933.7|45930.1|132
1760346000000|2025-10-13 09:00:00|45953.8|45950.2|45954.6|45951|45970.9|45967.3|45943.8|45940.2|152
1760346300000|2025-10-13 09:05:00|45955.1|45951.5|45938.4|45934.8|45963.6|45960|45938.4|45934.8|71
1760346600000|2025-10-13 09:10:00|45937.9|45934.3|45937.7|45934.1|45944.9|45941.3|45930.3|45926.7|120
1760346900000|2025-10-13 09:15:00|45937.2|45933.6|45942.3|45938.7|45952.1|45948.5|45928.8|45925.2|184
1760347200000|2025-10-13 09:20:00|45942.8|45939.2|45946.3|45942.7|45964.2|45960.6|45933.2|45929.6|360
1760347500000|2025-10-13 09:25:00|45946.8|45943.2|45933.3|45929.7|45957.9|45954.3|45931.5|45927.9|220
1760347800000|2025-10-13 09:30:00|45932.8|45929.2|45931.9|45928.3|45942.4|45938.8|45922.2|45918.6|219
1760348100000|2025-10-13 09:35:00|45932.4|45928.8|45930.7|45927.1|45936.3|45932.7|45918.4|45914.8|129
1760348400000|2025-10-13 09:40:00|45931.2|45927.6|45929.8|45926.2|45934.8|45931.2|45923.1|45919.5|50
1760348700000|2025-10-13 09:45:00|45930.3|45926.7|45930.6|45927|45936.8|45933.2|45923|45919.4|113
1760349000000|2025-10-13 09:50:00|45931.1|45927.5|45936.4|45932.8|45941.2|45937.6|45924.1|45920.5|106
1760349300000|2025-10-13 09:55:00|45935.9|45932.3|45927.5|45923.9|45944.9|45941.3|45927.5|45923.9|68
1760349600000|2025-10-13 10:00:00|45927.3|45923.7|45933.8|45930.2|45944.9|45941.3|45921.5|45917.9|134
1760349900000|2025-10-13 10:05:00|45934.3|45930.7|45932.9|45929.3|45937.2|45933.6|45926.7|45923.1|40
1760350200000|2025-10-13 10:10:00|45932.4|45928.8|45934.5|45930.9|45938|45934.4|45921.5|45917.9|93
1760350500000|2025-10-13 10:15:00|45933|45929.4|45925.5|45921.9|45939.8|45936.2|45899.5|45895.9|269
1760350800000|2025-10-13 10:20:00|45926|45922.4|45923.6|45920|45935.2|45931.6|45903.2|45899.6|145
1760351100000|2025-10-13 10:25:00|45923.1|45919.5|45937.9|45934.3|45939.8|45936.2|45922.6|45919|104
1760351400000|2025-10-13 10:30:00|45937.4|45933.8|45951|45947.4|45956.4|45952.8|45934.9|45931.3|150
1760351700000|2025-10-13 10:35:00|45949.5|45945.9|45931.1|45927.5|45950.8|45947.2|45924.8|45921.2|77
1760352000000|2025-10-13 10:40:00|45929.6|45926|45909|45905.4|45933.8|45930.2|45899.5|45895.9|174
1760352300000|2025-10-13 10:45:00|45909.5|45905.9|45897.8|45894.2|45915.4|45911.8|45889.5|45885.9|159
1760352600000|2025-10-13 10:50:00|45897.4|45893.8|45902.5|45898.9|45905.5|45901.9|45884.8|45881.2|115
1760352900000|2025-10-13 10:55:00|45902|45898.4|45918.8|45915.2|45923.5|45919.9|45899.5|45895.9|96
1760353200000|2025-10-13 11:00:00|45919.3|45915.7|45936.6|45933|45977.3|45973.7|45891.9|45888.3|1561
1760353500000|2025-10-13 11:05:00|45936.1|45932.5|45837|45833.4|45943.6|45940|45822.8|45819.2|1341
1760353800000|2025-10-13 11:10:00|45837.5|45833.9|45843.1|45839.5|45853.7|45850.1|45783.2|45779.6|677
1760354100000|2025-10-13 11:15:00|45842.6|45839|45836.8|45833.2|45852|45848.4|45824.8|45821.2|284
1760354400000|2025-10-13 11:20:00|45836.3|45832.7|45837|45833.4|45853.6|45850|45819.5|45815.9|202
1760354700000|2025-10-13 11:25:00|45837.5|45833.9|45842.9|45839.3|45855|45851.4|45828.5|45824.9|300
1760355000000|2025-10-13 11:30:00|45842.4|45838.8|45845.6|45842|45853.4|45849.8|45798.7|45795.1|297
1760355300000|2025-10-13 11:35:00|45845.2|45841.6|45835.8|45832.2|45861.6|45858|45817.2|45813.6|176
1760355600000|2025-10-13 11:40:00|45833.8|45830.2|45860.5|45856.9|45865.9|45862.3|45831.6|45828|152
1760355900000|2025-10-13 11:45:00|45860|45856.4|45854.3|45850.7|45876.5|45872.9|45845.7|45842.1|318
1760356200000|2025-10-13 11:50:00|45851.8|45848.2|45854.6|45851|45862.9|45859.3|45827.3|45823.7|224
1760356500000|2025-10-13 11:55:00|45854.1|45850.5|45834.4|45830.8|45856.1|45852.5|45831.4|45827.8|168
1760356800000|2025-10-13 12:00:00|45833.9|45830.3|45803.5|45799.9|45833.9|45830.3|45790.2|45786.6|672
1760357100000|2025-10-13 12:05:00|45804|45800.4|45801.8|45798.2|45816.5|45812.9|45790.5|45786.9|177
1760357400000|2025-10-13 12:10:00|45801.3|45797.7|45845.7|45842.1|45846.9|45843.3|45798.8|45795.2|143
1760357700000|2025-10-13 12:15:00|45845.2|45841.6|45842.7|45839.1|45852.4|45848.8|45832.2|45828.6|177
1760358000000|2025-10-13 12:20:00|45842.2|45838.6|45855.1|45851.5|45855.1|45851.5|45812.7|45809.1|333
1760358300000|2025-10-13 12:25:00|45855.2|45851.6|45847.9|45844.3|45860.4|45856.8|45840.7|45837.1|141
1760358600000|2025-10-13 12:30:00|45847.4|45843.8|45870.3|45866.7|45874.8|45871.2|45844.4|45840.8|290
1760358900000|2025-10-13 12:35:00|45871.3|45867.7|45885|45881.4|45885.2|45881.6|45867.6|45864|132
1760359200000|2025-10-13 12:40:00|45885.5|45881.9|45884|45880.4|45887|45883.4|45873|45869.4|208
1760359500000|2025-10-13 12:45:00|45883|45879.4|45899.6|45896|45908|45904.4|45882.9|45879.3|261
1760359800000|2025-10-13 12:50:00|45899.1|45895.5|45908|45904.4|45909|45905.4|45889.8|45886.2|265
1760360100000|2025-10-13 12:55:00|45908.5|45904.9|45887.3|45883.7|45912.4|45908.8|45876.2|45872.6|269
1760360400000|2025-10-13 13:00:00|45887.8|45884.2|45862.5|45858.9|45900.2|45896.6|45830.6|45827|2097
1760360700000|2025-10-13 13:05:00|45863|45859.4|45875.2|45871.6|45886.2|45882.6|45861.6|45858|466
1760361000000|2025-10-13 13:10:00|45877.2|45873.6|45901.4|45897.8|45901.4|45897.8|45870.9|45867.3|315
1760361300000|2025-10-13 13:15:00|45900.9|45897.3|45885.4|45881.8|45900.9|45897.3|45877.4|45873.8|322
1760361600000|2025-10-13 13:20:00|45885.9|45882.3|45864.8|45861.2|45900.6|45897|45860.9|45857.3|583
1760361900000|2025-10-13 13:25:00|45865.3|45861.7|45829.4|45825.8|45876.3|45872.7|45810.1|45806.5|1031
1760362200000|2025-10-13 13:30:00|45828.5|45826|45965|45962.5|45998.9|45996.4|45803.7|45801.2|6217
1760362500000|2025-10-13 13:35:00|45965.5|45963|45923.2|45920.7|45971.3|45968.8|45886.2|45883.7|3068
1760362800000|2025-10-13 13:40:00|45922.7|45920.2|45907.7|45905.2|45980.2|45977.7|45873.1|45870.6|2465
1760363100000|2025-10-13 13:45:00|45907.2|45904.7|45861.9|45859.4|45932.9|45930.4|45850.4|45847.9|3061
1760363400000|2025-10-13 13:50:00|45861.4|45858.9|45913.7|45911.2|45950.2|45947.7|45845.4|45842.9|2308
1760363700000|2025-10-13 13:55:00|45914.2|45911.7|46002.3|45999.8|46013.2|46010.7|45902.6|45900.1|1966
1760364000000|2025-10-13 14:00:00|46001.3|45998.8|46003.8|46001.3|46033.4|46030.9|45919.7|45917.2|2742
1760364300000|2025-10-13 14:05:00|46003.3|46000.8|45964.8|45962.3|46007.3|46004.8|45940.9|45938.4|1724
1760364600000|2025-10-13 14:10:00|45964.3|45961.8|45944.5|45942|45966.2|45963.7|45921.2|45918.7|1424
1760364900000|2025-10-13 14:15:00|45944|45941.5|45979.3|45976.8|45998|45995.5|45944|45941.5|1274
1760365200000|2025-10-13 14:20:00|45979.8|45977.3|45931.2|45928.7|45994.4|45991.9|45877.4|45874.9|1616
1760365500000|2025-10-13 14:25:00|45931.7|45929.2|45888.1|45885.6|45932.7|45930.2|45838.9|45836.4|1018
1760365800000|2025-10-13 14:30:00|45887.6|45885.1|45954.8|45952.3|45956.3|45953.8|45838.2|45835.7|1176
1760366100000|2025-10-13 14:35:00|45955.3|45952.8|45983.4|45980.9|46003.7|46001.2|45951.1|45948.6|998
1760366400000|2025-10-13 14:40:00|45983.9|45981.4|45970.1|45967.6|45998.7|45996.2|45941|45938.5|877
1760366700000|2025-10-13 14:45:00|45969.6|45967.1|45930|45927.5|45990.5|45988|45922.8|45920.3|1245
1760367000000|2025-10-13 14:50:00|45929.5|45927|45919|45916.5|45963.6|45961.1|45906.4|45903.9|896
1760367300000|2025-10-13 14:55:00|45919.5|45917|45905.3|45902.8|45919.5|45917|45887.6|45885.1|756
1760367600000|2025-10-13 15:00:00|45905.8|45903.3|45905.1|45902.6|45936.6|45934.1|45889.7|45887.2|871
1760367900000|2025-10-13 15:05:00|45905.6|45903.1|45923.4|45920.9|45927.6|45925.1|45870|45867.5|1065
1760368200000|2025-10-13 15:10:00|45923.9|45921.4|45987.3|45984.8|45994.7|45992.2|45922.4|45919.9|838
1760368500000|2025-10-13 15:15:00|45987.8|45985.3|46042.3|46039.8|46042.3|46039.8|45977.3|45974.8|1120
1760368800000|2025-10-13 15:20:00|46042.8|46040.3|46048.2|46045.7|46081|46078.5|46040.4|46037.9|1132
1760369100000|2025-10-13 15:25:00|46049.2|46046.7|46085.4|46082.9|46086.7|46084.2|46039.4|46036.9|764
1760369400000|2025-10-13 15:30:00|46085.9|46083.4|46118.5|46116|46122.7|46120.2|46076.3|46073.8|1152
1760369700000|2025-10-13 15:35:00|46118.8|46116.3|46088.8|46086.3|46129.9|46127.4|46085|46082.5|792
1760370000000|2025-10-13 15:40:00|46089.3|46086.8|46058.9|46056.4|46094.4|46091.9|46052.4|46049.9|817
1760370300000|2025-10-13 15:45:00|46058.4|46055.9|46091.6|46089.1|46093.7|46091.2|46047|46044.5|694
1760370600000|2025-10-13 15:50:00|46092.1|46089.6|46064.2|46061.7|46098.1|46095.6|46057.6|46055.1|540
1760370900000|2025-10-13 15:55:00|46064.7|46062.2|46068|46065.5|46077.9|46075.4|46052.2|46049.7|263
1760371200000|2025-10-13 16:00:00|46067|46064.5|46065|46062.5|46076.4|46073.9|46047.6|46045.1|429
1760371500000|2025-10-13 16:05:00|46065.5|46063|46077.6|46075.1|46088.7|46086.2|46049.9|46047.4|489
1760371800000|2025-10-13 16:10:00|46076.6|46074.1|46094.6|46092.1|46100.4|46097.9|46065.1|46062.6|399
1760372100000|2025-10-13 16:15:00|46095.1|46092.6|46100.3|46097.8|46126.7|46124.2|46095.1|46092.6|611
1760372400000|2025-10-13 16:20:00|46099.8|46097.3|46096.4|46093.9|46127.9|46125.4|46043.5|46041|1637
1760372700000|2025-10-13 16:25:00|46097.4|46094.9|46087.1|46084.6|46107.5|46105|46073.4|46070.9|486
1760373000000|2025-10-13 16:30:00|46087.6|46085.1|46110|46107.5|46125.5|46123|46080.9|46078.4|373
1760373300000|2025-10-13 16:35:00|46110.5|46108|46094.1|46091.6|46114.3|46111.8|46084|46081.5|337
1760373600000|2025-10-13 16:40:00|46093.1|46090.6|46088.6|46086.1|46100.9|46098.4|46078|46075.5|276
1760373900000|2025-10-13 16:45:00|46089.1|46086.6|46095.5|46093|46100.1|46097.6|46064.9|46062.4|657
1760374200000|2025-10-13 16:50:00|46096|46093.5|46107.2|46104.7|46107.6|46105.1|46082.4|46079.9|639
1760374500000|2025-10-13 16:55:00|46107.7|46105.2|46139.3|46136.8|46146.5|46144|46101.4|46098.9|836
1760374800000|2025-10-13 17:00:00|46139.8|46137.3|46153.3|46150.8|46167|46164.5|46136.3|46133.8|676
1760375100000|2025-10-13 17:05:00|46152.8|46150.3|46138.7|46136.2|46158.8|46156.3|46136.3|46133.8|333
1760375400000|2025-10-13 17:10:00|46139.2|46136.7|46089.1|46086.6|46143.6|46141.1|46079.9|46077.4|689
1760375700000|2025-10-13 17:15:00|46089.2|46086.7|46068.7|46066.2|46100.3|46097.8|46047.6|46045.1|624
1760376000000|2025-10-13 17:20:00|46069.2|46066.7|46074.1|46071.6|46098.5|46096|46052|46049.5|444
1760376300000|2025-10-13 17:25:00|46073.1|46070.6|46048.6|46046.1|46074.9|46072.4|46047.7|46045.2|404
1760376600000|2025-10-13 17:30:00|46049.1|46046.6|46058.4|46055.9|46073.6|46071.1|46045|46042.5|497
1760376900000|2025-10-13 17:35:00|46058.9|46056.4|46046.7|46044.2|46065.5|46063|46041.2|46038.7|447
1760377200000|2025-10-13 17:40:00|46047.7|46045.2|46033.6|46031.1|46051.5|46049|46024.9|46022.4|688
1760377500000|2025-10-13 17:45:00|46033.1|46030.6|46028.4|46025.9|46051.1|46048.6|46019.8|46017.3|419
1760377800000|2025-10-13 17:50:00|46027.9|46025.4|46033.4|46030.9|46034.8|46032.3|46000.2|45997.7|452
1760378100000|2025-10-13 17:55:00|46032.9|46030.4|46061.6|46059.1|46064.9|46062.4|46008.1|46005.6|427
1760378400000|2025-10-13 18:00:00|46061.1|46058.6|46082.9|46080.4|46098.1|46095.6|46056.1|46053.6|579
1760378700000|2025-10-13 18:05:00|46083.4|46080.9|46109.5|46107|46112|46109.5|46082.3|46079.8|348
1760379000000|2025-10-13 18:10:00|46109.6|46107.1|46100.5|46098|46121.3|46118.8|46095.7|46093.2|514
1760379300000|2025-10-13 18:15:00|46100|46097.5|46098.3|46095.8|46111.6|46109.1|46097.8|46095.3|471
1760379600000|2025-10-13 18:20:00|46097.8|46095.3|46127.6|46125.1|46131.2|46128.7|46096.3|46093.8|455
1760379900000|2025-10-13 18:25:00|46127.5|46125|46121.4|46118.9|46132.8|46130.3|46117.7|46115.2|389
1760380200000|2025-10-13 18:30:00|46121.9|46119.4|46114.5|46112|46146.4|46143.9|46109.4|46106.9|604
1760380500000|2025-10-13 18:35:00|46115|46112.5|46088.2|46085.7|46125|46122.5|46079.7|46077.2|482
1760380800000|2025-10-13 18:40:00|46087.7|46085.2|46074.6|46072.1|46101|46098.5|46053.5|46051|503
1760381100000|2025-10-13 18:45:00|46075.1|46072.6|46057.9|46055.4|46076.1|46073.6|46046.7|46044.2|418
1760381400000|2025-10-13 18:50:00|46059.9|46057.4|46024.4|46021.9|46070.2|46067.7|46015.7|46013.2|552
1760381700000|2025-10-13 18:55:00|46023.9|46021.4|45989.7|45987.2|46028.6|46026.1|45976.9|45974.4|663
1760382000000|2025-10-13 19:00:00|45989.2|45986.7|45995.1|45992.6|46010.2|46007.7|45971.4|45968.9|784
1760382300000|2025-10-13 19:05:00|45994.6|45992.1|46018.4|46015.9|46027|46024.5|45982.7|45980.2|566
1760382600000|2025-10-13 19:10:00|46018.9|46016.4|46000.6|45998.1|46039.2|46036.7|45991.9|45989.4|469
1760382900000|2025-10-13 19:15:00|46000.1|45997.6|46046.7|46044.2|46054.8|46052.3|45994.7|45992.2|1127
1760383200000|2025-10-13 19:20:00|46047.2|46044.7|46065.8|46063.3|46079|46076.5|46045.8|46043.3|595
1760383500000|2025-10-13 19:25:00|46065.3|46062.8|46066.1|46063.6|46074.1|46071.6|46048.2|46045.7|380
1760383800000|2025-10-13 19:30:00|46066.6|46064.1|46085.9|46083.4|46086.3|46083.8|46060.6|46058.1|509
1760384100000|2025-10-13 19:35:00|46086.4|46083.9|46100.8|46098.3|46104.2|46101.7|46070.7|46068.2|459
1760384400000|2025-10-13 19:40:00|46100.3|46097.8|46107.9|46105.4|46115.3|46112.8|46095.3|46092.8|680
1760384700000|2025-10-13 19:45:00|46107.4|46104.9|46090|46087.5|46111.6|46109.1|46082.2|46079.7|719
1760385000000|2025-10-13 19:50:00|46089.5|46087|46115.2|46112.7|46126.7|46124.2|46077.1|46074.6|1136
1760385300000|2025-10-13 19:55:00|46114.2|46111.7|46079.6|46077.1|46119.7|46117.2|46077.1|46074.6|3132
1760385600000|2025-10-13 20:00:00|46081.8|46077|46084.8|46080|46100|46095.2|46075.8|46071|1079
1760385900000|2025-10-13 20:05:00|46085.8|46081|46091.5|46086.7|46092.5|46087.7|46076.3|46071.5|337
1760386200000|2025-10-13 20:10:00|46091|46086.2|46073.9|46069.1|46091|46086.2|46070.1|46065.3|283
1760386500000|2025-10-13 20:15:00|46075.9|46071.1|46063|46058.2|46080.8|46076|46061|46056.2|175
1760386800000|2025-10-13 20:20:00|46064|46059.2|46067.9|46063.1|46073|46068.2|46062.8|46058|89
1760387100000|2025-10-13 20:25:00|46068.9|46064.1|46069.9|46065.1|46069.9|46065.1|46061.8|46057|98
1760387400000|2025-10-13 20:30:00|46068.9|46064.1|46059.5|46054.7|46068.9|46064.1|46057.3|46052.5|140
1760387700000|2025-10-13 20:35:00|46059.6|46054.8|46072.4|46067.6|46076.8|46072|46057.7|46052.9|149
1760388000000|2025-10-13 20:40:00|46072.8|46068|46071.8|46067|46075.6|46070.8|46068.9|46064.1|44
1760388300000|2025-10-13 20:45:00|46070.8|46066|46059.1|46054.3|46074.5|46069.7|46059.1|46054.3|61
1760388600000|2025-10-13 20:50:00|46059.5|46054.7|46058|46053.2|46068.9|46064.1|46055.4|46050.6|77
1760388900000|2025-10-13 20:55:00|46057|46052.2|46077.4|46067.6|46078.7|46072.5|46057|46052.2|103
1760389200000|2025-10-13 21:00:00|46081.8|46072|46085.4|46075.6|46085.4|46075.6|46079.2|46069.4|0
1760389500000|2025-10-13 21:05:00|46085.2|46075.4|46087.4|46077.6|46087.4|46077.6|46085.2|46075.4|0
1760389800000|2025-10-13 21:10:00|46087.6|46077.8|46088.5|46078.7|46088.6|46078.8|46087.6|46077.8|0
1760390100000|2025-10-13 21:15:00|46088.7|46078.9|46088.5|46078.7|46088.8|46079|46088|46078.2|0
1760390400000|2025-10-13 21:20:00|46088.7|46078.9|46088.5|46078.7|46088.7|46078.9|46088.3|46078.5|0
1760390700000|2025-10-13 21:25:00|46088.3|46078.5|46089|46079.2|46089.3|46079.5|46088.3|46078.5|0
1760391000000|2025-10-13 21:30:00|46089.2|46079.4|46089.5|46079.7|46090.2|46080.4|46089.2|46079.4|0
1760391300000|2025-10-13 21:35:00|46089.3|46079.5|46088|46078.2|46089.3|46079.5|46087.7|46077.9|0
1760391900000|2025-10-13 21:45:00|46087.9|46078.1|46091.7|46081.9|46092.8|46083|46087.8|46078|0
1760392200000|2025-10-13 21:50:00|46091.6|46081.8|46091.7|46081.9|46091.7|46081.9|46091.1|46081.3|0
1760392500000|2025-10-13 21:55:00|46091.6|46081.8|46095.3|46085.5|46095.3|46085.5|46089.8|46080|0
1760392800000|2025-10-13 22:00:00|46097.8|46093|46114.7|46109.9|46119.8|46115|46094.3|46089.5|200
1760393100000|2025-10-13 22:05:00|46115.2|46110.4|46115.3|46110.5|46121.6|46116.8|46114.2|46109.4|21
1760393400000|2025-10-13 22:10:00|46114.8|46110|46128|46123.2|46128.2|46123.4|46111.9|46107.1|19
1760393700000|2025-10-13 22:15:00|46127.7|46122.9|46129.6|46124.8|46135.8|46131|46123.9|46119.1|67
1760394000000|2025-10-13 22:20:00|46129.1|46124.3|46103.9|46099.1|46129.1|46124.3|46099.6|46094.8|28
1760394300000|2025-10-13 22:25:00|46103.4|46098.6|46098.8|46094|46110.9|46106.1|46096.8|46092|20
1760394600000|2025-10-13 22:30:00|46099.3|46094.5|46116.9|46112.1|46118.9|46114.1|46099.3|46094.5|49
1760394900000|2025-10-13 22:35:00|46116.4|46111.6|46112.1|46107.3|46126.2|46121.4|46110.2|46105.4|34
1760395200000|2025-10-13 22:40:00|46112.6|46107.8|46117.8|46113|46118.3|46113.5|46105.7|46100.9|29
1760395500000|2025-10-13 22:45:00|46117.5|46112.7|46122.3|46117.5|46126|46121.2|46110.5|46105.7|25
1760395800000|2025-10-13 22:50:00|46122.8|46118|46118.1|46113.3|46124.3|46119.5|46116.3|46111.5|18
1760396100000|2025-10-13 22:55:00|46118.6|46113.8|46128.1|46123.3|46129.3|46124.5|46116|46111.2|36
1760396400000|2025-10-13 23:00:00|46127.6|46122.8|46128.3|46123.5|46133.9|46129.1|46110.3|46105.5|76
1760396700000|2025-10-13 23:05:00|46127.3|46122.5|46113.3|46108.5|46128.8|46124|46110.4|46105.6|35
1760397000000|2025-10-13 23:10:00|46112.8|46108|46098.7|46093.9|46114.3|46109.5|46098.5|46093.7|32
1760397300000|2025-10-13 23:15:00|46099|46094.2|46106.3|46101.5|46115.3|46110.5|46093.3|46088.5|52
1760397600000|2025-10-13 23:20:00|46106.8|46102|46115.5|46110.7|46117.5|46112.7|46105.1|46100.3|35
1760397900000|2025-10-13 23:25:00|46115|46110.2|46109.8|46105|46116.4|46111.6|46105.8|46101|25
1760398200000|2025-10-13 23:30:00|46109.3|46104.5|46106.3|46101.5|46111.8|46107|46097.3|46092.5|52
1760398500000|2025-10-13 23:35:00|46105.8|46101|46090.1|46085.3|46105.8|46101|46089.1|46084.3|68
1760398800000|2025-10-13 23:40:00|46090.6|46085.8|46091.2|46086.4|46100.7|46095.9|46085.6|46080.8|56
1760399100000|2025-10-13 23:45:00|46090.7|46085.9|46094.4|46089.6|46096.8|46092|46082.3|46077.5|55
1760399400000|2025-10-13 23:50:00|46093.9|46089.1|46094.4|46089.6|46099.4|46094.6|46091.2|46086.4|42
1760399700000|2025-10-13 23:55:00|46094.9|46090.1|46104.3|46099.5|46104.3|46099.5|46094.4|46089.6|33
1760400000000|2025-10-14 00:00:00|46103.3|46098.5|46126.8|46122|46149.6|46144.8|46085.4|46080.6|1096
1760400300000|2025-10-14 00:05:00|46127.3|46122.5|46133.5|46128.7|46144.5|46139.7|46127.3|46122.5|90
1760400600000|2025-10-14 00:10:00|46134|46129.2|46129.9|46125.1|46143|46138.2|46120.4|46115.6|156
1760400900000|2025-10-14 00:15:00|46129.4|46124.6|46168.8|46164|46178.7|46173.9|46127.4|46122.6|198
1760401200000|2025-10-14 00:20:00|46168.3|46163.5|46169.2|46164.4|46185.4|46180.6|46162.7|46157.9|150
1760401500000|2025-10-14 00:25:00|46169.7|46164.9|46198.8|46194|46202.8|46198|46169.6|46164.8|259
1760401800000|2025-10-14 00:30:00|46199.3|46194.5|46236.2|46231.4|46257|46252.2|46194.2|46189.4|330
1760402100000|2025-10-14 00:35:00|46235.7|46230.9|46214.7|46209.9|46235.7|46230.9|46209.2|46204.4|103
1760402400000|2025-10-14 00:40:00|46214.2|46209.4|46222.4|46217.6|46229|46224.2|46210.6|46205.8|108
1760402700000|2025-10-14 00:45:00|46220.9|46216.1|46200.8|46196|46220.9|46216.1|46181.5|46176.7|248
1760403000000|2025-10-14 00:50:00|46200.3|46195.5|46203.5|46198.7|46211.8|46207|46196.4|46191.6|101
1760403300000|2025-10-14 00:55:00|46204|46199.2|46216.1|46211.3|46221.6|46216.8|46204|46199.2|85
1760403600000|2025-10-14 01:00:00|46213.1|46208.3|46178.6|46173.8|46216.8|46212|46173.7|46168.9|157
1760403900000|2025-10-14 01:05:00|46179.1|46174.3|46173.3|46168.5|46203.9|46199.1|46141.4|46136.6|739
1760404200000|2025-10-14 01:10:00|46172.8|46168|46183.5|46178.7|46204.8|46200|46171.8|46167|306
1760404500000|2025-10-14 01:15:00|46184|46179.2|46182.3|46177.5|46186.5|46181.7|46157|46152.2|71
1760404800000|2025-10-14 01:20:00|46181.8|46177|46198.5|46193.7|46200.1|46195.3|46181.8|46177|148
1760405100000|2025-10-14 01:25:00|46198.7|46193.9|46189.5|46184.7|46204.4|46199.6|46184.3|46179.5|114
1760405400000|2025-10-14 01:30:00|46186|46181.2|46193.7|46188.9|46197.4|46192.6|46179.3|46174.5|83
1760405700000|2025-10-14 01:35:00|46193.2|46188.4|46207.3|46202.5|46207.4|46202.6|46184.6|46179.8|59
1760406000000|2025-10-14 01:40:00|46206.8|46202|46202.9|46198.1|46215.1|46210.3|46195.5|46190.7|36
1760406300000|2025-10-14 01:45:00|46202.4|46197.6|46193|46188.2|46203.4|46198.6|46189.4|46184.6|33
1760406600000|2025-10-14 01:50:00|46193.5|46188.7|46193.8|46189|46195.7|46190.9|46183.9|46179.1|62
1760406900000|2025-10-14 01:55:00|46193.3|46188.5|46200|46195.2|46204.1|46199.3|46189.8|46185|52
1760407200000|2025-10-14 02:00:00|46199.5|46194.7|46196.9|46192.1|46213.2|46208.4|46187.1|46182.3|71
1760407500000|2025-10-14 02:05:00|46196.4|46191.6|46198|46193.2|46204.6|46199.8|46191.6|46186.8|92
1760407800000|2025-10-14 02:10:00|46197|46192.2|46201.8|46197|46202.3|46197.5|46191.7|46186.9|63
1760408100000|2025-10-14 02:15:00|46201.3|46196.5|46204.8|46200|46211.9|46207.1|46198.8|46194|42
1760408400000|2025-10-14 02:20:00|46204.3|46199.5|46208.6|46203.8|46211.9|46207.1|46200.8|46196|30
1760408700000|2025-10-14 02:25:00|46209.1|46204.3|46178.8|46174|46212.2|46207.4|46177.2|46172.4|76
1760409000000|2025-10-14 02:30:00|46179.3|46174.5|46180.5|46175.7|46187.9|46183.1|46175.9|46171.1|118
1760409300000|2025-10-14 02:35:00|46180.2|46175.4|46179.4|46174.6|46182.6|46177.8|46171.5|46166.7|68
1760409600000|2025-10-14 02:40:00|46178.9|46174.1|46179.3|46174.5|46188|46183.2|46178.3|46173.5|30
1760409900000|2025-10-14 02:45:00|46179.1|46174.3|46169.2|46164.4|46183.8|46179|46158.9|46154.1|69
1760410200000|2025-10-14 02:50:00|46167.7|46162.9|46165|46160.2|46169.4|46164.6|46154|46149.2|76
1760410500000|2025-10-14 02:55:00|46167|46162.2|46158.5|46153.7|46171|46166.2|46158|46153.2|31
1760410800000|2025-10-14 03:00:00|46158|46153.2|46142.4|46137.6|46164.5|46159.7|46141.9|46137.1|92
1760411100000|2025-10-14 03:05:00|46141.9|46137.1|46134.9|46130.1|46151.8|46147|46129.4|46124.6|102
1760411400000|2025-10-14 03:10:00|46134.4|46129.6|46131.8|46127|46141.9|46137.1|46127.8|46123|78
1760411700000|2025-10-14 03:15:00|46131.3|46126.5|46093.8|46089|46135.8|46131|46090.8|46086|298
1760412000000|2025-10-14 03:20:00|46094.3|46089.5|46102.8|46098|46107.5|46102.7|46090|46085.2|69
1760412300000|2025-10-14 03:25:00|46103.8|46099|46112.8|46108|46117.7|46112.9|46103.8|46099|63
1760412600000|2025-10-14 03:30:00|46113.3|46108.5|46098.3|46093.5|46115.3|46110.5|46098.3|46093.5|42
1760412900000|2025-10-14 03:35:00|46097.8|46093|46111|46106.2|46118.3|46113.5|46096.8|46092|82
1760413200000|2025-10-14 03:40:00|46111.5|46106.7|46121.6|46116.8|46124.9|46120.1|46110.5|46105.7|85
1760413500000|2025-10-14 03:45:00|46121.1|46116.3|46114.5|46109.7|46123.4|46118.6|46107.9|46103.1|34
1760413800000|2025-10-14 03:50:00|46115|46110.2|46106|46101.2|46119.8|46115|46097|46092.2|61
1760414100000|2025-10-14 03:55:00|46106.5|46101.7|46111.6|46106.8|46118.3|46113.5|46102.8|46098|46
1760414400000|2025-10-14 04:00:00|46112.1|46107.3|46090.3|46085.5|46121.3|46116.5|46056.2|46051.4|223
1760414700000|2025-10-14 04:05:00|46090.8|46086|46058|46053.2|46104.7|46099.9|46053.2|46048.4|196
1760415000000|2025-10-14 04:10:00|46058.5|46053.7|46069.4|46064.6|46077.1|46072.3|46048.8|46044|438
1760415300000|2025-10-14 04:15:00|46068.9|46064.1|46019.4|46014.6|46069.9|46065.1|46015|46010.2|493
1760415600000|2025-10-14 04:20:00|46019.9|46015.1|46033.9|46029.1|46045.3|46040.5|46007.9|46003.1|414
1760415900000|2025-10-14 04:25:00|46033.4|46028.6|46015.3|46010.5|46048.4|46043.6|45998.8|45994|176
1760416200000|2025-10-14 04:30:00|46014.8|46010|46005.6|46000.8|46020.3|46015.5|45963.8|45959|240
1760416500000|2025-10-14 04:35:00|46006.6|46001.8|46009.9|46005.1|46022.2|46017.4|45980.3|45975.5|102
1760416800000|2025-10-14 04:40:00|46010.4|46005.6|46001.8|45997|46013.2|46008.4|45988.8|45984|242
1760417100000|2025-10-14 04:45:00|46001.3|45996.5|45985.4|45980.6|46008.8|46004|45983.1|45978.3|160
1760417400000|2025-10-14 04:50:00|45984.9|45980.1|46006.9|46002.1|46008.9|46004.1|45969.9|45965.1|72
1760417700000|2025-10-14 04:55:00|46006.4|46001.6|46014.4|46009.6|46020.3|46015.5|46000.6|45995.8|197
1760418000000|2025-10-14 05:00:00|46014.9|46010.1|46005.8|46001|46020.4|46015.6|45980.9|45976.1|406
1760418300000|2025-10-14 05:05:00|46005.3|46000.5|46004.9|46000.1|46015|46010.2|45987.8|45983|289
1760418600000|2025-10-14 05:10:00|46004.4|45999.6|45991.8|45987|46013.2|46008.4|45982.4|45977.6|159
1760418900000|2025-10-14 05:15:00|45991.3|45986.5|46001|45996.2|46013.7|46008.9|45983.8|45979|202
1760419200000|2025-10-14 05:20:00|45999|45994.2|45993|45988.2|46007|46002.2|45976.9|45972.1|118
1760419500000|2025-10-14 05:25:00|45992.5|45987.7|45982.1|45977.3|45997.5|45992.7|45979.1|45974.3|73
1760419800000|2025-10-14 05:30:00|45981.7|45976.9|45951.8|45947|45987|45982.2|45944.9|45940.1|146
1760420100000|2025-10-14 05:35:00|45951.9|45947.1|45875.4|45870.6|45956|45951.2|45865.6|45860.8|473
1760420400000|2025-10-14 05:40:00|45877.9|45873.1|45840.1|45835.3|45883.3|45878.5|45830|45825.2|502
1760420700000|2025-10-14 05:45:00|45840.6|45835.8|45873.1|45868.3|45874.3|45869.5|45809.6|45804.8|385
1760421000000|2025-10-14 05:50:00|45872.6|45867.8|45888.3|45883.5|45900.6|45895.8|45857.7|45852.9|363
1760421300000|2025-10-14 05:55:00|45887.8|45883|45902.3|45897.5|45903.8|45899|45880.4|45875.6|155
1760421600000|2025-10-14 06:00:00|45901.3|45897.7|45885.4|45881.8|45913.8|45910.2|45869.7|45866.1|446
1760421900000|2025-10-14 06:05:00|45885.9|45882.3|45895.4|45891.8|45925.2|45921.6|45881.3|45877.7|197
1760422200000|2025-10-14 06:10:00|45894.9|45891.3|45923|45919.4|45928.3|45924.7|45893.4|45889.8|167
1760422500000|2025-10-14 06:15:00|45923.5|45919.9|45895.9|45892.3|45925.2|45921.6|45891.4|45887.8|185
1760422800000|2025-10-14 06:20:00|45896.4|45892.8|45894.9|45891.3|45902.7|45899.1|45867.2|45863.6|264
1760423100000|2025-10-14 06:25:00|45895.4|45891.8|45906.9|45903.3|45913.7|45910.1|45893.5|45889.9|232
1760423400000|2025-10-14 06:30:00|45908.9|45905.3|45915.1|45911.5|45928.3|45924.7|45904.4|45900.8|212
1760423700000|2025-10-14 06:35:00|45915.6|45912|45881.1|45877.5|45927.2|45923.6|45877.8|45874.2|140
1760424000000|2025-10-14 06:40:00|45880.6|45877|45869.1|45865.5|45890.7|45887.1|45854.9|45851.3|309
1760424300000|2025-10-14 06:45:00|45869.6|45866|45895.8|45892.2|45905.9|45902.3|45867.8|45864.2|245
1760424600000|2025-10-14 06:50:00|45896.4|45892.8|45886.7|45883.1|45905.5|45901.9|45878|45874.4|98
1760424900000|2025-10-14 06:55:00|45886.2|45882.6|45877.8|45874.2|45893.9|45890.3|45869.2|45865.6|288
1760425200000|2025-10-14 07:00:00|45876.8|45873.2|45845.2|45841.6|45900.2|45896.6|45843.9|45840.3|429
1760425500000|2025-10-14 07:05:00|45844.7|45841.1|45824.6|45821|45862|45858.4|45782|45778.4|654
1760425800000|2025-10-14 07:10:00|45824.1|45820.5|45839.6|45836|45875|45871.4|45823.6|45820|360
1760426100000|2025-10-14 07:15:00|45839.1|45835.5|45868.6|45865|45886.4|45882.8|45837.6|45834|456
1760426400000|2025-10-14 07:20:00|45869.1|45865.5|45843.6|45840|45869.1|45865.5|45837.4|45833.8|211
1760426700000|2025-10-14 07:25:00|45844.1|45840.5|45879.3|45875.7|45883.7|45880.1|45843.1|45839.5|199
1760427000000|2025-10-14 07:30:00|45879.6|45876|45855.7|45852.1|45896.4|45892.8|45843|45839.4|274
1760427300000|2025-10-14 07:35:00|45855.2|45851.6|45812.8|45809.2|45870.7|45867.1|45730.1|45726.5|1956
1760427600000|2025-10-14 07:40:00|45813.8|45810.2|45831.9|45828.3|45848.7|45845.1|45788.9|45785.3|476
1760427900000|2025-10-14 07:45:00|45831.4|45827.8|45808.6|45805|45853.6|45850|45799.4|45795.8|408
1760428200000|2025-10-14 07:50:00|45807.1|45803.5|45817|45813.4|45830.1|45826.5|45800.1|45796.5|358
1760428500000|2025-10-14 07:55:00|45816.5|45812.9|45835.5|45831.9|45846.3|45842.7|45795.3|45791.7|737
1760428800000|2025-10-14 08:00:00|45836|45832.4|45788.1|45784.5|45865.3|45861.7|45772.6|45769|1441
1760429100000|2025-10-14 08:05:00|45787.6|45784|45824.9|45821.3|45830.2|45826.6|45783.2|45779.6|500
1760429400000|2025-10-14 08:10:00|45825.4|45821.8|45857.9|45854.3|45861.8|45858.2|45823.5|45819.9|425
1760429700000|2025-10-14 08:15:00|45857.4|45853.8|45847.1|45843.5|45862.5|45858.9|45821.9|45818.3|349
1760430000000|2025-10-14 08:20:00|45846.6|45843|45852.2|45848.6|45861.1|45857.5|45836.2|45832.6|230
1760430300000|2025-10-14 08:25:00|45850.7|45847.1|45857.8|45854.2|45859.2|45855.6|45838.7|45835.1|217
1760430600000|2025-10-14 08:30:00|45858.3|45854.7|45876.4|45872.8|45883.7|45880.1|45858.3|45854.7|229
1760430900000|2025-10-14 08:35:00|45875.9|45872.3|45879.3|45875.7|45893.1|45889.5|45873.9|45870.3|193
1760431200000|2025-10-14 08:40:00|45878.8|45875.2|45874.2|45870.6|45883.1|45879.5|45860.5|45856.9|200
1760431500000|2025-10-14 08:45:00|45874.7|45871.1|45823.8|45820.2|45874.7|45871.1|45819.8|45816.2|294
1760431800000|2025-10-14 08:50:00|45823.3|45819.7|45874.5|45870.9|45877.8|45874.2|45822.1|45818.5|265
1760432100000|2025-10-14 08:55:00|45875|45871.4|45885.5|45881.9|45897.3|45893.7|45872.8|45869.2|167
1760432400000|2025-10-14 09:00:00|45886|45882.4|45905.9|45902.3|45919|45915.4|45883.3|45879.7|152
1760432700000|2025-10-14 09:05:00|45905.4|45901.8|45906|45902.4|45917.7|45914.1|45903.8|45900.2|130
1760433000000|2025-10-14 09:10:00|45906.5|45902.9|45890.1|45886.5|45906.9|45903.3|45889.3|45885.7|116
1760433300000|2025-10-14 09:15:00|45889.6|45886|45895.3|45891.7|45896.6|45893|45869.1|45865.5|137
1760433600000|2025-10-14 09:20:00|45894.8|45891.2|45875.6|45872|45896.9|45893.3|45872.4|45868.8|136
1760433900000|2025-10-14 09:25:00|45876.1|45872.5|45868.5|45864.9|45876.1|45872.5|45862.7|45859.1|71
1760434200000|2025-10-14 09:30:00|45868|45864.4|45850.9|45847.3|45886.5|45882.9|45850.9|45847.3|123
1760434500000|2025-10-14 09:35:00|45850.4|45846.8|45857.7|45854.1|45859.7|45856.1|45841.6|45838|158
1760434800000|2025-10-14 09:40:00|45857.2|45853.6|45869.9|45866.3|45879.5|45875.9|45849.2|45845.6|162
1760435100000|2025-10-14 09:45:00|45869.4|45865.8|45849.1|45845.5|45873.1|45869.5|45849.1|45845.5|138
1760435400000|2025-10-14 09:50:00|45850.6|45847|45833.7|45830.1|45854.1|45850.5|45830.9|45827.3|145
1760435700000|2025-10-14 09:55:00|45833.8|45830.2|45831.4|45827.8|45841.3|45837.7|45828.3|45824.7|108
1760436000000|2025-10-14 10:00:00|45830.9|45827.3|45823.4|45819.8|45839.7|45836.1|45817.5|45813.9|173
1760436300000|2025-10-14 10:05:00|45822.9|45819.3|45827.1|45823.5|45835|45831.4|45820.5|45816.9|96
1760436600000|2025-10-14 10:10:00|45826.6|45823|45819|45815.4|45827.5|45823.9|45790.1|45786.5|283
1760436900000|2025-10-14 10:15:00|45814.5|45810.9|45804.6|45801|45814.5|45810.9|45794.2|45790.6|151
1760437200000|2025-10-14 10:20:00|45794.6|45791|45830.3|45826.7|45833.3|45829.7|45794.6|45791|742
1760437500000|2025-10-14 10:25:00|45829.8|45826.2|45787.2|45783.6|45843.3|45839.7|45787.2|45783.6|341
1760437800000|2025-10-14 10:30:00|45787.7|45784.1|45733.3|45729.7|45789.5|45785.9|45702.1|45698.5|1449
1760438100000|2025-10-14 10:35:00|45733.8|45730.2|45758.6|45755|45769.2|45765.6|45724.7|45721.1|848
1760438400000|2025-10-14 10:40:00|45758.1|45754.5|45733.5|45729.9|45768.6|45765|45721.4|45717.8|769
1760438700000|2025-10-14 10:45:00|45731.5|45727.9|45726.7|45723.1|45742.8|45739.2|45710.8|45707.2|882
1760439000000|2025-10-14 10:50:00|45726.2|45722.6|45694.6|45691|45734.6|45731|45680.7|45677.1|1059
1760439300000|2025-10-14 10:55:00|45694.1|45690.5|45728.1|45724.5|45731.9|45728.3|45680.7|45677.1|578
1760439600000|2025-10-14 11:00:00|45727.1|45723.5|45791.3|45787.7|45797.4|45793.8|45727.1|45723.5|1197
1760439900000|2025-10-14 11:05:00|45790.8|45787.2|45796.1|45792.5|45825|45821.4|45786.1|45782.5|747
1760440200000|2025-10-14 11:10:00|45796.6|45793|45808.4|45804.8|45820.6|45817|45796.6|45793|217
1760440500000|2025-10-14 11:15:00|45808.9|45805.3|45806.9|45803.3|45817.3|45813.7|45798.2|45794.6|256
1760440800000|2025-10-14 11:20:00|45807.4|45803.8|45805.6|45802|45864.9|45861.3|45805.6|45802|1878
1760441100000|2025-10-14 11:25:00|45806.6|45803|45832.2|45828.6|45906.6|45903|45791.2|45787.6|2904
1760441400000|2025-10-14 11:30:00|45831.7|45828.1|45836.1|45832.5|45852.6|45849|45793.8|45790.2|1882
1760441700000|2025-10-14 11:35:00|45836.6|45833|45848.4|45844.8|45872.3|45868.7|45830.1|45826.5|348
1760442000000|2025-10-14 11:40:00|45848.9|45845.3|45820|45816.4|45855.6|45852|45805.7|45802.1|772
1760442300000|2025-10-14 11:45:00|45819.5|45815.9|45799.8|45796.2|45822|45818.4|45790.4|45786.8|561
1760442600000|2025-10-14 11:50:00|45800.3|45796.7|45822.8|45819.2|45851.4|45847.8|45800.3|45796.7|805
1760442900000|2025-10-14 11:55:00|45823.3|45819.7|45813.5|45809.9|45840.2|45836.6|45791.9|45788.3|1155
1760443200000|2025-10-14 12:00:00|45814|45810.4|45776.4|45772.8|45834.9|45831.3|45746|45742.4|2534
1760443500000|2025-10-14 12:05:00|45778.4|45774.8|45775.2|45771.6|45783.3|45779.7|45735.6|45732|797
1760443800000|2025-10-14 12:10:00|45775.7|45772.1|45792.8|45789.2|45813|45809.4|45775.4|45771.8|455
1760444100000|2025-10-14 12:15:00|45793.3|45789.7|45754.7|45751.1|45795.3|45791.7|45750.8|45747.2|296
1760444400000|2025-10-14 12:20:00|45755.7|45752.1|45759.3|45755.7|45770.2|45766.6|45741.8|45738.2|300
1760444700000|2025-10-14 12:25:00|45759.8|45756.2|45753.7|45750.1|45773.7|45770.1|45749.7|45746.1|214
1760445000000|2025-10-14 12:30:00|45753.2|45749.6|45729.8|45726.2|45757.7|45754.1|45724.1|45720.5|257
1760445300000|2025-10-14 12:35:00|45728.8|45725.2|45679.8|45676.2|45735.7|45732.1|45673.7|45670.1|649
1760445600000|2025-10-14 12:40:00|45680.8|45677.2|45616.3|45612.7|45692.8|45689.2|45587.9|45584.3|1639
1760445900000|2025-10-14 12:45:00|45616.8|45613.2|45641.5|45637.9|45650.5|45646.9|45616.3|45612.7|531
1760446200000|2025-10-14 12:50:00|45642|45638.4|45687.8|45684.2|45687.8|45684.2|45639.7|45636.1|396
1760446500000|2025-10-14 12:55:00|45687.3|45683.7|45698.7|45695.1|45701.1|45697.5|45684.2|45680.6|282
1760446800000|2025-10-14 13:00:00|45699.2|45695.6|45733.7|45730.1|45734.2|45730.6|45691.4|45687.8|358
1760447100000|2025-10-14 13:05:00|45733.5|45729.9|45734.5|45730.9|45743.4|45739.8|45724.4|45720.8|174
1760447400000|2025-10-14 13:10:00|45733.5|45729.9|45745.3|45741.7|45747.4|45743.8|45728.6|45725|225
1760447700000|2025-10-14 13:15:00|45744.8|45741.2|45774.3|45770.7|45779|45775.4|45737.2|45733.6|502
1760448000000|2025-10-14 13:20:00|45774.8|45771.2|45733.6|45730|45775.8|45772.2|45733.6|45730|401
1760448300000|2025-10-14 13:25:00|45732.6|45729|45702.7|45699.1|45743.2|45739.6|45690.1|45686.5|1404
1760448600000|2025-10-14 13:30:00|45702|45699.5|45660.2|45657.7|45742.6|45740.1|45629.1|45626.6|6346
1760448900000|2025-10-14 13:35:00|45660|45657.5|45604.6|45602.1|45669.4|45666.9|45552.8|45550.3|4668
1760449200000|2025-10-14 13:40:00|45603.6|45601.1|45495.3|45492.8|45623|45620.5|45467.4|45464.9|4492
1760449500000|2025-10-14 13:45:00|45495.8|45493.3|45547.4|45544.9|45591.5|45589|45448|45445.5|2804
1760449800000|2025-10-14 13:50:00|45546.4|45543.9|45626.7|45624.2|45629.7|45627.2|45498.9|45496.4|2311
1760450100000|2025-10-14 13:55:00|45625.2|45622.7|45705.9|45703.4|45715.3|45712.8|45625.2|45622.7|2200
1760450400000|2025-10-14 14:00:00|45707.8|45705.3|45754.6|45752.1|45770.3|45767.8|45676.8|45674.3|2347
1760450700000|2025-10-14 14:05:00|45755.6|45753.1|45734.2|45731.7|45779.8|45777.3|45718.6|45716.1|1891
1760451000000|2025-10-14 14:10:00|45733.7|45731.2|45827.2|45824.7|45833.1|45830.6|45733.7|45731.2|1709
1760451300000|2025-10-14 14:15:00|45826.7|45824.2|45864.4|45861.9|45883.1|45880.6|45801.6|45799.1|2138
1760451600000|2025-10-14 14:20:00|45862.8|45860.3|45882.8|45880.3|45899|45896.5|45823.5|45821|1516
1760451900000|2025-10-14 14:25:00|45882.3|45879.8|45916.1|45913.6|45936.9|45934.4|45874.7|45872.2|1425
1760452200000|2025-10-14 14:30:00|45917.7|45915.2|45946.5|45944|45949.5|45947|45895|45892.5|1072
1760452500000|2025-10-14 14:35:00|45945.5|45943|45970.5|45968|45995.8|45993.3|45945|45942.5|1382
1760452800000|2025-10-14 14:40:00|45971.2|45968.7|45978.6|45976.1|46014.2|46011.7|45955.2|45952.7|1063
1760453100000|2025-10-14 14:45:00|45979.1|45976.6|46014.1|46011.6|46019|46016.5|45977.5|45975|1152
1760453400000|2025-10-14 14:50:00|46012.6|46010.1|46017.6|46015.1|46032.9|46030.4|45977.4|45974.9|1400
1760453700000|2025-10-14 14:55:00|46017.1|46014.6|46030.5|46028|46037.2|46034.7|45973.6|45971.1|948
1760454000000|2025-10-14 15:00:00|46028.8|46026.3|46057.5|46055|46062.4|46059.9|46019.8|46017.3|1522
1760454300000|2025-10-14 15:05:00|46057|46054.5|46018.8|46016.3|46077.3|46074.8|46018|46015.5|1386
1760454600000|2025-10-14 15:10:00|46016.3|46013.8|45997.4|45994.9|46036.5|46034|45983.4|45980.9|968
1760454900000|2025-10-14 15:15:00|45997.9|45995.4|46002.8|46000.3|46057.1|46054.6|45988.6|45986.1|883
1760455200000|2025-10-14 15:20:00|46006.3|46003.8|46068.3|46065.8|46073.4|46070.9|46001.7|45999.2|859
1760455500000|2025-10-14 15:25:00|46067.8|46065.3|46006.6|46004.1|46069.3|46066.8|45993.8|45991.3|736
1760455800000|2025-10-14 15:30:00|46007.1|46004.6|46047.3|46044.8|46062|46059.5|46002.2|45999.7|799
1760456100000|2025-10-14 15:35:00|46047.5|46045|46064.7|46062.2|46127|46124.5|46039|46036.5|2533
1760456400000|2025-10-14 15:40:00|46064.6|46062.1|46114.8|46112.3|46130.9|46128.4|46045.8|46043.3|1586
1760456700000|2025-10-14 15:45:00|46114.3|46111.8|46193.4|46190.9|46194.8|46192.3|46113.9|46111.4|1316
1760457000000|2025-10-14 15:50:00|46195.4|46192.9|46257.5|46255|46276.5|46274|46183.7|46181.2|1739
1760457300000|2025-10-14 15:55:00|46257|46254.5|46245.8|46243.3|46273.3|46270.8|46226.9|46224.4|1102
1760457600000|2025-10-14 16:00:00|46245.3|46242.8|46218.8|46216.3|46254.4|46251.9|46209.6|46207.1|852
1760457900000|2025-10-14 16:05:00|46219.3|46216.8|46188.3|46185.8|46229.2|46226.7|46178.1|46175.6|984
1760458200000|2025-10-14 16:10:00|46188|46185.5|46221.5|46219|46227.6|46225.1|46186.5|46184|787
1760458500000|2025-10-14 16:15:00|46221|46218.5|46257.6|46255.1|46262|46259.5|46212.7|46210.2|843
1760458800000|2025-10-14 16:20:00|46257.5|46255|46278|46275.5|46333.1|46330.6|46244.3|46241.8|1858
1760459100000|2025-10-14 16:25:00|46278.5|46276|46295.3|46292.8|46298.4|46295.9|46270.7|46268.2|493
1760459400000|2025-10-14 16:30:00|46295.2|46292.7|46322|46319.5|46328.9|46326.4|46278.4|46275.9|799
1760459700000|2025-10-14 16:35:00|46322.5|46320|46306.6|46304.1|46328.8|46326.3|46285.7|46283.2|660
1760460000000|2025-10-14 16:40:00|46307.2|46304.7|46361.3|46358.8|46372.3|46369.8|46306.1|46303.6|904
1760460300000|2025-10-14 16:45:00|46361.8|46359.3|46396.3|46393.8|46413.6|46411.1|46361.7|46359.2|1250
1760460600000|2025-10-14 16:50:00|46393.9|46391.4|46405.2|46402.7|46437.5|46435|46384.9|46382.4|903
1760460900000|2025-10-14 16:55:00|46404.7|46402.2|46365.6|46363.1|46411|46408.5|46364.6|46362.1|975
1760461200000|2025-10-14 17:00:00|46365.8|46363.3|46374.9|46372.4|46381.5|46379|46309.2|46306.7|1371
1760461500000|2025-10-14 17:05:00|46374.4|46371.9|46378.8|46376.3|46404|46401.5|46373.2|46370.7|494
1760461800000|2025-10-14 17:10:00|46378.7|46376.2|46405.1|46402.6|46415.5|46413|46377.7|46375.2|478
1760462100000|2025-10-14 17:15:00|46404.6|46402.1|46402.8|46400.3|46429.3|46426.8|46391.4|46388.9|451
1760462400000|2025-10-14 17:20:00|46401.3|46398.8|46441.3|46438.8|46445|46442.5|46398.1|46395.6|682
1760462700000|2025-10-14 17:25:00|46442.8|46440.3|46456.2|46453.7|46471.1|46468.6|46432.3|46429.8|746
1760463000000|2025-10-14 17:30:00|46456|46453.5|46403.5|46401|46466.1|46463.6|46397.3|46394.8|1063
1760463300000|2025-10-14 17:35:00|46402.5|46400|46435.3|46432.8|46439.3|46436.8|46393.8|46391.3|720
1760463600000|2025-10-14 17:40:00|46437.8|46435.3|46497.6|46495.1|46498.1|46495.6|46435.7|46433.2|943
1760463900000|2025-10-14 17:45:00|46498.1|46495.6|46505.9|46503.4|46517.5|46515|46475.8|46473.3|730
1760464200000|2025-10-14 17:50:00|46502.9|46500.4|46498.6|46496.1|46522.7|46520.2|46485.8|46483.3|603
1760464500000|2025-10-14 17:55:00|46499.1|46496.6|46482.8|46480.3|46502|46499.5|46478.1|46475.6|534
1760464800000|2025-10-14 18:00:00|46485.1|46482.6|46473.1|46470.6|46502.3|46499.8|46465.2|46462.7|632
1760465100000|2025-10-14 18:05:00|46471.1|46468.6|46453.1|46450.6|46471.6|46469.1|46438.1|46435.6|639
1760465400000|2025-10-14 18:10:00|46453.6|46451.1|46479.5|46477|46505.2|46502.7|46449.6|46447.1|699
1760465700000|2025-10-14 18:15:00|46478.5|46476|46485.4|46482.9|46499.4|46496.9|46470.8|46468.3|491
1760466000000|2025-10-14 18:20:00|46485.7|46483.2|46469.6|46467.1|46488.3|46485.8|46448.7|46446.2|493
1760466300000|2025-10-14 18:25:00|46470.1|46467.6|46467.6|46465.1|46483.8|46481.3|46440.3|46437.8|661
1760466600000|2025-10-14 18:30:00|46466.8|46464.3|46456.5|46454|46485.1|46482.6|46456.5|46454|478
1760466900000|2025-10-14 18:35:00|46456.2|46453.7|46431.8|46429.3|46464.9|46462.4|46430.3|46427.8|483
1760467200000|2025-10-14 18:40:00|46432.7|46430.2|46438.6|46436.1|46446.5|46444|46424.2|46421.7|677
1760467500000|2025-10-14 18:45:00|46438.1|46435.6|46451.8|46449.3|46455.6|46453.1|46424.6|46422.1|495
1760467800000|2025-10-14 18:50:00|46452.1|46449.6|46470.1|46467.6|46471.1|46468.6|46435.7|46433.2|418
1760468100000|2025-10-14 18:55:00|46469.6|46467.1|46466|46463.5|46476.3|46473.8|46452.7|46450.2|410
1760468400000|2025-10-14 19:00:00|46468.6|46466.1|46468.1|46465.6|46502.7|46500.2|46466|46463.5|618
1760468700000|2025-10-14 19:05:00|46468.6|46466.1|46454.8|46452.3|46476.8|46474.3|46439.6|46437.1|719
1760469000000|2025-10-14 19:10:00|46456.8|46454.3|46448.9|46446.4|46476.2|46473.7|46435.9|46433.4|513
1760469300000|2025-10-14 19:15:00|46449.4|46446.9|46442.4|46439.9|46464.2|46461.7|46442.2|46439.7|303
1760469600000|2025-10-14 19:20:00|46441.3|46438.8|46445.7|46443.2|46453.8|46451.3|46434.5|46432|488
1760469900000|2025-10-14 19:25:00|46446.2|46443.7|46431.9|46429.4|46460.2|46457.7|46425.7|46423.2|549
1760470200000|2025-10-14 19:30:00|46433.1|46430.6|46396.6|46394.1|46433.1|46430.6|46394.9|46392.4|891
1760470500000|2025-10-14 19:35:00|46397.1|46394.6|46305.7|46303.2|46408.7|46406.2|46189.2|46186.7|4746
1760470800000|2025-10-14 19:40:00|46305.2|46302.7|46208.3|46205.8|46311.2|46308.7|46176.2|46173.7|1777
1760471100000|2025-10-14 19:45:00|46207.8|46205.3|46239.3|46236.8|46263.8|46261.3|46180.6|46178.1|1636
1760471400000|2025-10-14 19:50:00|46245.8|46243.3|46279.2|46276.7|46294.8|46292.3|46222|46219.5|1908
1760471700000|2025-10-14 19:55:00|46278.7|46276.2|46275.8|46273.3|46300.4|46297.9|46253.1|46250.6|3195
1760472000000|2025-10-14 20:00:00|46277.3|46272.5|46305.4|46300.6|46330.1|46325.3|46273.8|46269|1256
1760472300000|2025-10-14 20:05:00|46302.4|46297.6|46229.9|46225.1|46304.6|46299.8|46226.6|46221.8|492
1760472600000|2025-10-14 20:10:00|46227.9|46223.1|46246.1|46241.3|46259.9|46255.1|46222.9|46218.1|369
1760472900000|2025-10-14 20:15:00|46245.1|46240.3|46229.8|46225|46246.1|46241.3|46218.8|46214|126
1760473200000|2025-10-14 20:20:00|46229.9|46225.1|46219|46214.2|46229.9|46225.1|46204.4|46199.6|156
1760473500000|2025-10-14 20:25:00|46218.3|46213.5|46227.5|46222.7|46238.8|46234|46211.2|46206.4|92
1760473800000|2025-10-14 20:30:00|46228.5|46223.7|46252.5|46247.7|46259.9|46255.1|46225.5|46220.7|105
1760474100000|2025-10-14 20:35:00|46252.4|46247.6|46244.4|46239.6|46254.3|46249.5|46240.8|46236|69
1760474400000|2025-10-14 20:40:00|46244.5|46239.7|46247.4|46242.6|46251.8|46247|46242.5|46237.7|113
1760474700000|2025-10-14 20:45:00|46249.4|46244.6|46254.8|46250|46266.4|46261.6|46246.6|46241.8|146
1760475000000|2025-10-14 20:50:00|46255.8|46251|46273.5|46268.7|46277.1|46272.3|46253.8|46249|157
1760475300000|2025-10-14 20:55:00|46272.5|46267.7|46262|46252.2|46272.5|46267.7|46252.4|46247.6|127
1760475600000|2025-10-14 21:00:00|46260|46250.2|46259.1|46249.3|46265.9|46256.1|46257.9|46248.1|0
1760475900000|2025-10-14 21:05:00|46258.9|46249.1|46266.3|46256.5|46271.1|46261.3|46256.3|46246.5|0
1760476200000|2025-10-14 21:10:00|46267.4|46257.6|46270.9|46261.1|46270.9|46261.1|46265|46255.2|0
1760476500000|2025-10-14 21:15:00|46269.9|46260.1|46266.2|46256.4|46271.2|46261.4|46262.2|46252.4|0
1760476800000|2025-10-14 21:20:00|46268|46258.2|46268.8|46259|46271.4|46261.6|46267.8|46258|0
1760477100000|2025-10-14 21:25:00|46268.9|46259.1|46267.1|46257.3|46268.9|46259.1|46264.9|46255.1|0
1760477400000|2025-10-14 21:30:00|46266.9|46257.1|46269.7|46259.9|46269.7|46259.9|46266.9|46257.1|0
1760477700000|2025-10-14 21:35:00|46270.6|46260.8|46271.6|46261.8|46272.3|46262.5|46270.6|46260.8|0
1760478000000|2025-10-14 21:40:00|46271|46261.2|46269.3|46259.5|46272|46262.2|46268.8|46259|0
1760478300000|2025-10-14 21:45:00|46269.4|46259.6|46271.2|46261.4|46272.2|46262.4|46269.4|46259.6|0
1760478600000|2025-10-14 21:50:00|46271.5|46261.7|46271.2|46261.4|46271.5|46261.7|46270|46260.2|0
1760478900000|2025-10-14 21:55:00|46271.9|46262.1|46271.4|46261.6|46272.8|46263|46271.2|46261.4|0
1760479200000|2025-10-14 22:00:00|46260.6|46255.8|46335.4|46330.6|46347.1|46342.3|46260.6|46255.8|208
1760479500000|2025-10-14 22:05:00|46335.1|46330.3|46293.3|46288.5|46340.1|46335.3|46291.3|46286.5|115
1760479800000|2025-10-14 22:10:00|46293.8|46289|46286.1|46281.3|46320.8|46316|46285|46280.2|82
1760480100000|2025-10-14 22:15:00|46286.6|46281.8|46283.1|46278.3|46293.8|46289|46276.4|46271.6|72
1760480400000|2025-10-14 22:20:00|46283.6|46278.8|46284.4|46279.6|46296.6|46291.8|46282.3|46277.5|45
1760480700000|2025-10-14 22:25:00|46286.9|46282.1|46295.7|46290.9|46306.1|46301.3|46282.9|46278.1|46
1760481000000|2025-10-14 22:30:00|46296.7|46291.9|46292.6|46287.8|46305.6|46300.8|46283.8|46279|70
1760481300000|2025-10-14 22:35:00|46293.1|46288.3|46298.9|46294.1|46302.9|46298.1|46292.1|46287.3|31
1760481600000|2025-10-14 22:40:00|46299.1|46294.3|46298.6|46293.8|46308.5|46303.7|46296.6|46291.8|20
1760481900000|2025-10-14 22:45:00|46298.8|46294|46294.4|46289.6|46304.2|46299.4|46288.5|46283.7|43
1760482200000|2025-10-14 22:50:00|46293.9|46289.1|46306.3|46301.5|46309.4|46304.6|46288.6|46283.8|41
1760482500000|2025-10-14 22:55:00|46306.8|46302|46304.3|46299.5|46309.3|46304.5|46299.8|46295|21
1760482800000|2025-10-14 23:00:00|46303.8|46299|46311.2|46306.4|46311.6|46306.8|46294.2|46289.4|61
1760483100000|2025-10-14 23:05:00|46310.7|46305.9|46311.1|46306.3|46324.6|46319.8|46300.7|46295.9|88
1760483400000|2025-10-14 23:10:00|46311.6|46306.8|46337.1|46332.3|46338.3|46333.5|46308.8|46304|63
1760483700000|2025-10-14 23:15:00|46336.9|46332.1|46349.2|46344.4|46349.2|46344.4|46332.8|46328|63
1760484000000|2025-10-14 23:20:00|46349.7|46344.9|46344.5|46339.7|46359.4|46354.6|46343.4|46338.6|46
1760484300000|2025-10-14 23:25:00|46344|46339.2|46327.3|46322.5|46344|46339.2|46317.4|46312.6|84
1760484600000|2025-10-14 23:30:00|46327.8|46323|46335.2|46330.4|46342|46337.2|46318.7|46313.9|53
1760484900000|2025-10-14 23:35:00|46335.7|46330.9|46319.6|46314.8|46335.7|46330.9|46318.2|46313.4|60
1760485200000|2025-10-14 23:40:00|46320.1|46315.3|46324.8|46320|46325.8|46321|46313|46308.2|31
1760485500000|2025-10-14 23:45:00|46324.3|46319.5|46329.7|46324.9|46334.5|46329.7|46316.8|46312|67
1760485800000|2025-10-14 23:50:00|46329.2|46324.4|46324.6|46319.8|46332.7|46327.9|46316|46311.2|32
1760486100000|2025-10-14 23:55:00|46325.1|46320.3|46299.3|46294.5|46327.1|46322.3|46298.3|46293.5|74
1760486400000|2025-10-15 00:00:00|46297.8|46293|46314.4|46309.6|46316.6|46311.8|46287.7|46282.9|137
1760486700000|2025-10-15 00:05:00|46313.9|46309.1|46306.9|46302.1|46316.8|46312|46284.4|46279.6|82
1760487000000|2025-10-15 00:10:00|46306.4|46301.6|46288.7|46283.9|46308.4|46303.6|46272.9|46268.1|150
1760487300000|2025-10-15 00:15:00|46288.2|46283.4|46290|46285.2|46301.4|46296.6|46277.4|46272.6|93
1760487600000|2025-10-15 00:20:00|46290.5|46285.7|46296|46291.2|46304.2|46299.4|46283.3|46278.5|63
1760487900000|2025-10-15 00:25:00|46295.5|46290.7|46311.2|46306.4|46313.7|46308.9|46288.2|46283.4|43
1760488200000|2025-10-15 00:30:00|46311.7|46306.9|46301.4|46296.6|46322.9|46318.1|46290|46285.2|64
1760488500000|2025-10-15 00:35:00|46301.9|46297.1|46312.8|46308|46326.9|46322.1|46295.6|46290.8|71
1760488800000|2025-10-15 00:40:00|46313.3|46308.5|46328.8|46324|46328.9|46324.1|46302.3|46297.5|40
1760489100000|2025-10-15 00:45:00|46329.3|46324.5|46331.6|46326.8|46346.2|46341.4|46324.6|46319.8|66
1760489400000|2025-10-15 00:50:00|46331.1|46326.3|46319.3|46314.5|46334.1|46329.3|46315.9|46311.1|71
1760489700000|2025-10-15 00:55:00|46320.8|46316|46338.6|46333.8|46341.2|46336.4|46317.8|46313|42
1760490000000|2025-10-15 01:00:00|46337.1|46332.3|46335.2|46330.4|46337.7|46332.9|46318.9|46314.1|123
1760490300000|2025-10-15 01:05:00|46334.7|46329.9|46305.7|46300.9|46339.7|46334.9|46303.1|46298.3|69
1760490600000|2025-10-15 01:10:00|46305.2|46300.4|46332|46327.2|46336|46331.2|46302.2|46297.4|64
1760490900000|2025-10-15 01:15:00|46332.5|46327.7|46340.8|46336|46343.2|46338.4|46326.7|46321.9|52
1760491200000|2025-10-15 01:20:00|46340.3|46335.5|46352.6|46347.8|46359.7|46354.9|46338.8|46334|99
1760491500000|2025-10-15 01:25:00|46353.1|46348.3|46343.1|46338.3|46358.2|46353.4|46341.1|46336.3|193
1760491800000|2025-10-15 01:30:00|46342.6|46337.8|46339.4|46334.6|46352|46347.2|46330.7|46325.9|62
1760492100000|2025-10-15 01:35:00|46338.9|46334.1|46337.6|46332.8|46347.6|46342.8|46331.4|46326.6|42
1760492400000|2025-10-15 01:40:00|46337.1|46332.3|46338.8|46334|46344.2|46339.4|46327|46322.2|40
1760492700000|2025-10-15 01:45:00|46339.3|46334.5|46326.3|46321.5|46340.8|46336|46325.8|46321|26
1760493000000|2025-10-15 01:50:00|46326.8|46322|46333.7|46328.9|46339.4|46334.6|46324.6|46319.8|29
1760493300000|2025-10-15 01:55:00|46333.3|46328.5|46332.7|46327.9|46337.2|46332.4|46329.7|46324.9|25
1760493600000|2025-10-15 02:00:00|46333.2|46328.4|46336.6|46331.8|46338.2|46333.4|46329.6|46324.8|43
1760493900000|2025-10-15 02:05:00|46337.1|46332.3|46343.4|46338.6|46345.2|46340.4|46334.5|46329.7|29
1760494200000|2025-10-15 02:10:00|46343.9|46339.1|46359.8|46355|46366.8|46362|46343.4|46338.6|68
1760494500000|2025-10-15 02:15:00|46360.8|46356|46366.9|46362.1|46371|46366.2|46354.1|46349.3|88
1760494800000|2025-10-15 02:20:00|46367.4|46362.6|46373.3|46368.5|46383.9|46379.1|46366.6|46361.8|137
1760495100000|2025-10-15 02:25:00|46372.8|46368|46369.7|46364.9|46377.6|46372.8|46361.6|46356.8|47
1760495400000|2025-10-15 02:30:00|46369.2|46364.4|46364.8|46360|46371.9|46367.1|46360.6|46355.8|62
1760495700000|2025-10-15 02:35:00|46364.5|46359.7|46350.3|46345.5|46365.7|46360.9|46345.7|46340.9|52
1760496000000|2025-10-15 02:40:00|46349.8|46345|46354.1|46349.3|46365.3|46360.5|46349.8|46345|39
1760496300000|2025-10-15 02:45:00|46354.6|46349.8|46347.1|46342.3|46356.2|46351.4|46345.7|46340.9|20
1760496600000|2025-10-15 02:50:00|46346.6|46341.8|46354.1|46349.3|46357.5|46352.7|46343.6|46338.8|48
1760496900000|2025-10-15 02:55:00|46353.9|46349.1|46343.8|46339|46357.6|46352.8|46333.4|46328.6|107
1760497200000|2025-10-15 03:00:00|46343.3|46338.5|46338.4|46333.6|46344.5|46339.7|46335.6|46330.8|34
1760497500000|2025-10-15 03:05:00|46337.9|46333.1|46348.8|46344|46349.3|46344.5|46337.4|46332.6|22
1760497800000|2025-10-15 03:10:00|46348.3|46343.5|46341.6|46336.8|46348.8|46344|46336.4|46331.6|15
1760498100000|2025-10-15 03:15:00|46341.1|46336.3|46322.2|46317.4|46342.1|46337.3|46312.6|46307.8|77
1760498400000|2025-10-15 03:20:00|46321.7|46316.9|46337.6|46332.8|46343.4|46338.6|46320.3|46315.5|33
1760498700000|2025-10-15 03:25:00|46337.1|46332.3|46361.8|46357|46362.4|46357.6|46337.1|46332.3|18
1760499000000|2025-10-15 03:30:00|46361.3|46356.5|46359.4|46354.6|46363.4|46358.6|46350.8|46346|24
1760499300000|2025-10-15 03:35:00|46358.9|46354.1|46347.6|46342.8|46363.2|46358.4|46347.1|46342.3|41
1760499600000|2025-10-15 03:40:00|46347.1|46342.3|46338.5|46333.7|46352|46347.2|46336.5|46331.7|18
1760499900000|2025-10-15 03:45:00|46338|46333.2|46343|46338.2|46343|46338.2|46324.8|46320|64
1760500200000|2025-10-15 03:50:00|46343.5|46338.7|46338.4|46333.6|46354.9|46350.1|46332.9|46328.1|54
1760500500000|2025-10-15 03:55:00|46337.9|46333.1|46346.6|46341.8|46352.4|46347.6|46336.4|46331.6|26
1760500800000|2025-10-15 04:00:00|46347.1|46342.3|46355.7|46350.9|46358.5|46353.7|46342.2|46337.4|30
1760501100000|2025-10-15 04:05:00|46355.2|46350.4|46359.8|46355|46362|46357.2|46351.7|46346.9|17
1760501400000|2025-10-15 04:10:00|46360.3|46355.5|46357.3|46352.5|46363.4|46358.6|46355.8|46351|36
1760501700000|2025-10-15 04:15:00|46357.8|46353|46348.7|46343.9|46357.8|46353|46346.7|46341.9|100
1760502000000|2025-10-15 04:20:00|46348.2|46343.4|46353.3|46348.5|46354.8|46350|46345.7|46340.9|30
1760502300000|2025-10-15 04:25:00|46352.8|46348|46369.6|46364.8|46376.5|46371.7|46352.1|46347.3|88
1760502600000|2025-10-15 04:30:00|46370.1|46365.3|46376.6|46371.8|46378|46373.2|46366.5|46361.7|55
1760502900000|2025-10-15 04:35:00|46377.1|46372.3|46373.1|46368.3|46382.4|46377.6|46372.1|46367.3|126
1760503200000|2025-10-15 04:40:00|46372.6|46367.8|46379.2|46374.4|46382.2|46377.4|46368.1|46363.3|21
1760503500000|2025-10-15 04:45:00|46379.7|46374.9|46386.8|46382|46393.4|46388.6|46378.6|46373.8|45
1760503800000|2025-10-15 04:50:00|46386.3|46381.5|46381.2|46376.4|46389.7|46384.9|46376.7|46371.9|24
1760504100000|2025-10-15 04:55:00|46380.7|46375.9|46386|46381.2|46391.4|46386.6|46376.2|46371.4|52
1760504400000|2025-10-15 05:00:00|46386.5|46381.7|46398|46393.2|46417.3|46412.5|46386.5|46381.7|519
1760504700000|2025-10-15 05:05:00|46398.5|46393.7|46387.3|46382.5|46404.4|46399.6|46383.3|46378.5|125
1760505000000|2025-10-15 05:10:00|46386.8|46382|46395.8|46391|46397.6|46392.8|46383.7|46378.9|78
1760505300000|2025-10-15 05:15:00|46395.3|46390.5|46395.8|46391|46397.8|46393|46385.8|46381|49
1760505600000|2025-10-15 05:20:00|46396.3|46391.5|46402.9|46398.1|46405.9|46401.1|46392.8|46388|64
1760505900000|2025-10-15 05:25:00|46402.4|46397.6|46394.8|46390|46402.9|46398.1|46388.3|46383.5|58
1760506200000|2025-10-15 05:30:00|46395.3|46390.5|46387.9|46383.1|46395.3|46390.5|46379.2|46374.4|54
1760506500000|2025-10-15 05:35:00|46388.4|46383.6|46396.7|46391.9|46396.7|46391.9|46384.8|46380|65
1760506800000|2025-10-15 05:40:00|46397.2|46392.4|46393.9|46389.1|46405.7|46400.9|46393.9|46389.1|22
1760507100000|2025-10-15 05:45:00|46393.4|46388.6|46396.7|46391.9|46398.8|46394|46388|46383.2|62
1760507400000|2025-10-15 05:50:00|46396.2|46391.4|46380.7|46375.9|46400.2|46395.4|46378.2|46373.4|99
1760507700000|2025-10-15 05:55:00|46381.2|46376.4|46389.1|46384.3|46389.6|46384.8|46376.1|46371.3|45
1760508000000|2025-10-15 06:00:00|46388.2|46384.6|46377.2|46373.6|46390.1|46386.5|46374.3|46370.7|106
1760508300000|2025-10-15 06:05:00|46377.7|46374.1|46376.6|46373|46383.4|46379.8|46370.1|46366.5|76
1760508600000|2025-10-15 06:10:00|46377.1|46373.5|46389.9|46386.3|46392|46388.4|46371.8|46368.2|57
1760508900000|2025-10-15 06:15:00|46390.4|46386.8|46381.9|46378.3|46393.9|46390.3|46363.4|46359.8|120
1760509200000|2025-10-15 06:20:00|46380.9|46377.3|46384.6|46381|46393.9|46390.3|46378.4|46374.8|62
1760509500000|2025-10-15 06:25:00|46384.1|46380.5|46387.4|46383.8|46394.7|46391.1|46374.1|46370.5|78
1760509800000|2025-10-15 06:30:00|46386.9|46383.3|46380.7|46377.1|46395.3|46391.7|46372.2|46368.6|94
1760510100000|2025-10-15 06:35:00|46381.2|46377.6|46397.8|46394.2|46401.9|46398.3|46379.4|46375.8|143
1760510400000|2025-10-15 06:40:00|46397.3|46393.7|46394.4|46390.8|46414.8|46411.2|46393|46389.4|157
1760510700000|2025-10-15 06:45:00|46394.9|46391.3|46394|46390.4|46402.2|46398.6|46389.5|46385.9|75
1760511000000|2025-10-15 06:50:00|46394.5|46390.9|46392|46388.4|46398.4|46394.8|46389|46385.4|41
1760511300000|2025-10-15 06:55:00|46391.5|46387.9|46413|46409.4|46415.9|46412.3|46382.5|46378.9|124
1760511600000|2025-10-15 07:00:00|46412.5|46408.9|46406|46402.4|46416.2|46412.6|46395.8|46392.2|177
1760511900000|2025-10-15 07:05:00|46405.8|46402.2|46402.6|46399|46407.3|46403.7|46389.6|46386|104
1760512200000|2025-10-15 07:10:00|46403.1|46399.5|46417.7|46414.1|46433.2|46429.6|46401.6|46398|159
1760512500000|2025-10-15 07:15:00|46418.2|46414.6|46427.2|46423.6|46442.9|46439.3|46417.5|46413.9|242
1760512800000|2025-10-15 07:20:00|46426.7|46423.1|46417.2|46413.6|46426.7|46423.1|46403.9|46400.3|133
1760513100000|2025-10-15 07:25:00|46416.7|46413.1|46407|46403.4|46418.9|46415.3|46402.7|46399.1|76
1760513400000|2025-10-15 07:30:00|46407.5|46403.9|46392.9|46389.3|46410.4|46406.8|46392.7|46389.1|137
1760513700000|2025-10-15 07:35:00|46393.4|46389.8|46402.8|46399.2|46413.3|46409.7|46393.4|46389.8|70
1760514000000|2025-10-15 07:40:00|46402.3|46398.7|46393.6|46390|46413.5|46409.9|46393.6|46390|80
1760514300000|2025-10-15 07:45:00|46393.1|46389.5|46404.4|46400.8|46405.9|46402.3|46381.7|46378.1|61
1760514600000|2025-10-15 07:50:00|46403.9|46400.3|46411.1|46407.5|46411.6|46408|46393.2|46389.6|60
1760514900000|2025-10-15 07:55:00|46411.6|46408|46419.5|46415.9|46425.6|46422|46407.1|46403.5|69
1760515200000|2025-10-15 08:00:00|46419|46415.4|46449.2|46445.6|46455.8|46452.2|46417.2|46413.6|757
1760515500000|2025-10-15 08:05:00|46448.7|46445.1|46442.1|46438.5|46448.8|46445.2|46431.5|46427.9|256
1760515800000|2025-10-15 08:10:00|46442.4|46438.8|46440.3|46436.7|46447.8|46444.2|46437.4|46433.8|142
1760516100000|2025-10-15 08:15:00|46439.8|46436.2|46434.6|46431|46451.5|46447.9|46424.2|46420.6|245
1760516400000|2025-10-15 08:20:00|46433.6|46430|46429.5|46425.9|46439.2|46435.6|46415.5|46411.9|198
1760516700000|2025-10-15 08:25:00|46430|46426.4|46436.4|46432.8|46439.4|46435.8|46422.7|46419.1|106
1760517000000|2025-10-15 08:30:00|46436.8|46433.2|46411.7|46408.1|46440.6|46437|46410.1|46406.5|99
1760517300000|2025-10-15 08:35:00|46412.2|46408.6|46425.9|46422.3|46433.4|46429.8|46407.5|46403.9|117
1760517600000|2025-10-15 08:40:00|46425.4|46421.8|46428.7|46425.1|46435.5|46431.9|46420.4|46416.8|102
1760517900000|2025-10-15 08:45:00|46428.2|46424.6|46417.7|46414.1|46431.5|46427.9|46412.9|46409.3|84
1760518200000|2025-10-15 08:50:00|46417.2|46413.6|46428.1|46424.5|46431.3|46427.7|46416.7|46413.1|38
1760518500000|2025-10-15 08:55:00|46427.6|46424|46421.2|46417.6|46428.4|46424.8|46415.1|46411.5|50
1760518800000|2025-10-15 09:00:00|46420.7|46417.1|46454.2|46450.6|46464.2|46460.6|46418.1|46414.5|222
1760519100000|2025-10-15 09:05:00|46454.7|46451.1|46462.2|46458.6|46470.3|46466.7|46452.1|46448.5|136
1760519400000|2025-10-15 09:10:00|46461.7|46458.1|46478.1|46474.5|46484.1|46480.5|46459.1|46455.5|229
1760519700000|2025-10-15 09:15:00|46477.6|46474|46461|46457.4|46484.8|46481.2|46460.2|46456.6|103
1760520000000|2025-10-15 09:20:00|46461.4|46457.8|46445.2|46441.6|46464.4|46460.8|46440.8|46437.2|68
1760520300000|2025-10-15 09:25:00|46444.7|46441.1|46439.9|46436.3|46449|46445.4|46439.4|46435.8|70
1760520600000|2025-10-15 09:30:00|46440.4|46436.8|46468.8|46465.2|46469.8|46466.2|46437.1|46433.5|94
1760520900000|2025-10-15 09:35:00|46468.3|46464.7|46472.4|46468.8|46481.3|46477.7|46464.6|46461|112
1760521200000|2025-10-15 09:40:00|46472.9|46469.3|46463.7|46460.1|46472.9|46469.3|46457.3|46453.7|55
1760521500000|2025-10-15 09:45:00|46463.2|46459.6|46471.7|46468.1|46474.1|46470.5|46453.5|46449.9|56
1760521800000|2025-10-15 09:50:00|46472.2|46468.6|46475.4|46471.8|46478.9|46475.3|46465.8|46462.2|125
1760522100000|2025-10-15 09:55:00|46475.9|46472.3|46477.5|46473.9|46484.8|46481.2|46473.2|46469.6|111
1760522400000|2025-10-15 10:00:00|46477.8|46474.2|46468.3|46464.7|46483.2|46479.6|46466|46462.4|96
1760522700000|2025-10-15 10:05:00|46468.7|46465.1|46466.3|46462.7|46484.1|46480.5|46465.5|46461.9|86
1760523000000|2025-10-15 10:10:00|46465.8|46462.2|46474.6|46471|46480.3|46476.7|46458.4|46454.8|202
1760523300000|2025-10-15 10:15:00|46475.1|46471.5|46477.1|46473.5|46482.1|46478.5|46463.3|46459.7|109
1760523600000|2025-10-15 10:20:00|46476.6|46473|46476.3|46472.7|46478.3|46474.7|46467.1|46463.5|75
1760523900000|2025-10-15 10:25:00|46476.7|46473.1|46476|46472.4|46478.3|46474.7|46470.2|46466.6|44
1760524200000|2025-10-15 10:30:00|46475.6|46472|46468.6|46465|46479.4|46475.8|46467.4|46463.8|58
1760524500000|2025-10-15 10:35:00|46468.1|46464.5|46473.8|46470.2|46476.9|46473.3|46462.5|46458.9|116
1760524800000|2025-10-15 10:40:00|46474.3|46470.7|46476.2|46472.6|46477.7|46474.1|46468.3|46464.7|51
1760525100000|2025-10-15 10:45:00|46476.3|46472.7|46491.9|46488.3|46497.1|46493.5|46475.3|46471.7|110
1760525400000|2025-10-15 10:50:00|46492.4|46488.8|46487.2|46483.6|46495.3|46491.7|46481.5|46477.9|120
1760525700000|2025-10-15 10:55:00|46486.8|46483.2|46473.8|46470.2|46494.2|46490.6|46471.3|46467.7|112
1760526000000|2025-10-15 11:00:00|46470.3|46466.7|46477.7|46474.1|46494|46490.4|46470.3|46466.7|154
1760526300000|2025-10-15 11:05:00|46478.2|46474.6|46479|46475.4|46492.6|46489|46469.4|46465.8|126
1760526600000|2025-10-15 11:10:00|46478.5|46474.9|46486.2|46482.6|46495.2|46491.6|46472.3|46468.7|82
1760526900000|2025-10-15 11:15:00|46486.7|46483.1|46479.7|46476.1|46488.7|46485.1|46468.5|46464.9|67
1760527200000|2025-10-15 11:20:00|46480.2|46476.6|46468.6|46465|46480.2|46476.6|46464.8|46461.2|167
1760527500000|2025-10-15 11:25:00|46468.1|46464.5|46484.7|46481.1|46490.6|46487|46464.9|46461.3|229
1760527800000|2025-10-15 11:30:00|46483.7|46480.1|46494.1|46490.5|46495.1|46491.5|46479.5|46475.9|281
1760528100000|2025-10-15 11:35:00|46494.2|46490.6|46509.5|46505.9|46509.5|46505.9|46493.3|46489.7|175
1760528400000|2025-10-15 11:40:00|46510|46506.4|46519.9|46516.3|46522.1|46518.5|46509.2|46505.6|138
1760528700000|2025-10-15 11:45:00|46520.4|46516.8|46510.5|46506.9|46521.7|46518.1|46508.1|46504.5|113
1760529000000|2025-10-15 11:50:00|46510|46506.4|46512.2|46508.6|46515.5|46511.9|46505|46501.4|107
1760529300000|2025-10-15 11:55:00|46512.7|46509.1|46512.6|46509|46516.7|46513.1|46504|46500.4|64
1760529600000|2025-10-15 12:00:00|46512.1|46508.5|46517.1|46513.5|46526.1|46522.5|46500.2|46496.6|234
1760529900000|2025-10-15 12:05:00|46517.6|46514|46533|46529.4|46533.8|46530.2|46513.2|46509.6|165
1760530200000|2025-10-15 12:10:00|46532.5|46528.9|46534.3|46530.7|46545.7|46542.1|46526.7|46523.1|273
1760530500000|2025-10-15 12:15:00|46534.2|46530.6|46545.6|46542|46548.3|46544.7|46531.6|46528|226
1760530800000|2025-10-15 12:20:00|46545.1|46541.5|46527.6|46524|46545.6|46542|46499.6|46496|455
1760531100000|2025-10-15 12:25:00|46527.1|46523.5|46522.2|46518.6|46532.1|46528.5|46515.3|46511.7|254
1760531400000|2025-10-15 12:30:00|46525.7|46522.1|46528.3|46524.7|46531.8|46528.2|46502.3|46498.7|349
1760531700000|2025-10-15 12:35:00|46528.8|46525.2|46519.4|46515.8|46534.4|46530.8|46512.1|46508.5|182
1760532000000|2025-10-15 12:40:00|46518.9|46515.3|46519.2|46515.6|46531.9|46528.3|46511.7|46508.1|202
1760532300000|2025-10-15 12:45:00|46519.7|46516.1|46526.3|46522.7|46538.4|46534.8|46513.3|46509.7|357
1760532600000|2025-10-15 12:50:00|46526.8|46523.2|46522.4|46518.8|46530.3|46526.7|46492.8|46489.2|617
1760532900000|2025-10-15 12:55:00|46521.9|46518.3|46517.6|46514|46526.6|46523|46511.1|46507.5|160
1760533200000|2025-10-15 13:00:00|46518.1|46514.5|46485.4|46481.8|46519.6|46516|46478.7|46475.1|314
1760533500000|2025-10-15 13:05:00|46484.9|46481.3|46461|46457.4|46488.4|46484.8|46459.4|46455.8|323
1760533800000|2025-10-15 13:10:00|46460.5|46456.9|46461.4|46457.8|46472.2|46468.6|46459.4|46455.8|162
1760534100000|2025-10-15 13:15:00|46461.5|46457.9|46484|46480.4|46484|46480.4|46460.1|46456.5|214
1760534400000|2025-10-15 13:20:00|46484.5|46480.9|46472|46468.4|46484.6|46481|46466.2|46462.6|268
1760534700000|2025-10-15 13:25:00|46472.5|46468.9|46473.8|46470.2|46493.3|46489.7|46455|46451.4|919
1760535000000|2025-10-15 13:30:00|46473|46470.5|46472.3|46469.8|46511.1|46508.6|46421.3|46418.8|4376
1760535300000|2025-10-15 13:35:00|46469.8|46467.3|46531.2|46528.7|46555.8|46553.3|46465.7|46463.2|2896
1760535600000|2025-10-15 13:40:00|46531.7|46529.2|46573.4|46570.9|46586.3|46583.8|46524.4|46521.9|2159
1760535900000|2025-10-15 13:45:00|46573.9|46571.4|46475.3|46472.8|46598.4|46595.9|46451.3|46448.8|2995
1760536200000|2025-10-15 13:50:00|46474.4|46471.9|46551.6|46549.1|46558.6|46556.1|46461.4|46458.9|1931
1760536500000|2025-10-15 13:55:00|46552.6|46550.1|46606.1|46603.6|46645.1|46642.6|46549.8|46547.3|2672
1760536800000|2025-10-15 14:00:00|46606.6|46604.1|46663.5|46661|46665.1|46662.6|46604.5|46602|1631
1760537100000|2025-10-15 14:05:00|46663.8|46661.3|46696.3|46693.8|46699.6|46697.1|46651.6|46649.1|1672
1760537400000|2025-10-15 14:10:00|46696.8|46694.3|46619.1|46616.6|46701.3|46698.8|46616.9|46614.4|1397
1760537700000|2025-10-15 14:15:00|46618.6|46616.1|46627.8|46625.3|46649.1|46646.6|46603.3|46600.8|1036
1760538000000|2025-10-15 14:20:00|46628.3|46625.8|46648.5|46646|46661.8|46659.3|46620.4|46617.9|889
1760538300000|2025-10-15 14:25:00|46646|46643.5|46634|46631.5|46654.3|46651.8|46621.2|46618.7|1003
1760538600000|2025-10-15 14:30:00|46634.5|46632|46600.3|46597.8|46665|46662.5|46598.9|46596.4|941
1760538900000|2025-10-15 14:35:00|46600.8|46598.3|46572.1|46569.6|46637.9|46635.4|46568.7|46566.2|744
1760539200000|2025-10-15 14:40:00|46571.6|46569.1|46602.6|46600.1|46613.8|46611.3|46563.3|46560.8|961
1760539500000|2025-10-15 14:45:00|46603.1|46600.6|46557.6|46555.1|46603.9|46601.4|46554.5|46552|785
1760539800000|2025-10-15 14:50:00|46556.5|46554|46564.7|46562.2|46585.7|46583.2|46545.3|46542.8|719
1760540100000|2025-10-15 14:55:00|46565.2|46562.7|46567.4|46564.9|46579.4|46576.9|46539.7|46537.2|694
1760540400000|2025-10-15 15:00:00|46566.9|46564.4|46553.2|46550.7|46578.6|46576.1|46541|46538.5|728
1760540700000|2025-10-15 15:05:00|46553.7|46551.2|46548.5|46546|46569|46566.5|46536|46533.5|642
1760541000000|2025-10-15 15:10:00|46548.7|46546.2|46541.8|46539.3|46554.8|46552.3|46507.2|46504.7|829
1760541300000|2025-10-15 15:15:00|46542.3|46539.8|46525.4|46522.9|46559.3|46556.8|46510.7|46508.2|836
1760541600000|2025-10-15 15:20:00|46523.6|46521.1|46544.2|46541.7|46559.7|46557.2|46509.1|46506.6|710
1760541900000|2025-10-15 15:25:00|46543.7|46541.2|46523.1|46520.6|46565.5|46563|46519.5|46517|760
1760542200000|2025-10-15 15:30:00|46523|46520.5|46460.6|46458.1|46532|46529.5|46439|46436.5|1540
1760542500000|2025-10-15 15:35:00|46460.1|46457.6|46420.7|46418.2|46462.5|46460|46392.2|46389.7|1766
1760542800000|2025-10-15 15:40:00|46422.5|46420|46380.9|46378.4|46424|46421.5|46341.4|46338.9|1581
1760543100000|2025-10-15 15:45:00|46380.4|46377.9|46340.1|46337.6|46384.1|46381.6|46323.4|46320.9|1131
1760543400000|2025-10-15 15:50:00|46338.8|46336.3|46330.1|46327.6|46351.7|46349.2|46299.4|46296.9|1623
1760543700000|2025-10-15 15:55:00|46330.6|46328.1|46370.2|46367.7|46388.2|46385.7|46325.1|46322.6|1158
1760544000000|2025-10-15 16:00:00|46371.2|46368.7|46358.8|46356.3|46404.2|46401.7|46354.7|46352.2|1046
1760544300000|2025-10-15 16:05:00|46358.5|46356|46395.9|46393.4|46410.8|46408.3|46337.7|46335.2|1005
1760544600000|2025-10-15 16:10:00|46395.4|46392.9|46380.1|46377.6|46400.5|46398|46362.8|46360.3|652
1760544900000|2025-10-15 16:15:00|46380.6|46378.1|46354.6|46352.1|46403.4|46400.9|46345.1|46342.6|776
1760545200000|2025-10-15 16:20:00|46357.3|46354.8|46386.6|46384.1|46396.5|46394|46353.8|46351.3|670
1760545500000|2025-10-15 16:25:00|46387.1|46384.6|46375.8|46373.3|46438.5|46436|46373.1|46370.6|869
1760545800000|2025-10-15 16:30:00|46375.7|46373.2|46345.3|46342.8|46383.4|46380.9|46343.2|46340.7|685
1760546100000|2025-10-15 16:35:00|46345.8|46343.3|46362.4|46359.9|46387.1|46384.6|46327.1|46324.6|870
1760546400000|2025-10-15 16:40:00|46363.1|46360.6|46352.2|46349.7|46372.4|46369.9|46333.4|46330.9|382
1760546700000|2025-10-15 16:45:00|46351.7|46349.2|46331.5|46329|46353.2|46350.7|46301.3|46298.8|794
1760547000000|2025-10-15 16:50:00|46331.2|46328.7|46312.5|46310|46333.2|46330.7|46295.2|46292.7|832
1760547300000|2025-10-15 16:55:00|46313.5|46311|46314.3|46311.8|46340.3|46337.8|46303.2|46300.7|730
1760547600000|2025-10-15 17:00:00|46314.2|46311.7|46265.9|46263.4|46317.3|46314.8|46228.2|46225.7|1466
1760547900000|2025-10-15 17:05:00|46266.4|46263.9|46205.8|46203.3|46272.2|46269.7|46185.9|46183.4|1274
1760548200000|2025-10-15 17:10:00|46205.3|46202.8|46091.7|46089.2|46212.1|46209.6|46086.6|46084.1|2572
1760548500000|2025-10-15 17:15:00|46091.2|46088.7|46123.8|46121.3|46151.9|46149.4|46023.9|46021.4|2912
1760548800000|2025-10-15 17:20:00|46122.9|46120.4|46150.7|46148.2|46179.3|46176.8|46093.2|46090.7|1636
1760549100000|2025-10-15 17:25:00|46151.2|46148.7|46138.2|46135.7|46196.1|46193.6|46120.7|46118.2|1507
1760549400000|2025-10-15 17:30:00|46138.7|46136.2|46178.4|46175.9|46195.4|46192.9|46127.6|46125.1|1325
1760549700000|2025-10-15 17:35:00|46177.9|46175.4|46220.1|46217.6|46226.5|46224|46175.9|46173.4|1075
1760550000000|2025-10-15 17:40:00|46220.6|46218.1|46250|46247.5|46252.9|46250.4|46205.5|46203|981
1760550300000|2025-10-15 17:45:00|46249.5|46247|46293.4|46290.9|46296.4|46293.9|46240.4|46237.9|1093
1760550600000|2025-10-15 17:50:00|46292.1|46289.6|46316.3|46313.8|46323.1|46320.6|46284.4|46281.9|718
1760550900000|2025-10-15 17:55:00|46316.8|46314.3|46336|46333.5|46347.3|46344.8|46296.1|46293.6|587
1760551200000|2025-10-15 18:00:00|46335.5|46333|46308.3|46305.8|46351.4|46348.9|46283.6|46281.1|1011
1760551500000|2025-10-15 18:05:00|46307.8|46305.3|46302.3|46299.8|46322.8|46320.3|46285.4|46282.9|556
1760551800000|2025-10-15 18:10:00|46301.9|46299.4|46306.3|46303.8|46317|46314.5|46276.6|46274.1|618
1760552100000|2025-10-15 18:15:00|46305.3|46302.8|46295|46292.5|46330.8|46328.3|46293|46290.5|546
1760552400000|2025-10-15 18:20:00|46296.8|46294.3|46296.7|46294.2|46324.6|46322.1|46288.3|46285.8|391
1760552700000|2025-10-15 18:25:00|46297.2|46294.7|46286.3|46283.8|46312.2|46309.7|46280.4|46277.9|339
1760553000000|2025-10-15 18:30:00|46285.5|46283|46301.5|46299|46314.3|46311.8|46278.1|46275.6|387
1760553300000|2025-10-15 18:35:00|46300.5|46298|46292.3|46289.8|46306.8|46304.3|46284.1|46281.6|314
1760553600000|2025-10-15 18:40:00|46291.4|46288.9|46300.3|46297.8|46324.4|46321.9|46289.1|46286.6|392
1760553900000|2025-10-15 18:45:00|46299.8|46297.3|46288.3|46285.8|46313.8|46311.3|46264.4|46261.9|588
1760554200000|2025-10-15 18:50:00|46288|46285.5|46323.5|46321|46330.7|46328.2|46283.9|46281.4|533
1760554500000|2025-10-15 18:55:00|46324|46321.5|46321.1|46318.6|46338.1|46335.6|46312.4|46309.9|321
1760554800000|2025-10-15 19:00:00|46319.6|46317.1|46294.6|46292.1|46328.3|46325.8|46282|46279.5|543
1760555100000|2025-10-15 19:05:00|46294.1|46291.6|46272.8|46270.3|46297.8|46295.3|46256.3|46253.8|564
1760555400000|2025-10-15 19:10:00|46274.2|46271.7|46283.6|46281.1|46290.2|46287.7|46248.6|46246.1|549
1760555700000|2025-10-15 19:15:00|46283.1|46280.6|46317.1|46314.6|46329|46326.5|46281.5|46279|683
1760556000000|2025-10-15 19:20:00|46316.9|46314.4|46301.5|46299|46321.7|46319.2|46292.8|46290.3|392
1760556300000|2025-10-15 19:25:00|46301|46298.5|46286.6|46284.1|46308.2|46305.7|46279.3|46276.8|543
1760556600000|2025-10-15 19:30:00|46289.6|46287.1|46284.2|46281.7|46295.2|46292.7|46271.5|46269|618
1760556900000|2025-10-15 19:35:00|46283.7|46281.2|46240.7|46238.2|46284.1|46281.6|46226.7|46224.2|1129
1760557200000|2025-10-15 19:40:00|46239.3|46236.8|46270|46267.5|46271.3|46268.8|46223|46220.5|910
1760557500000|2025-10-15 19:45:00|46270.5|46268|46253.1|46250.6|46271.2|46268.7|46247.8|46245.3|918
1760557800000|2025-10-15 19:50:00|46250.2|46247.7|46201.2|46198.7|46257.3|46254.8|46189.4|46186.9|1581
1760558100000|2025-10-15 19:55:00|46202.2|46199.7|46272.1|46269.6|46280.9|46278.4|46175.9|46173.4|3556
1760558400000|2025-10-15 20:00:00|46271.1|46268.6|46277.8|46273|46327.3|46322.5|46267|46262.2|1407
1760558700000|2025-10-15 20:05:00|46278.2|46273.4|46269.6|46264.8|46279.9|46275.1|46257.6|46252.8|545
1760559000000|2025-10-15 20:10:00|46271.6|46266.8|46263.8|46259|46282.6|46277.8|46251.9|46247.1|291
1760559300000|2025-10-15 20:15:00|46264.8|46260|46276.1|46271.3|46291.8|46287|46263.8|46259|180
1760559600000|2025-10-15 20:20:00|46274.1|46269.3|46263.9|46259.1|46275.1|46270.3|46260|46255.2|124
1760559900000|2025-10-15 20:25:00|46262.9|46258.1|46263.2|46258.4|46275.6|46270.8|46244.7|46239.9|307
1760560200000|2025-10-15 20:30:00|46260.2|46255.4|46268.6|46263.8|46269.6|46264.8|46254.9|46250.1|165
1760560500000|2025-10-15 20:35:00|46270.6|46265.8|46252.6|46247.8|46276.7|46271.9|46252.6|46247.8|141
1760560800000|2025-10-15 20:40:00|46253|46248.2|46242.6|46237.8|46253.3|46248.5|46230.7|46225.9|281
1760561100000|2025-10-15 20:45:00|46242.5|46237.7|46265.8|46261|46266|46261.2|46242.5|46237.7|120
1760561400000|2025-10-15 20:50:00|46266.8|46262|46266|46261.2|46269.2|46264.4|46258.2|46253.4|102
1760561700000|2025-10-15 20:55:00|46264|46259.2|46261.6|46251.8|46275.3|46270.5|46257.4|46250.8|103
1760562000000|2025-10-15 21:00:00|46262.2|46252.4|46262.3|46252.5|46264.4|46254.6|46261.4|46251.6|0
1760562300000|2025-10-15 21:05:00|46261.2|46251.4|46263.7|46253.9|46263.7|46253.9|46259|46249.2|0
1760562600000|2025-10-15 21:10:00|46261.5|46251.7|46260.1|46250.3|46263.7|46253.9|46259.2|46249.4|0
1760562900000|2025-10-15 21:15:00|46260.3|46250.5|46260.4|46250.6|46262.5|46252.7|46260.3|46250.5|0
1760563200000|2025-10-15 21:20:00|46261.7|46251.9|46266.8|46257|46266.8|46257|46261.7|46251.9|0
1760563500000|2025-10-15 21:25:00|46267.1|46257.3|46269.4|46259.6|46271.6|46261.8|46267.1|46257.3|0
1760563800000|2025-10-15 21:30:00|46269.2|46259.4|46272.1|46262.3|46272.7|46262.9|46269.2|46259.4|0
1760564100000|2025-10-15 21:35:00|46272.3|46262.5|46276.5|46266.7|46276.8|46267|46272.3|46262.5|0
1760564400000|2025-10-15 21:40:00|46276|46266.2|46278.8|46269|46279.5|46269.7|46276|46266.2|0
1760564700000|2025-10-15 21:45:00|46278.9|46269.1|46279|46269.2|46280.1|46270.3|46278.9|46269.1|0
1760565000000|2025-10-15 21:50:00|46279.5|46269.7|46286.5|46276.7|46287.1|46277.3|46277.3|46267.5|0
1760565300000|2025-10-15 21:55:00|46286.6|46276.8|46283.2|46273.4|46286.6|46276.8|46279|46269.2|0
1760565600000|2025-10-15 22:00:00|46324.3|46319.5|46347.4|46342.6|46363.5|46358.7|46324.1|46319.3|184
1760565900000|2025-10-15 22:05:00|46347.3|46342.5|46352.1|46347.3|46369.6|46364.8|46345.3|46340.5|51
1760566200000|2025-10-15 22:10:00|46352.6|46347.8|46363.1|46358.3|46366|46361.2|46351.6|46346.8|60
1760566500000|2025-10-15 22:15:00|46363.6|46358.8|46350.6|46345.8|46384.9|46380.1|46344.6|46339.8|90
1760566800000|2025-10-15 22:20:00|46355.1|46350.3|46347.8|46343|46367.6|46362.8|46342.6|46337.8|37
1760567100000|2025-10-15 22:25:00|46347.3|46342.5|46357.1|46352.3|46367.8|46363|46345.8|46341|47
1760567400000|2025-10-15 22:30:00|46356.6|46351.8|46346.4|46341.6|46364.8|46360|46346.4|46341.6|34
1760567700000|2025-10-15 22:35:00|46345.9|46341.1|46336.3|46331.5|46351|46346.2|46333.5|46328.7|59
1760568000000|2025-10-15 22:40:00|46336.8|46332|46328.9|46324.1|46341.1|46336.3|46324.7|46319.9|32
1760568300000|2025-10-15 22:45:00|46329.4|46324.6|46327.2|46322.4|46338.5|46333.7|46310.9|46306.1|62
1760568600000|2025-10-15 22:50:00|46327.7|46322.9|46351.6|46346.8|46355.6|46350.8|46327.7|46322.9|55
1760568900000|2025-10-15 22:55:00|46351.1|46346.3|46358.9|46354.1|46361.6|46356.8|46348.1|46343.3|62
1760569200000|2025-10-15 23:00:00|46358.4|46353.6|46352.2|46347.4|46358.4|46353.6|46344.8|46340|113
1760569500000|2025-10-15 23:05:00|46352.7|46347.9|46326.3|46321.5|46355.8|46351|46323.9|46319.1|68
1760569800000|2025-10-15 23:10:00|46325.8|46321|46335.7|46330.9|46342.8|46338|46325.8|46321|27
1760570100000|2025-10-15 23:15:00|46335.2|46330.4|46310.6|46305.8|46335.4|46330.6|46309.1|46304.3|61
1760570400000|2025-10-15 23:20:00|46311.1|46306.3|46305|46300.2|46321|46316.2|46302.9|46298.1|80
1760570700000|2025-10-15 23:25:00|46304.5|46299.7|46297.6|46292.8|46311.5|46306.7|46287|46282.2|96
1760571000000|2025-10-15 23:30:00|46298.1|46293.3|46299.1|46294.3|46315.3|46310.5|46297.6|46292.8|45
1760571300000|2025-10-15 23:35:00|46298.6|46293.8|46289.1|46284.3|46307|46302.2|46282.4|46277.6|69
1760571600000|2025-10-15 23:40:00|46289.6|46284.8|46308.2|46303.4|46314.6|46309.8|46283.8|46279|97
1760571900000|2025-10-15 23:45:00|46308.7|46303.9|46291.1|46286.3|46313.7|46308.9|46289.6|46284.8|63
1760572200000|2025-10-15 23:50:00|46291.6|46286.8|46300.5|46295.7|46301.5|46296.7|46281.4|46276.6|42
1760572500000|2025-10-15 23:55:00|46301|46296.2|46310.3|46305.5|46319.8|46315|46297.8|46293|47
1760572800000|2025-10-16 00:00:00|46310.8|46306|46301.2|46296.4|46324.6|46319.8|46295.6|46290.8|215
1760573100000|2025-10-16 00:05:00|46301.7|46296.9|46293.7|46288.9|46304.2|46299.4|46285.2|46280.4|84
1760573400000|2025-10-16 00:10:00|46293.2|46288.4|46281.6|46276.8|46300.6|46295.8|46281.1|46276.3|66
1760573700000|2025-10-16 00:15:00|46282.1|46277.3|46283.2|46278.4|46295.8|46291|46270.9|46266.1|110
1760574000000|2025-10-16 00:20:00|46283.7|46278.9|46285.5|46280.7|46286|46281.2|46267.2|46262.4|131
1760574300000|2025-10-16 00:25:00|46286|46281.2|46288.3|46283.5|46300.5|46295.7|46285.5|46280.7|73
1760574600000|2025-10-16 00:30:00|46287.8|46283|46280.3|46275.5|46289.3|46284.5|46261|46256.2|331
1760574900000|2025-10-16 00:35:00|46279.8|46275|46266.7|46261.9|46282.8|46278|46258.8|46254|188
1760575200000|2025-10-16 00:40:00|46266.2|46261.4|46273.5|46268.7|46291.5|46286.7|46259.1|46254.3|129
1760575500000|2025-10-16 00:45:00|46274|46269.2|46287.2|46282.4|46288.9|46284.1|46271|46266.2|60
1760575800000|2025-10-16 00:50:00|46286.7|46281.9|46298.8|46294|46303.7|46298.9|46274.5|46269.7|92
1760576100000|2025-10-16 00:55:00|46298.3|46293.5|46288.5|46283.7|46300.8|46296|46288|46283.2|62
1760576400000|2025-10-16 01:00:00|46288|46283.2|46310.8|46306|46313.3|46308.5|46279.5|46274.7|94
1760576700000|2025-10-16 01:05:00|46310.3|46305.5|46309.8|46305|46314.5|46309.7|46299.6|46294.8|47
1760577000000|2025-10-16 01:10:00|46309.3|46304.5|46296.6|46291.8|46319.9|46315.1|46296.6|46291.8|67
1760577300000|2025-10-16 01:15:00|46296.1|46291.3|46321.1|46316.3|46322.4|46317.6|46293.6|46288.8|48
1760577600000|2025-10-16 01:20:00|46320.6|46315.8|46304.2|46299.4|46323.2|46318.4|46298.1|46293.3|60
1760577900000|2025-10-16 01:25:00|46303.7|46298.9|46310.7|46305.9|46317.4|46312.6|46300.1|46295.3|47
1760578200000|2025-10-16 01:30:00|46310.2|46305.4|46318.6|46313.8|46323.4|46318.6|46304.1|46299.3|65
1760578500000|2025-10-16 01:35:00|46318.1|46313.3|46313.9|46309.1|46323.8|46319|46308.7|46303.9|48
1760578800000|2025-10-16 01:40:00|46313.4|46308.6|46309.4|46304.6|46314.4|46309.6|46304.8|46300|28
1760579100000|2025-10-16 01:45:00|46309.9|46305.1|46298.6|46293.8|46312.8|46308|46287.7|46282.9|46
1760579400000|2025-10-16 01:50:00|46299.6|46294.8|46300.8|46296|46311.9|46307.1|46293.8|46289|82
1760579700000|2025-10-16 01:55:00|46300.3|46295.5|46301.9|46297.1|46308.7|46303.9|46296.7|46291.9|66
1760580000000|2025-10-16 02:00:00|46302.4|46297.6|46304.2|46299.4|46305.2|46300.4|46295.2|46290.4|47
1760580300000|2025-10-16 02:05:00|46304.7|46299.9|46314.7|46309.9|46315.7|46310.9|46299.2|46294.4|39
1760580600000|2025-10-16 02:10:00|46315.2|46310.4|46301.7|46296.9|46316.7|46311.9|46296.7|46291.9|92
1760580900000|2025-10-16 02:15:00|46301.2|46296.4|46290|46285.2|46302.7|46297.9|46288|46283.2|22
1760581200000|2025-10-16 02:20:00|46289.5|46284.7|46286.9|46282.1|46294.9|46290.1|46280.4|46275.6|38
1760581500000|2025-10-16 02:25:00|46287.4|46282.6|46273.3|46268.5|46287.4|46282.6|46270.8|46266|78
1760581800000|2025-10-16 02:30:00|46273.8|46269|46261.3|46256.5|46278.8|46274|46259.9|46255.1|92
1760582100000|2025-10-16 02:35:00|46260.8|46256|46268.4|46263.6|46271.9|46267.1|46254.4|46249.6|80
1760582400000|2025-10-16 02:40:00|46267.9|46263.1|46266.9|46262.1|46272.3|46267.5|46261.7|46256.9|30
1760582700000|2025-10-16 02:45:00|46266.4|46261.6|46281.8|46277|46286.7|46281.9|46264.9|46260.1|66
1760583000000|2025-10-16 02:50:00|46281.3|46276.5|46276.5|46271.7|46281.8|46277|46272.7|46267.9|61
1760583300000|2025-10-16 02:55:00|46277|46272.2|46292.8|46288|46300.9|46296.1|46276.5|46271.7|67
1760583600000|2025-10-16 03:00:00|46292.3|46287.5|46301.1|46296.3|46306.1|46301.3|46292.3|46287.5|69
1760583900000|2025-10-16 03:05:00|46300.6|46295.8|46291.2|46286.4|46305.1|46300.3|46289.7|46284.9|59
1760584200000|2025-10-16 03:10:00|46290.7|46285.9|46271.4|46266.6|46292.7|46287.9|46270.9|46266.1|59
1760584500000|2025-10-16 03:15:00|46270.9|46266.1|46267.9|46263.1|46273.1|46268.3|46261.9|46257.1|41
1760584800000|2025-10-16 03:20:00|46268.4|46263.6|46272.1|46267.3|46282.1|46277.3|46257.1|46252.3|59
1760585100000|2025-10-16 03:25:00|46271.6|46266.8|46272.1|46267.3|46274.6|46269.8|46266.1|46261.3|36
1760585400000|2025-10-16 03:30:00|46272.6|46267.8|46276.2|46271.4|46279.7|46274.9|46266.4|46261.6|10
1760585700000|2025-10-16 03:35:00|46275.7|46270.9|46257.7|46252.9|46277.2|46272.4|46250.9|46246.1|68
1760586000000|2025-10-16 03:40:00|46257.2|46252.4|46268.1|46263.3|46268.1|46263.3|46255.4|46250.6|29
1760586300000|2025-10-16 03:45:00|46267.6|46262.8|46259.6|46254.8|46269.1|46264.3|46258.6|46253.8|20
1760586600000|2025-10-16 03:50:00|46259.1|46254.3|46263.5|46258.7|46267.6|46262.8|46257.8|46253|19
1760586900000|2025-10-16 03:55:00|46264|46259.2|46262.7|46257.9|46269.2|46264.4|46261.7|46256.9|13
1760587200000|2025-10-16 04:00:00|46263.2|46258.4|46266.6|46261.8|46269.3|46264.5|46256|46251.2|61
1760587500000|2025-10-16 04:05:00|46267.1|46262.3|46270.6|46265.8|46275.6|46270.8|46262.1|46257.3|44
1760587800000|2025-10-16 04:10:00|46271.6|46266.8|46283.7|46278.9|46284.2|46279.4|46269.8|46265|37
1760588100000|2025-10-16 04:15:00|46283.2|46278.4|46275.4|46270.6|46283.2|46278.4|46272.6|46267.8|22
1760588400000|2025-10-16 04:20:00|46274.9|46270.1|46279.1|46274.3|46282.6|46277.8|46274.4|46269.6|35
1760588700000|2025-10-16 04:25:00|46278.6|46273.8|46274.4|46269.6|46278.6|46273.8|46272.5|46267.7|8
1760589000000|2025-10-16 04:30:00|46273.9|46269.1|46282.5|46277.7|46284|46279.2|46273.4|46268.6|48
1760589300000|2025-10-16 04:35:00|46282|46277.2|46285.4|46280.6|46290.7|46285.9|46279|46274.2|32
1760589600000|2025-10-16 04:40:00|46285.9|46281.1|46278.2|46273.4|46286.4|46281.6|46258.2|46253.4|70
1760589900000|2025-10-16 04:45:00|46277.7|46272.9|46270.7|46265.9|46281.2|46276.4|46267|46262.2|23
1760590200000|2025-10-16 04:50:00|46271.2|46266.4|46283.2|46278.4|46283.2|46278.4|46270.7|46265.9|35
1760590500000|2025-10-16 04:55:00|46283.1|46278.3|46284.8|46280|46293.8|46289|46283.1|46278.3|55
1760590800000|2025-10-16 05:00:00|46285.3|46280.5|46283|46278.2|46293.1|46288.3|46275.7|46270.9|34
1760591100000|2025-10-16 05:05:00|46281|46276.2|46283.2|46278.4|46287.3|46282.5|46273.8|46269|67
1760591400000|2025-10-16 05:10:00|46283.7|46278.9|46291.8|46287|46292.8|46288|46275.2|46270.4|27
1760591700000|2025-10-16 05:15:00|46292.3|46287.5|46294.2|46289.4|46297.6|46292.8|46288.3|46283.5|28
1760592000000|2025-10-16 05:20:00|46294.1|46289.3|46294.6|46289.8|46299.7|46294.9|46291|46286.2|26
1760592300000|2025-10-16 05:25:00|46294.1|46289.3|46292.2|46287.4|46297.5|46292.7|46286.6|46281.8|18
1760592600000|2025-10-16 05:30:00|46292.7|46287.9|46305.9|46301.1|46315.2|46310.4|46283.2|46278.4|461
1760592900000|2025-10-16 05:35:00|46306.4|46301.6|46298|46293.2|46313.3|46308.5|46287.9|46283.1|114
1760593200000|2025-10-16 05:40:00|46297.4|46292.6|46294.8|46290|46305.2|46300.4|46293.4|46288.6|57
1760593500000|2025-10-16 05:45:00|46295.3|46290.5|46291.4|46286.6|46296.6|46291.8|46285.4|46280.6|41
1760593800000|2025-10-16 05:50:00|46290.6|46285.8|46277.6|46272.8|46290.9|46286.1|46260.4|46255.6|122
1760594100000|2025-10-16 05:55:00|46278.1|46273.3|46291.4|46286.6|46292.9|46288.1|46277.1|46272.3|41
1760594400000|2025-10-16 06:00:00|46290.5|46286.9|46301|46297.4|46305.2|46301.6|46289|46285.4|145
1760594700000|2025-10-16 06:05:00|46303|46299.4|46305.3|46301.7|46326.4|46322.8|46295.2|46291.6|300
1760595000000|2025-10-16 06:10:00|46305.1|46301.5|46309.2|46305.6|46314.4|46310.8|46298.8|46295.2|166
1760595300000|2025-10-16 06:15:00|46308.7|46305.1|46303.6|46300|46319.5|46315.9|46297.7|46294.1|112
1760595600000|2025-10-16 06:20:00|46303.2|46299.6|46307.9|46304.3|46311.7|46308.1|46295.6|46292|60
1760595900000|2025-10-16 06:25:00|46308.4|46304.8|46322|46318.4|46324.6|46321|46304|46300.4|91
1760596200000|2025-10-16 06:30:00|46322.5|46318.9|46338.1|46334.5|46344|46340.4|46319|46315.4|217
1760596500000|2025-10-16 06:35:00|46337.6|46334|46334.5|46330.9|46344.2|46340.6|46329.4|46325.8|73
1760596800000|2025-10-16 06:40:00|46334|46330.4|46327.8|46324.2|46335.5|46331.9|46324.6|46321|55
1760597100000|2025-10-16 06:45:00|46329.8|46326.2|46337.2|46333.6|46344.6|46341|46326.7|46323.1|79
1760597400000|2025-10-16 06:50:00|46337.7|46334.1|46342.6|46339|46347|46343.4|46328.5|46324.9|75
1760597700000|2025-10-16 06:55:00|46343.1|46339.5|46347.6|46344|46353.6|46350|46342.6|46339|101
1760598000000|2025-10-16 07:00:00|46348.6|46345|46355.3|46351.7|46365.6|46362|46342.7|46339.1|312
1760598300000|2025-10-16 07:05:00|46355.8|46352.2|46342.4|46338.8|46355.8|46352.2|46334.8|46331.2|215
1760598600000|2025-10-16 07:10:00|46341.9|46338.3|46346.3|46342.7|46346.3|46342.7|46318.9|46315.3|181
1760598900000|2025-10-16 07:15:00|46345.8|46342.2|46328.9|46325.3|46349.3|46345.7|46321.7|46318.1|121
1760599200000|2025-10-16 07:20:00|46331.9|46328.3|46332.8|46329.2|46336.7|46333.1|46313|46309.4|93
1760599500000|2025-10-16 07:25:00|46332.3|46328.7|46322.3|46318.7|46344.1|46340.5|46321.3|46317.7|83
1760599800000|2025-10-16 07:30:00|46322.8|46319.2|46300.5|46296.9|46329.4|46325.8|46295.7|46292.1|251
1760600100000|2025-10-16 07:35:00|46300|46296.4|46300|46296.4|46309.8|46306.2|46292.8|46289.2|177
1760600400000|2025-10-16 07:40:00|46301|46297.4|46327.6|46324|46328.1|46324.5|46292.8|46289.2|158
1760600700000|2025-10-16 07:45:00|46327.1|46323.5|46338.3|46334.7|46348.5|46344.9|46322.8|46319.2|248
1760601000000|2025-10-16 07:50:00|46337.8|46334.2|46343.4|46339.8|46356.3|46352.7|46332.7|46329.1|221
1760601300000|2025-10-16 07:55:00|46343.9|46340.3|46372.7|46369.1|46401.4|46397.8|46338.3|46334.7|1062
1760601600000|2025-10-16 08:00:00|46372.2|46368.6|46382.6|46379|46385.2|46381.6|46366.3|46362.7|339
1760601900000|2025-10-16 08:05:00|46383.6|46380|46387.3|46383.7|46394.6|46391|46373.1|46369.5|170
1760602200000|2025-10-16 08:10:00|46387.8|46384.2|46400.8|46397.2|46405.2|46401.6|46369.7|46366.1|239
1760602500000|2025-10-16 08:15:00|46400.3|46396.7|46395.8|46392.2|46405.1|46401.5|46389.4|46385.8|108
1760602800000|2025-10-16 08:20:00|46396.3|46392.7|46381|46377.4|46406.1|46402.5|46381|46377.4|77
1760603100000|2025-10-16 08:25:00|46380.7|46377.1|46351.5|46347.9|46383.7|46380.1|46350.7|46347.1|183
1760603400000|2025-10-16 08:30:00|46352|46348.4|46362.4|46358.8|46371.2|46367.6|46351.9|46348.3|134
1760603700000|2025-10-16 08:35:00|46361.9|46358.3|46347.3|46343.7|46363.4|46359.8|46341.2|46337.6|95
1760604000000|2025-10-16 08:40:00|46347.8|46344.2|46356.5|46352.9|46359.5|46355.9|46347|46343.4|67
1760604300000|2025-10-16 08:45:00|46357|46353.4|46364.5|46360.9|46369|46365.4|46352.3|46348.7|45
1760604600000|2025-10-16 08:50:00|46364|46360.4|46361.4|46357.8|46371.8|46368.2|46360.9|46357.3|98
1760604900000|2025-10-16 08:55:00|46360.9|46357.3|46366.8|46363.2|46371.1|46367.5|46358.4|46354.8|76
1760605200000|2025-10-16 09:00:00|46366.3|46362.7|46375.9|46372.3|46376.8|46373.2|46365.8|46362.2|125
1760605500000|2025-10-16 09:05:00|46376.2|46372.6|46375.1|46371.5|46387|46383.4|46370.8|46367.2|89
1760605800000|2025-10-16 09:10:00|46374.1|46370.5|46368.8|46365.2|46377.1|46373.5|46366.3|46362.7|79
1760606100000|2025-10-16 09:15:00|46368.5|46364.9|46366.1|46362.5|46374|46370.4|46359.1|46355.5|38
1760606400000|2025-10-16 09:20:00|46365.6|46362|46384.4|46380.8|46385.4|46381.8|46364.1|46360.5|70
1760606700000|2025-10-16 09:25:00|46383.9|46380.3|46394.1|46390.5|46396.3|46392.7|46379.5|46375.9|42
1760607000000|2025-10-16 09:30:00|46394.6|46391|46393.8|46390.2|46396.8|46393.2|46381.9|46378.3|69
1760607300000|2025-10-16 09:35:00|46393.3|46389.7|46387.7|46384.1|46398|46394.4|46379.6|46376|125
1760607600000|2025-10-16 09:40:00|46387.2|46383.6|46402.7|46399.1|46409.6|46406|46380.7|46377.1|167
1760607900000|2025-10-16 09:45:00|46402.2|46398.6|46432.2|46428.6|46432.7|46429.1|46402.2|46398.6|135
1760608200000|2025-10-16 09:50:00|46432.7|46429.1|46435.9|46432.3|46437.9|46434.3|46426.9|46423.3|167
1760608500000|2025-10-16 09:55:00|46436.4|46432.8|46435.3|46431.7|46436.7|46433.1|46427.5|46423.9|60
1760608800000|2025-10-16 10:00:00|46435.8|46432.2|46439.2|46435.6|46440.6|46437|46421.8|46418.2|216
1760609100000|2025-10-16 10:05:00|46438.7|46435.1|46455.2|46451.6|46458.7|46455.1|46435|46431.4|196
1760609400000|2025-10-16 10:10:00|46454.7|46451.1|46443.5|46439.9|46454.7|46451.1|46436.5|46432.9|136
1760609700000|2025-10-16 10:15:00|46443.7|46440.1|46432.2|46428.6|46445.8|46442.2|46431.5|46427.9|86
1760610000000|2025-10-16 10:20:00|46431.7|46428.1|46439.2|46435.6|46439.7|46436.1|46427.1|46423.5|67
1760610300000|2025-10-16 10:25:00|46439.5|46435.9|46463.5|46459.9|46464|46460.4|46439.5|46435.9|130
1760610600000|2025-10-16 10:30:00|46463.2|46459.6|46467.7|46464.1|46474.4|46470.8|46452.6|46449|100
1760610900000|2025-10-16 10:35:00|46467.6|46464|46459.6|46456|46471.1|46467.5|46454.1|46450.5|85
1760611200000|2025-10-16 10:40:00|46460.6|46457|46459|46455.4|46465.3|46461.7|46452.4|46448.8|80
1760611500000|2025-10-16 10:45:00|46458.5|46454.9|46440.9|46437.3|46459.6|46456|46437.2|46433.6|91
1760611800000|2025-10-16 10:50:00|46441.4|46437.8|46444|46440.4|46447.3|46443.7|46440.8|46437.2|31
1760612100000|2025-10-16 10:55:00|46443.5|46439.9|46461.1|46457.5|46488.1|46484.5|46439.5|46435.9|1231
1760612400000|2025-10-16 11:00:00|46462.1|46458.5|46414.1|46410.5|46485.1|46481.5|46412.6|46409|1942
1760612700000|2025-10-16 11:05:00|46414.6|46411|46406.8|46403.2|46428.6|46425|46398.6|46395|570
1760613000000|2025-10-16 11:10:00|46405.8|46402.2|46389.4|46385.8|46408.3|46404.7|46381.9|46378.3|251
1760613300000|2025-10-16 11:15:00|46389.5|46385.9|46384.5|46380.9|46396.5|46392.9|46361|46357.4|245
1760613600000|2025-10-16 11:20:00|46384|46380.4|46400.6|46397|46402.4|46398.8|46380|46376.4|131
1760613900000|2025-10-16 11:25:00|46400.1|46396.5|46401.5|46397.9|46403.6|46400|46389.8|46386.2|98
1760614200000|2025-10-16 11:30:00|46401|46397.4|46406.6|46403|46415|46411.4|46394|46390.4|140
1760614500000|2025-10-16 11:35:00|46406.1|46402.5|46401.9|46398.3|46406.1|46402.5|46389.4|46385.8|86
1760614800000|2025-10-16 11:40:00|46401.4|46397.8|46405.7|46402.1|46409.4|46405.8|46395|46391.4|130
1760615100000|2025-10-16 11:45:00|46405.4|46401.8|46384.9|46381.3|46409.8|46406.2|46384.7|46381.1|101
1760615400000|2025-10-16 11:50:00|46385.1|46381.5|46376|46372.4|46388.5|46384.9|46367|46363.4|161
1760615700000|2025-10-16 11:55:00|46375.5|46371.9|46374.9|46371.3|46382.1|46378.5|46372|46368.4|51
1760616000000|2025-10-16 12:00:00|46373.9|46370.3|46355.6|46352|46378.7|46375.1|46349.3|46345.7|419
1760616300000|2025-10-16 12:05:00|46354.6|46351|46338.1|46334.5|46361.3|46357.7|46333.6|46330|196
1760616600000|2025-10-16 12:10:00|46338.6|46335|46300.7|46297.1|46342.3|46338.7|46297.6|46294|279
1760616900000|2025-10-16 12:15:00|46301.2|46297.6|46323.3|46319.7|46330.5|46326.9|46300|46296.4|256
1760617200000|2025-10-16 12:20:00|46323.8|46320.2|46350.5|46346.9|46358.1|46354.5|46321|46317.4|250
1760617500000|2025-10-16 12:25:00|46350|46346.4|46353.3|46349.7|46356.2|46352.6|46333.4|46329.8|137
1760617800000|2025-10-16 12:30:00|46353.6|46350|46388.1|46384.5|46388.6|46385|46342.4|46338.8|291
1760618100000|2025-10-16 12:35:00|46388.6|46385|46387|46383.4|46391.7|46388.1|46360.9|46357.3|211
1760618400000|2025-10-16 12:40:00|46387.5|46383.9|46397|46393.4|46399|46395.4|46383.8|46380.2|171
1760618700000|2025-10-16 12:45:00|46396.5|46392.9|46393.6|46390|46405.4|46401.8|46379.1|46375.5|143
1760619000000|2025-10-16 12:50:00|46393.1|46389.5|46387.8|46384.2|46399.2|46395.6|46386|46382.4|68
1760619300000|2025-10-16 12:55:00|46388|46384.4|46374|46370.4|46397|46393.4|46372.8|46369.2|221
1760619600000|2025-10-16 13:00:00|46376|46372.4|46351.2|46347.6|46388.8|46385.2|46343.8|46340.2|391
1760619900000|2025-10-16 13:05:00|46350.7|46347.1|46378|46374.4|46379|46375.4|46350.7|46347.1|164
1760620200000|2025-10-16 13:10:00|46378.5|46374.9|46389.6|46386|46392.3|46388.7|46369.9|46366.3|170
1760620500000|2025-10-16 13:15:00|46389.1|46385.5|46371.7|46368.1|46396.1|46392.5|46371.7|46368.1|148
1760620800000|2025-10-16 13:20:00|46372.7|46369.1|46372.6|46369|46381|46377.4|46340.1|46336.5|368
1760621100000|2025-10-16 13:25:00|46373.1|46369.5|46339.4|46335.8|46376.1|46372.5|46321.4|46317.8|1073
1760621400000|2025-10-16 13:30:00|46338.4|46334.8|46366.5|46364|46390.8|46388.3|46287.4|46284.9|6057
1760621700000|2025-10-16 13:35:00|46366|46363.5|46363.7|46361.2|46387.7|46385.2|46333.7|46331.2|2530
1760622000000|2025-10-16 13:40:00|46366.7|46364.2|46353.9|46351.4|46369.2|46366.7|46313.7|46311.2|2173
1760622300000|2025-10-16 13:45:00|46354.4|46351.9|46324.9|46322.4|46419.4|46416.9|46306.8|46304.3|2419
1760622600000|2025-10-16 13:50:00|46322.9|46320.4|46340.1|46337.6|46349.1|46346.6|46296.7|46294.2|1828
1760622900000|2025-10-16 13:55:00|46340.6|46338.1|46328.3|46325.8|46367.7|46365.2|46312.5|46310|1484
1760623200000|2025-10-16 14:00:00|46332.2|46329.7|46314.3|46311.8|46358.8|46356.3|46278.6|46276.1|1604
1760623500000|2025-10-16 14:05:00|46314.8|46312.3|46289|46286.5|46348.7|46346.2|46268.9|46266.4|1619
1760623800000|2025-10-16 14:10:00|46288.7|46286.2|46264.9|46262.4|46315.7|46313.2|46239|46236.5|1825
1760624100000|2025-10-16 14:15:00|46265.1|46262.6|46325.4|46322.9|46349.3|46346.8|46242.8|46240.3|1843
1760624400000|2025-10-16 14:20:00|46326|46323.5|46311|46308.5|46363.1|46360.6|46309|46306.5|1420
1760624700000|2025-10-16 14:25:00|46310.7|46308.2|46329.5|46327|46357.3|46354.8|46277.8|46275.3|1694
1760625000000|2025-10-16 14:30:00|46329.4|46326.9|46329.1|46326.6|46338.2|46335.7|46295.7|46293.2|1030
1760625300000|2025-10-16 14:35:00|46328.6|46326.1|46343.7|46341.2|46356.9|46354.4|46310.5|46308|1079
1760625600000|2025-10-16 14:40:00|46343.2|46340.7|46406.8|46404.3|46427.6|46425.1|46335.9|46333.4|1540
1760625900000|2025-10-16 14:45:00|46407.3|46404.8|46359.9|46357.4|46413|46410.5|46329.6|46327.1|1324
1760626200000|2025-10-16 14:50:00|46357.2|46354.7|46338.3|46335.8|46366.9|46364.4|46307|46304.5|1382
1760626500000|2025-10-16 14:55:00|46338.8|46336.3|46317.8|46315.3|46355.8|46353.3|46309.8|46307.3|1246
1760626800000|2025-10-16 15:00:00|46321.3|46318.8|46351.9|46349.4|46376.7|46374.2|46319.4|46316.9|1161
1760627100000|2025-10-16 15:05:00|46351.4|46348.9|46378.6|46376.1|46395.4|46392.9|46313.6|46311.1|1285
1760627400000|2025-10-16 15:10:00|46377.5|46375|46406.8|46404.3|46421.8|46419.3|46362.1|46359.6|922
1760627700000|2025-10-16 15:15:00|46407.3|46404.8|46416|46413.5|46426|46423.5|46369.1|46366.6|789
1760628000000|2025-10-16 15:20:00|46413.7|46411.2|46374.1|46371.6|46428.7|46426.2|46371|46368.5|925
1760628300000|2025-10-16 15:25:00|46373.6|46371.1|46267.1|46264.6|46375.1|46372.6|46249.1|46246.6|1748
1760628600000|2025-10-16 15:30:00|46268|46265.5|46324.5|46322|46340.7|46338.2|46221|46218.5|2007
1760628900000|2025-10-16 15:35:00|46325|46322.5|46334|46331.5|46356.5|46354|46298.4|46295.9|1113
1760629200000|2025-10-16 15:40:00|46332.8|46330.3|46264.5|46262|46340.1|46337.6|46247.2|46244.7|1312
1760629500000|2025-10-16 15:45:00|46265|46262.5|46227.2|46224.7|46267.6|46265.1|46208.3|46205.8|1199
1760629800000|2025-10-16 15:50:00|46229.6|46227.1|46229.1|46226.6|46277.3|46274.8|46216.9|46214.4|1163
1760630100000|2025-10-16 15:55:00|46231.6|46229.1|46209.5|46207|46233.8|46231.3|46173.2|46170.7|1232
1760630400000|2025-10-16 16:00:00|46210.9|46208.4|46227.3|46224.8|46227.3|46224.8|46176.7|46174.2|870
1760630700000|2025-10-16 16:05:00|46226.9|46224.4|46222.5|46220|46257.3|46254.8|46204.1|46201.6|929
1760631000000|2025-10-16 16:10:00|46222|46219.5|46209.9|46207.4|46246.6|46244.1|46190.5|46188|852
1760631300000|2025-10-16 16:15:00|46209.4|46206.9|46135.1|46132.6|46240.6|46238.1|46128.1|46125.6|1199
1760631600000|2025-10-16 16:20:00|46135.9|46133.4|46163.8|46161.3|46183.2|46180.7|46106.7|46104.2|1498
1760631900000|2025-10-16 16:25:00|46165.8|46163.3|46110.4|46107.9|46179|46176.5|46095.7|46093.2|1094
1760632200000|2025-10-16 16:30:00|46111|46108.5|45941|45938.5|46113.2|46110.7|45929.5|45927|3285
1760632500000|2025-10-16 16:35:00|45940.5|45938|45983.5|45981|46021.3|46018.8|45940.5|45938|1841
1760632800000|2025-10-16 16:40:00|45985.1|45982.6|45982.7|45980.2|46049.3|46046.8|45944.1|45941.6|2122
1760633100000|2025-10-16 16:45:00|45983.2|45980.7|45998.9|45996.4|46005.5|46003|45894.6|45892.1|2347
1760633400000|2025-10-16 16:50:00|45998.7|45996.2|46033.9|46031.4|46071.7|46069.2|45993|45990.5|1896
1760633700000|2025-10-16 16:55:00|46034.4|46031.9|46149|46146.5|46154.1|46151.6|46033.6|46031.1|1512
1760634000000|2025-10-16 17:00:00|46147.2|46144.7|46080.8|46078.3|46169.9|46167.4|46057.9|46055.4|1795
1760634300000|2025-10-16 17:05:00|46081.3|46078.8|46093.5|46091|46129|46126.5|46038.7|46036.2|1692
1760634600000|2025-10-16 17:10:00|46096.7|46094.2|46108.2|46105.7|46155.8|46153.3|46068.5|46066|1592
1760634900000|2025-10-16 17:15:00|46108.7|46106.2|46166.1|46163.6|46215.5|46213|46093.3|46090.8|1327
1760635200000|2025-10-16 17:20:00|46165.6|46163.1|46131.2|46128.7|46172.5|46170|46092.8|46090.3|1119
1760635500000|2025-10-16 17:25:00|46130.7|46128.2|46168.5|46166|46179.3|46176.8|46108.3|46105.8|744
1760635800000|2025-10-16 17:30:00|46170.7|46168.2|46151.4|46148.9|46200.6|46198.1|46133.3|46130.8|697
1760636100000|2025-10-16 17:35:00|46151.9|46149.4|46123.4|46120.9|46182.5|46180|46121.4|46118.9|484
1760636400000|2025-10-16 17:40:00|46121|46118.5|46093.4|46090.9|46125.9|46123.4|46064.7|46062.2|1145
1760636700000|2025-10-16 17:45:00|46093.9|46091.4|46088.1|46085.6|46108.2|46105.7|46059.2|46056.7|805
1760637000000|2025-10-16 17:50:00|46088.8|46086.3|46073.1|46070.6|46093.8|46091.3|46048.6|46046.1|615
1760637300000|2025-10-16 17:55:00|46072.6|46070.1|46075.5|46073|46115.2|46112.7|46058|46055.5|805
1760637600000|2025-10-16 18:00:00|46075.2|46072.7|45981.9|45979.4|46085.7|46083.2|45979.8|45977.3|1193
1760637900000|2025-10-16 18:05:00|45982.4|45979.9|45952.7|45950.2|45998.3|45995.8|45933.7|45931.2|1318
1760638200000|2025-10-16 18:10:00|45952.5|45950|45854.6|45852.1|45968.5|45966|45835.6|45833.1|2096
1760638500000|2025-10-16 18:15:00|45855.1|45852.6|45817.6|45815.1|45883.2|45880.7|45798.3|45795.8|2569
1760638800000|2025-10-16 18:20:00|45819.8|45817.3|45884.8|45882.3|45911.1|45908.6|45813.8|45811.3|1514
1760639100000|2025-10-16 18:25:00|45885.3|45882.8|45851.2|45848.7|45898.7|45896.2|45817.3|45814.8|1305
1760639400000|2025-10-16 18:30:00|45850.1|45847.6|45802.6|45800.1|45881.4|45878.9|45784|45781.5|1245
1760639700000|2025-10-16 18:35:00|45801.6|45799.1|45900.9|45898.4|45924|45921.5|45796.2|45793.7|1526
1760640000000|2025-10-16 18:40:00|45899.2|45896.7|45965|45962.5|45989.9|45987.4|45879.2|45876.7|1470
1760640300000|2025-10-16 18:45:00|45966.5|45964|45969.9|45967.4|46034.5|46032|45959.2|45956.7|1886
1760640600000|2025-10-16 18:50:00|45969.5|45967|45990.3|45987.8|45994.1|45991.6|45953.2|45950.7|914
1760640900000|2025-10-16 18:55:00|45990.8|45988.3|45976.4|45973.9|46005.6|46003.1|45954.5|45952|964
1760641200000|2025-10-16 19:00:00|45973.9|45971.4|45955|45952.5|45983.4|45980.9|45924|45921.5|1114
1760641500000|2025-10-16 19:05:00|45955.5|45953|45958.7|45956.2|45986.9|45984.4|45934.5|45932|818
1760641800000|2025-10-16 19:10:00|45960.5|45958|45917.6|45915.1|46007.9|46005.4|45915.7|45913.2|1154
1760642100000|2025-10-16 19:15:00|45918.6|45916.1|45893.3|45890.8|45932.3|45929.8|45876.5|45874|817
1760642400000|2025-10-16 19:20:00|45894.6|45892.1|45902.5|45900|45917.8|45915.3|45830.8|45828.3|1021
1760642700000|2025-10-16 19:25:00|45902.2|45899.7|45861|45858.5|45916.1|45913.6|45847.4|45844.9|1106
1760643000000|2025-10-16 19:30:00|45860.1|45857.6|45835.3|45832.8|45879.9|45877.4|45808.2|45805.7|1023
1760643300000|2025-10-16 19:35:00|45835.8|45833.3|45831.1|45828.6|45889.4|45886.9|45810|45807.5|964
1760643600000|2025-10-16 19:40:00|45829.3|45826.8|45878|45875.5|45882.2|45879.7|45828.8|45826.3|719
1760643900000|2025-10-16 19:45:00|45878.5|45876|45923.7|45921.2|45930.9|45928.4|45865.3|45862.8|1360
1760644200000|2025-10-16 19:50:00|45922.4|45919.9|45963.7|45961.2|45978.2|45975.7|45902.8|45900.3|1441
1760644500000|2025-10-16 19:55:00|45960.7|45958.2|45957|45954.5|45993.7|45991.2|45907.6|45905.1|3208
1760644800000|2025-10-16 20:00:00|45957.3|45952.5|45938.8|45934|45978.7|45973.9|45933.4|45928.6|1445
1760645100000|2025-10-16 20:05:00|45939.8|45935|45899.9|45895.1|45939.8|45935|45899.9|45895.1|282
1760645400000|2025-10-16 20:10:00|45899.1|45894.3|45856.2|45851.4|45908.4|45903.6|45849.5|45844.7|459
1760645700000|2025-10-16 20:15:00|45858.2|45853.4|45896.9|45892.1|45899.8|45895|45844.6|45839.8|330
1760646000000|2025-10-16 20:20:00|45895.9|45891.1|45875.8|45871|45900.6|45895.8|45866|45861.2|208
1760646300000|2025-10-16 20:25:00|45876.1|45871.3|45882.2|45877.4|45882.3|45877.5|45864.5|45859.7|75
1760646600000|2025-10-16 20:30:00|45879.2|45874.4|45884.8|45880|45896|45891.2|45875.3|45870.5|236
1760646900000|2025-10-16 20:35:00|45882.8|45878|45909.4|45904.6|45913.3|45908.5|45880.7|45875.9|204
1760647200000|2025-10-16 20:40:00|45911.4|45906.6|45902.7|45897.9|45911.4|45906.6|45894.7|45889.9|148
1760647500000|2025-10-16 20:45:00|45902.8|45898|45909.7|45904.9|45914.1|45909.3|45901.8|45897|158
1760647800000|2025-10-16 20:50:00|45908.7|45903.9|45923.5|45918.7|45930.7|45925.9|45906.9|45902.1|145
1760648100000|2025-10-16 20:55:00|45922.5|45917.7|45916.2|45906.4|45923.5|45918.7|45901.6|45896.8|141
1760648400000|2025-10-16 21:00:00|45906|45896.2|45914.9|45905.1|45917.6|45907.8|45906|45896.2|0
1760648700000|2025-10-16 21:05:00|45910.5|45900.7|45903|45893.2|45911.2|45901.4|45903|45893.2|0
1760649000000|2025-10-16 21:10:00|45901|45891.2|45890.2|45880.4|45901|45891.2|45887.3|45877.5|0
1760649300000|2025-10-16 21:15:00|45887.9|45878.1|45892.5|45882.7|45894.1|45884.3|45887.6|45877.8|0
1760649600000|2025-10-16 21:20:00|45893.4|45883.6|45903.7|45893.9|45903.8|45894|45892.8|45883|0
1760649900000|2025-10-16 21:25:00|45903.4|45893.6|45905.5|45895.7|45906.6|45896.8|45902.6|45892.8|0
1760650200000|2025-10-16 21:30:00|45905|45895.2|45914.7|45904.9|45914.7|45904.9|45896.1|45886.3|0
1760650500000|2025-10-16 21:35:00|45915.9|45906.1|45925.6|45915.8|45925.9|45916.1|45915.9|45906.1|0
1760650800000|2025-10-16 21:40:00|45922.7|45912.9|45925.6|45915.8|45928.7|45918.9|45917.1|45907.3|0
1760651100000|2025-10-16 21:45:00|45925.5|45915.7|45925.6|45915.8|45928.6|45918.8|45924.2|45914.4|0
1760651400000|2025-10-16 21:50:00|45928.7|45918.9|45934.7|45924.9|45938.7|45928.9|45921.5|45911.7|0
1760651700000|2025-10-16 21:55:00|45934.9|45925.1|45935.4|45925.6|45935.4|45925.6|45919.6|45909.8|0
1760652000000|2025-10-16 22:00:00|45933.8|45929|45959.4|45954.6|45972.3|45967.5|45915.3|45910.5|265
1760652300000|2025-10-16 22:05:00|45958.9|45954.1|45970.4|45965.6|45972.7|45967.9|45941.2|45936.4|65
1760652600000|2025-10-16 22:10:00|45972.4|45967.6|45950.1|45945.3|45982.4|45977.6|45943.7|45938.9|32
1760652900000|2025-10-16 22:15:00|45949.9|45945.1|45933.9|45929.1|45949.9|45945.1|45928.3|45923.5|41
1760653200000|2025-10-16 22:20:00|45934.8|45930|45920.4|45915.6|45947|45942.2|45919.8|45915|38
1760653500000|2025-10-16 22:25:00|45920.9|45916.1|45947.9|45943.1|45950.5|45945.7|45913.9|45909.1|51
1760653800000|2025-10-16 22:30:00|45948.1|45943.3|45951.2|45946.4|45959.1|45954.3|45936.8|45932|56
1760654100000|2025-10-16 22:35:00|45951.7|45946.9|45929|45924.2|45958.1|45953.3|45926.5|45921.7|56
1760654400000|2025-10-16 22:40:00|45929.3|45924.5|45909|45904.2|45930.8|45926|45892.8|45888|98
1760654700000|2025-10-16 22:45:00|45908.5|45903.7|45927.8|45923|45936.3|45931.5|45895.1|45890.3|121
1760655000000|2025-10-16 22:50:00|45927.3|45922.5|45898.8|45894|45931.1|45926.3|45897.3|45892.5|63
1760655300000|2025-10-16 22:55:00|45898.3|45893.5|45857.3|45852.5|45900.8|45896|45855.3|45850.5|168
1760655600000|2025-10-16 23:00:00|45857.8|45853|45863.3|45858.5|45874.3|45869.5|45840|45835.2|153
1760655900000|2025-10-16 23:05:00|45863.8|45859|45855|45850.2|45878|45873.2|45838.9|45834.1|203
1760656200000|2025-10-16 23:10:00|45855.5|45850.7|45859.1|45854.3|45878.3|45873.5|45852.7|45847.9|111
1760656500000|2025-10-16 23:15:00|45858.6|45853.8|45889.3|45884.5|45894.7|45889.9|45857.1|45852.3|64
1760656800000|2025-10-16 23:20:00|45888.8|45884|45879.4|45874.6|45897.9|45893.1|45876.2|45871.4|72
1760657100000|2025-10-16 23:25:00|45878.9|45874.1|45846|45841.2|45883.4|45878.6|45846|45841.2|177
1760657400000|2025-10-16 23:30:00|45845.5|45840.7|45862.1|45857.3|45871.9|45867.1|45839.8|45835|112
1760657700000|2025-10-16 23:35:00|45863.1|45858.3|45858.7|45853.9|45871.7|45866.9|45848.3|45843.5|164
1760658000000|2025-10-16 23:40:00|45859.2|45854.4|45866.5|45861.7|45871.7|45866.9|45847.2|45842.4|136
1760658300000|2025-10-16 23:45:00|45866|45861.2|45865.4|45860.6|45890.5|45885.7|45863.4|45858.6|256
1760658600000|2025-10-16 23:50:00|45864.9|45860.1|45887|45882.2|45887.5|45882.7|45853.6|45848.8|89
1760658900000|2025-10-16 23:55:00|45886.5|45881.7|45902.1|45897.3|45903.5|45898.7|45882.2|45877.4|123
1760659200000|2025-10-17 00:00:00|45901.1|45896.3|45904.4|45899.6|45911.7|45906.9|45886.2|45881.4|587
1760659500000|2025-10-17 00:05:00|45904.9|45900.1|45925|45920.2|45929.4|45924.6|45893.1|45888.3|192
1760659800000|2025-10-17 00:10:00|45924.5|45919.7|45884.3|45879.5|45928.6|45923.8|45880.8|45876|181
1760660100000|2025-10-17 00:15:00|45884.8|45880|45877.8|45873|45889.4|45884.6|45870.4|45865.6|151
1760660400000|2025-10-17 00:20:00|45877.3|45872.5|45887.9|45883.1|45901.6|45896.8|45875.1|45870.3|181
1760660700000|2025-10-17 00:25:00|45887.4|45882.6|45880.8|45876|45896.9|45892.1|45871.9|45867.1|129
1760661000000|2025-10-17 00:30:00|45880.3|45875.5|45892.8|45888|45895.3|45890.5|45875.8|45871|120
1760661300000|2025-10-17 00:35:00|45893.3|45888.5|45882.8|45878|45909|45904.2|45881|45876.2|187
1760661600000|2025-10-17 00:40:00|45883.3|45878.5|45884.7|45879.9|45893.5|45888.7|45878.2|45873.4|106
1760661900000|2025-10-17 00:45:00|45885.2|45880.4|45866.3|45861.5|45888.2|45883.4|45862.1|45857.3|107
1760662200000|2025-10-17 00:50:00|45866.8|45862|45882.1|45877.3|45882.1|45877.3|45858.6|45853.8|71
1760662500000|2025-10-17 00:55:00|45881.6|45876.8|45872|45867.2|45883.1|45878.3|45868.5|45863.7|35
1760662800000|2025-10-17 01:00:00|45872.5|45867.7|45906.3|45901.5|45908.3|45903.5|45872.5|45867.7|181
1760663100000|2025-10-17 01:05:00|45906.8|45902|45909.1|45904.3|45931.6|45926.8|45903.9|45899.1|171
1760663400000|2025-10-17 01:10:00|45908.6|45903.8|45904.5|45899.7|45919.1|45914.3|45899.1|45894.3|54
1760663700000|2025-10-17 01:15:00|45904|45899.2|45908.1|45903.3|45915.3|45910.5|45900.5|45895.7|159
1760664000000|2025-10-17 01:20:00|45907.6|45902.8|45904.5|45899.7|45913.1|45908.3|45897.6|45892.8|68
1760664300000|2025-10-17 01:25:00|45904|45899.2|45912.9|45908.1|45913.9|45909.1|45902.4|45897.6|102
1760664600000|2025-10-17 01:30:00|45912.4|45907.6|45910.8|45906|45917.6|45912.8|45906.1|45901.3|39
1760664900000|2025-10-17 01:35:00|45910.3|45905.5|45916.8|45912|45921.8|45917|45898.7|45893.9|118
1760665200000|2025-10-17 01:40:00|45916.3|45911.5|45906.7|45901.9|45916.3|45911.5|45894.8|45890|75
1760665500000|2025-10-17 01:45:00|45904.7|45899.9|45907.3|45902.5|45911.3|45906.5|45897.1|45892.3|51
1760665800000|2025-10-17 01:50:00|45906.8|45902|45867.6|45862.8|45908|45903.2|45850.2|45845.4|354
1760666100000|2025-10-17 01:55:00|45867.1|45862.3|45871.5|45866.7|45876.2|45871.4|45842.7|45837.9|307
1760666400000|2025-10-17 02:00:00|45872|45867.2|45883|45878.2|45885.1|45880.3|45862.6|45857.8|129
1760666700000|2025-10-17 02:05:00|45882.5|45877.7|45853.5|45848.7|45888|45883.2|45850|45845.2|132
1760667000000|2025-10-17 02:10:00|45853|45848.2|45876.6|45871.8|45880.5|45875.7|45845|45840.2|87
1760667300000|2025-10-17 02:15:00|45876.1|45871.3|45856.8|45852|45876.6|45871.8|45856.8|45852|77
1760667600000|2025-10-17 02:20:00|45856.3|45851.5|45858.5|45853.7|45865.8|45861|45852|45847.2|63
1760667900000|2025-10-17 02:25:00|45859|45854.2|45861.1|45856.3|45867.6|45862.8|45847.8|45843|81
1760668200000|2025-10-17 02:30:00|45860.6|45855.8|45864.3|45859.5|45874.2|45869.4|45858|45853.2|45
1760668500000|2025-10-17 02:35:00|45863.8|45859|45879.3|45874.5|45880.3|45875.5|45862.3|45857.5|47
1760668800000|2025-10-17 02:40:00|45877.3|45872.5|45870|45865.2|45882.6|45877.8|45869|45864.2|58
1760669100000|2025-10-17 02:45:00|45869.5|45864.7|45875.2|45870.4|45881.7|45876.9|45866.9|45862.1|46
1760669400000|2025-10-17 02:50:00|45874.7|45869.9|45866.3|45861.5|45874.7|45869.9|45860.1|45855.3|57
1760669700000|2025-10-17 02:55:00|45865.8|45861|45867.6|45862.8|45869.3|45864.5|45863.3|45858.5|36
1760670000000|2025-10-17 03:00:00|45867.1|45862.3|45863|45858.2|45872.6|45867.8|45856.5|45851.7|93
1760670300000|2025-10-17 03:05:00|45863.5|45858.7|45855.1|45850.3|45871|45866.2|45848.2|45843.4|59
1760670600000|2025-10-17 03:10:00|45854.9|45850.1|45855.8|45851|45863.9|45859.1|45852.4|45847.6|31
1760670900000|2025-10-17 03:15:00|45856.3|45851.5|45870.8|45866|45876.9|45872.1|45853.6|45848.8|88
1760671200000|2025-10-17 03:20:00|45871.3|45866.5|45879.3|45874.5|45884.3|45879.5|45867.8|45863|74
1760671500000|2025-10-17 03:25:00|45879.8|45875|45875.4|45870.6|45881.1|45876.3|45873.4|45868.6|37
1760671800000|2025-10-17 03:30:00|45876.4|45871.6|45872.4|45867.6|45886.5|45881.7|45870.4|45865.6|127
1760672100000|2025-10-17 03:35:00|45872.1|45867.3|45848.3|45843.5|45872.1|45867.3|45836.8|45832|143
1760672400000|2025-10-17 03:40:00|45847.3|45842.5|45837.9|45833.1|45860.8|45856|45833.9|45829.1|165
1760672700000|2025-10-17 03:45:00|45837.4|45832.6|45843|45838.2|45853.2|45848.4|45836.9|45832.1|73
1760673000000|2025-10-17 03:50:00|45842.5|45837.7|45840.2|45835.4|45847.9|45843.1|45809.1|45804.3|216
1760673300000|2025-10-17 03:55:00|45840.7|45835.9|45846.1|45841.3|45854.4|45849.6|45838.1|45833.3|123
1760673600000|2025-10-17 04:00:00|45846.6|45841.8|45846.3|45841.5|45857.7|45852.9|45845.8|45841|79
1760673900000|2025-10-17 04:05:00|45845.8|45841|45840.5|45835.7|45849.3|45844.5|45833.2|45828.4|99
1760674200000|2025-10-17 04:10:00|45840|45835.2|45838.5|45833.7|45845.7|45840.9|45831.1|45826.3|31
1760674500000|2025-10-17 04:15:00|45838|45833.2|45825.3|45820.5|45839|45834.2|45820|45815.2|101
1760674800000|2025-10-17 04:20:00|45824.8|45820|45832.7|45827.9|45842.6|45837.8|45823.3|45818.5|62
1760675100000|2025-10-17 04:25:00|45833.2|45828.4|45826.9|45822.1|45838.6|45833.8|45818.6|45813.8|43
1760675400000|2025-10-17 04:30:00|45827.4|45822.6|45826.8|45822|45830.4|45825.6|45815.5|45810.7|91
1760675700000|2025-10-17 04:35:00|45827.3|45822.5|45827.5|45822.7|45834|45829.2|45824.9|45820.1|34
1760676000000|2025-10-17 04:40:00|45828|45823.2|45814.1|45809.3|45830.6|45825.8|45813.1|45808.3|54
1760676300000|2025-10-17 04:45:00|45813.6|45808.8|45814.7|45809.9|45820.8|45816|45801.7|45796.9|148
1760676600000|2025-10-17 04:50:00|45814.2|45809.4|45814.1|45809.3|45822.7|45817.9|45807.4|45802.6|102
1760676900000|2025-10-17 04:55:00|45814.6|45809.8|45812.6|45807.8|45823.7|45818.9|45811.1|45806.3|38
1760677200000|2025-10-17 05:00:00|45815.1|45810.3|45799.2|45794.4|45817.1|45812.3|45799.2|45794.4|89
1760677500000|2025-10-17 05:05:00|45799.7|45794.9|45789.2|45784.4|45812.1|45807.3|45779|45774.2|149
1760677800000|2025-10-17 05:10:00|45789.7|45784.9|45770.9|45766.1|45806|45801.2|45769|45764.2|138
1760678100000|2025-10-17 05:15:00|45771.4|45766.6|45757.1|45752.3|45780.8|45776|45752.5|45747.7|228
1760678400000|2025-10-17 05:20:00|45756.6|45751.8|45781.3|45776.5|45792.7|45787.9|45754.1|45749.3|166
1760678700000|2025-10-17 05:25:00|45781.8|45777|45787.6|45782.8|45794.1|45789.3|45769.9|45765.1|110
1760679000000|2025-10-17 05:30:00|45788.1|45783.3|45769.6|45764.8|45794.2|45789.4|45760|45755.2|192
1760679300000|2025-10-17 05:35:00|45770.1|45765.3|45734|45729.2|45774.5|45769.7|45730.4|45725.6|160
1760679600000|2025-10-17 05:40:00|45734.5|45729.7|45742.2|45737.4|45759.2|45754.4|45725.3|45720.5|271
1760679900000|2025-10-17 05:45:00|45741.7|45736.9|45759.1|45754.3|45765.3|45760.5|45740.2|45735.4|178
1760680200000|2025-10-17 05:50:00|45758.6|45753.8|45773.1|45768.3|45773.7|45768.9|45753|45748.2|147
1760680500000|2025-10-17 05:55:00|45773.6|45768.8|45776.3|45771.5|45791|45786.2|45768.8|45764|234
1760680800000|2025-10-17 06:00:00|45775.5|45771.9|45790.4|45786.8|45796.6|45793|45770.8|45767.2|228
1760681100000|2025-10-17 06:05:00|45791.4|45787.8|45787.5|45783.9|45806.2|45802.6|45785|45781.4|158
1760681400000|2025-10-17 06:10:00|45788|45784.4|45779.1|45775.5|45790.8|45787.2|45763.9|45760.3|119
1760681700000|2025-10-17 06:15:00|45779.6|45776|45766.1|45762.5|45783.9|45780.3|45759|45755.4|312
1760682000000|2025-10-17 06:20:00|45765.6|45762|45763.4|45759.8|45770.7|45767.1|45737.8|45734.2|275
1760682300000|2025-10-17 06:25:00|45763.9|45760.3|45753.8|45750.2|45766.9|45763.3|45741.5|45737.9|169
1760682600000|2025-10-17 06:30:00|45754.3|45750.7|45756.3|45752.7|45766.7|45763.1|45742.4|45738.8|178
1760682900000|2025-10-17 06:35:00|45755.8|45752.2|45724.2|45720.6|45760.8|45757.2|45694|45690.4|778
1760683200000|2025-10-17 06:40:00|45723.7|45720.1|45716.5|45712.9|45725.6|45722|45687.8|45684.2|271
1760683500000|2025-10-17 06:45:00|45716|45712.4|45699.1|45695.5|45727.9|45724.3|45685.3|45681.7|253
1760683800000|2025-10-17 06:50:00|45699.6|45696|45697.8|45694.2|45706.7|45703.1|45677.7|45674.1|263
1760684100000|2025-10-17 06:55:00|45697.3|45693.7|45686.5|45682.9|45697.9|45694.3|45671.4|45667.8|290
1760684400000|2025-10-17 07:00:00|45687|45683.4|45644.9|45641.3|45696.4|45692.8|45641.6|45638|426
1760684700000|2025-10-17 07:05:00|45645.4|45641.8|45580.4|45576.8|45656.9|45653.3|45579.1|45575.5|588
1760685000000|2025-10-17 07:10:00|45580.9|45577.3|45545.4|45541.8|45618.6|45615|45530.7|45527.1|853
1760685300000|2025-10-17 07:15:00|45544.9|45541.3|45511.6|45508|45578.5|45574.9|45505.4|45501.8|814
1760685600000|2025-10-17 07:20:00|45513.1|45509.5|45512.6|45509|45518.5|45514.9|45465.7|45462.1|886
1760685900000|2025-10-17 07:25:00|45512.1|45508.5|45508|45504.4|45535.1|45531.5|45501.3|45497.7|638
1760686200000|2025-10-17 07:30:00|45507.5|45503.9|45447.9|45444.3|45523.5|45519.9|45423.7|45420.1|947
1760686500000|2025-10-17 07:35:00|45447.4|45443.8|45456.5|45452.9|45476.6|45473|45416.2|45412.6|594
1760686800000|2025-10-17 07:40:00|45453|45449.4|45479.5|45475.9|45499.3|45495.7|45451.5|45447.9|748
1760687100000|2025-10-17 07:45:00|45480|45476.4|45497.9|45494.3|45503.1|45499.5|45466.1|45462.5|419
1760687400000|2025-10-17 07:50:00|45497.4|45493.8|45534.5|45530.9|45551.5|45547.9|45494.7|45491.1|581
1760687700000|2025-10-17 07:55:00|45534|45530.4|45523|45519.4|45534.6|45531|45493.1|45489.5|1223
1760688000000|2025-10-17 08:00:00|45524.5|45520.9|45482.5|45478.9|45543.5|45539.9|45482.5|45478.9|840
1760688300000|2025-10-17 08:05:00|45482|45478.4|45478.5|45474.9|45520.5|45516.9|45455.8|45452.2|580
1760688600000|2025-10-17 08:10:00|45479.5|45475.9|45469|45465.4|45506.9|45503.3|45459.8|45456.2|478
1760688900000|2025-10-17 08:15:00|45468|45464.4|45457.8|45454.2|45504|45500.4|45448.2|45444.6|503
1760689200000|2025-10-17 08:20:00|45457.3|45453.7|45517.2|45513.6|45521.8|45518.2|45447|45443.4|464
1760689500000|2025-10-17 08:25:00|45516.7|45513.1|45545.2|45541.6|45547.3|45543.7|45513.1|45509.5|224
1760689800000|2025-10-17 08:30:00|45545.7|45542.1|45584|45580.4|45588.8|45585.2|45531.2|45527.6|516
1760690100000|2025-10-17 08:35:00|45584.5|45580.9|45574.1|45570.5|45605.4|45601.8|45569|45565.4|412
1760690400000|2025-10-17 08:40:00|45574.6|45571|45552.4|45548.8|45588.2|45584.6|45549.6|45546|224
1760690700000|2025-10-17 08:45:00|45552.9|45549.3|45576.9|45573.3|45580.1|45576.5|45543.6|45540|268
1760691000000|2025-10-17 08:50:00|45576.4|45572.8|45559.1|45555.5|45578.8|45575.2|45550.6|45547|206
1760691300000|2025-10-17 08:55:00|45559.6|45556|45563.2|45559.6|45584.1|45580.5|45557.9|45554.3|182
1760691600000|2025-10-17 09:00:00|45561.7|45558.1|45591.8|45588.2|45598.6|45595|45556.9|45553.3|275
1760691900000|2025-10-17 09:05:00|45591.3|45587.7|45586.6|45583|45598.6|45595|45576.3|45572.7|255
1760692200000|2025-10-17 09:10:00|45587.1|45583.5|45609.7|45606.1|45618.7|45615.1|45587.1|45583.5|221
1760692500000|2025-10-17 09:15:00|45609.2|45605.6|45641.3|45637.7|45644.6|45641|45604.8|45601.2|260
1760692800000|2025-10-17 09:20:00|45640.8|45637.2|45670.4|45666.8|45678.6|45675|45636.4|45632.8|309
1760693100000|2025-10-17 09:25:00|45669.9|45666.3|45657.6|45654|45687|45683.4|45641.9|45638.3|232
1760693400000|2025-10-17 09:30:00|45657.1|45653.5|45654.5|45650.9|45664.2|45660.6|45637|45633.4|326
1760693700000|2025-10-17 09:35:00|45656|45652.4|45647|45643.4|45683.7|45680.1|45642.9|45639.3|280
1760694000000|2025-10-17 09:40:00|45646.5|45642.9|45609.4|45605.8|45649.6|45646|45595.3|45591.7|599
1760694300000|2025-10-17 09:45:00|45608.9|45605.3|45613|45609.4|45614.9|45611.3|45589.6|45586|374
1760694600000|2025-10-17 09:50:00|45612.7|45609.1|45607.2|45603.6|45624.6|45621|45605.3|45601.7|199
1760694900000|2025-10-17 09:55:00|45607.7|45604.1|45584.9|45581.3|45611.6|45608|45579.2|45575.6|301
1760695200000|2025-10-17 10:00:00|45586|45582.4|45639|45635.4|45641|45637.4|45586|45582.4|492
1760695500000|2025-10-17 10:05:00|45639.4|45635.8|45634.1|45630.5|45647.3|45643.7|45623.4|45619.8|242
1760695800000|2025-10-17 10:10:00|45634.6|45631|45602.4|45598.8|45636.6|45633|45601.1|45597.5|228
1760696100000|2025-10-17 10:15:00|45602.2|45598.6|45591.5|45587.9|45613.4|45609.8|45579.6|45576|511
1760696400000|2025-10-17 10:20:00|45592.5|45588.9|45577.8|45574.2|45595|45591.4|45572.6|45569|126
1760696700000|2025-10-17 10:25:00|45577.7|45574.1|45584.4|45580.8|45608|45604.4|45574.3|45570.7|304
1760697000000|2025-10-17 10:30:00|45584.9|45581.3|45631.6|45628|45661.2|45657.6|45584.4|45580.8|796
1760697300000|2025-10-17 10:35:00|45632.1|45628.5|45673|45669.4|45673|45669.4|45621.7|45618.1|441
1760697600000|2025-10-17 10:40:00|45673.5|45669.9|45671.2|45667.6|45679.2|45675.6|45656.5|45652.9|298
1760697900000|2025-10-17 10:45:00|45670.7|45667.1|45651.5|45647.9|45699.4|45695.8|45649.5|45645.9|447
1760698200000|2025-10-17 10:50:00|45651|45647.4|45689.1|45685.5|45696.6|45693|45634.5|45630.9|405
1760698500000|2025-10-17 10:55:00|45689.6|45686|45713.1|45709.5|45715|45711.4|45686.6|45683|404
1760698800000|2025-10-17 11:00:00|45712.1|45708.5|45724.7|45721.1|45748.1|45744.5|45712.1|45708.5|953
1760699100000|2025-10-17 11:05:00|45724.2|45720.6|45834|45830.4|45842.8|45839.2|45709.2|45705.6|1339
1760699400000|2025-10-17 11:10:00|45833.5|45829.9|45982.4|45978.8|45992.3|45988.7|45800.1|45796.5|2878
1760699700000|2025-10-17 11:15:00|45983.4|45979.8|45936.1|45932.5|45994|45990.4|45914.1|45910.5|1824
1760700000000|2025-10-17 11:20:00|45935.9|45932.3|45938.6|45935|45954|45950.4|45886.3|45882.7|929
1760700300000|2025-10-17 11:25:00|45938.1|45934.5|45908.7|45905.1|45947.6|45944|45891.6|45888|603
1760700600000|2025-10-17 11:30:00|45908.5|45904.9|45912.9|45909.3|45918.4|45914.8|45870.9|45867.3|658
1760700900000|2025-10-17 11:35:00|45911.4|45907.8|45919.4|45915.8|45934.7|45931.1|45895.9|45892.3|481
1760701200000|2025-10-17 11:40:00|45918.9|45915.3|45914.9|45911.3|45941|45937.4|45891.6|45888|265
1760701500000|2025-10-17 11:45:00|45915.5|45911.9|45927.1|45923.5|45937.5|45933.9|45897.5|45893.9|280
1760701800000|2025-10-17 11:50:00|45926.6|45923|45908.5|45904.9|45930.2|45926.6|45868.3|45864.7|495
1760702100000|2025-10-17 11:55:00|45909|45905.4|45942.5|45938.9|45944|45940.4|45903.6|45900|363
1760702400000|2025-10-17 12:00:00|45942.8|45939.2|45941.3|45937.7|45964.5|45960.9|45913.5|45909.9|720
1760702700000|2025-10-17 12:05:00|45941.8|45938.2|46007.2|46003.6|46014.9|46011.3|45938.8|45935.2|784
1760703000000|2025-10-17 12:10:00|46007.1|46003.5|45996.3|45992.7|46026.2|46022.6|45968.5|45964.9|1044
1760703300000|2025-10-17 12:15:00|45995.8|45992.2|46031.7|46028.1|46031.9|46028.3|45979.1|45975.5|653
1760703600000|2025-10-17 12:20:00|46031.2|46027.6|46051.6|46048|46077.6|46074|46016.5|46012.9|520
1760703900000|2025-10-17 12:25:00|46052.1|46048.5|46033|46029.4|46061.6|46058|46019.3|46015.7|441
1760704200000|2025-10-17 12:30:00|46033.5|46029.9|46020.3|46016.7|46054.9|46051.3|45990.3|45986.7|626
1760704500000|2025-10-17 12:35:00|46019.8|46016.2|46048.9|46045.3|46068|46064.4|46013.7|46010.1|361
1760704800000|2025-10-17 12:40:00|46048.4|46044.8|46029|46025.4|46048.4|46044.8|46012.2|46008.6|316
1760705100000|2025-10-17 12:45:00|46030|46026.4|46026.6|46023|46045.3|46041.7|46017.4|46013.8|196
1760705400000|2025-10-17 12:50:00|46026.1|46022.5|46005.4|46001.8|46034.4|46030.8|45981.6|45978|283
1760705700000|2025-10-17 12:55:00|46005.9|46002.3|45991.3|45987.7|46012.3|46008.7|45981.9|45978.3|241
1760706000000|2025-10-17 13:00:00|45990.8|45987.2|45991.6|45988|46033|46029.4|45969.7|45966.1|724
1760706300000|2025-10-17 13:05:00|45991.5|45987.9|46026.7|46023.1|46041|46037.4|45972.8|45969.2|421
1760706600000|2025-10-17 13:10:00|46026.2|46022.6|45993.8|45990.2|46035.9|46032.3|45992.1|45988.5|242
1760706900000|2025-10-17 13:15:00|45994.1|45990.5|46024.1|46020.5|46024.6|46021|45987.5|45983.9|351
1760707200000|2025-10-17 13:20:00|46024.6|46021|46039.8|46036.2|46042|46038.4|46007.7|46004.1|498
1760707500000|2025-10-17 13:25:00|46039.3|46035.7|45941.5|45937.9|46041.3|46037.7|45937.3|45933.7|2291
1760707800000|2025-10-17 13:30:00|45940.4|45941.9|46071|46068.5|46074.5|46072|45927.4|45924.9|6492
1760708100000|2025-10-17 13:35:00|46073|46070.5|46069.1|46066.6|46128.5|46126|46045.4|46042.9|3125
1760708400000|2025-10-17 13:40:00|46067.6|46065.1|45986.1|45983.6|46080.7|46078.2|45960.9|45958.4|2033
1760708700000|2025-10-17 13:45:00|45985.6|45983.1|46065.8|46063.3|46105.6|46103.1|45952.4|45949.9|2368
1760709000000|2025-10-17 13:50:00|46064.2|46061.7|46155.2|46152.7|46179.5|46177|46054.4|46051.9|2834
1760709300000|2025-10-17 13:55:00|46157.7|46155.2|46058.4|46055.9|46199.3|46196.8|46053.6|46051.1|2446
1760709600000|2025-10-17 14:00:00|46059.4|46056.9|46048.5|46046|46089.1|46086.6|45986|45983.5|2428
1760709900000|2025-10-17 14:05:00|46048|46045.5|46047.4|46044.9|46114.9|46112.4|46035.2|46032.7|1490
1760710200000|2025-10-17 14:10:00|46045.9|46043.4|46189.9|46187.4|46200.5|46198|46039.8|46037.3|2662
1760710500000|2025-10-17 14:15:00|46189.4|46186.9|46098.4|46095.9|46228.7|46226.2|46094.6|46092.1|2421
1760710800000|2025-10-17 14:20:00|46095|46092.5|46105.6|46103.1|46144.1|46141.6|46051.6|46049.1|2308
1760711100000|2025-10-17 14:25:00|46105.1|46102.6|46088.3|46085.8|46137.1|46134.6|46068.6|46066.1|1553
1760711400000|2025-10-17 14:30:00|46088.4|46085.9|46028.4|46025.9|46098|46095.5|46022.5|46020|1987
1760711700000|2025-10-17 14:35:00|46028.9|46026.4|46001.4|45998.9|46036.5|46034|45974.3|45971.8|2398
1760712000000|2025-10-17 14:40:00|46004.9|46002.4|46006.7|46004.2|46080.8|46078.3|45996|45993.5|2400
1760712300000|2025-10-17 14:45:00|46006.2|46003.7|46059.7|46057.2|46097.1|46094.6|45995.7|45993.2|1863
1760712600000|2025-10-17 14:50:00|46059.4|46056.9|46032.6|46030.1|46084.8|46082.3|46029.5|46027|1621
1760712900000|2025-10-17 14:55:00|46032.1|46029.6|45960.8|45958.3|46037.2|46034.7|45952.9|45950.4|1922
1760713200000|2025-10-17 15:00:00|45959.4|45956.9|46033.4|46030.9|46055.4|46052.9|45944.1|45941.6|1537
1760713500000|2025-10-17 15:05:00|46032.9|46030.4|46022.8|46020.3|46088.3|46085.8|46017.3|46014.8|1234
1760713800000|2025-10-17 15:10:00|46023.5|46021|45916.6|45914.1|46070.1|46067.6|45916.2|45913.7|1279
1760714100000|2025-10-17 15:15:00|45916.1|45913.6|45935.3|45932.8|45976.2|45973.7|45910.5|45908|1222
1760714400000|2025-10-17 15:20:00|45937.6|45935.1|45931|45928.5|45953.9|45951.4|45912.2|45909.7|886
1760714700000|2025-10-17 15:25:00|45931.5|45929|45979.1|45976.6|45988.6|45986.1|45907.8|45905.3|1104
1760715000000|2025-10-17 15:30:00|45979.6|45977.1|45960.9|45958.4|45996.6|45994.1|45944.3|45941.8|777
1760715300000|2025-10-17 15:35:00|45960.4|45957.9|46005.7|46003.2|46013.5|46011|45912.8|45910.3|926
1760715600000|2025-10-17 15:40:00|46007.2|46004.7|46044.2|46041.7|46058.2|46055.7|46003.8|46001.3|890
1760715900000|2025-10-17 15:45:00|46043.7|46041.2|46089.5|46087|46101.6|46099.1|46026.6|46024.1|813
1760716200000|2025-10-17 15:50:00|46088.6|46086.1|46099|46096.5|46124.1|46121.6|46074.1|46071.6|951
1760716500000|2025-10-17 15:55:00|46099.5|46097|46131.5|46129|46165.6|46163.1|46090.2|46087.7|930
1760716800000|2025-10-17 16:00:00|46129.5|46127|46166.8|46164.3|46188.2|46185.7|46124.1|46121.6|931
1760717100000|2025-10-17 16:05:00|46166.3|46163.8|46207|46204.5|46215.9|46213.4|46154.8|46152.3|795
1760717400000|2025-10-17 16:10:00|46205.5|46203|46184.2|46181.7|46207.2|46204.7|46164.4|46161.9|920
1760717700000|2025-10-17 16:15:00|46183.7|46181.2|46158.1|46155.6|46223|46220.5|46139.6|46137.1|832
1760718000000|2025-10-17 16:20:00|46157.9|46155.4|46174.1|46171.6|46183.8|46181.3|46146.2|46143.7|551
1760718300000|2025-10-17 16:25:00|46174.6|46172.1|46163.8|46161.3|46198.2|46195.7|46144|46141.5|727
1760718600000|2025-10-17 16:30:00|46164.3|46161.8|46144.6|46142.1|46195.6|46193.1|46138.6|46136.1|539
1760718900000|2025-10-17 16:35:00|46144.1|46141.6|46136.4|46133.9|46178|46175.5|46128|46125.5|594
1760719200000|2025-10-17 16:40:00|46138.5|46136|46126.7|46124.2|46159|46156.5|46106.1|46103.6|490
1760719500000|2025-10-17 16:45:00|46127.7|46125.2|46152.3|46149.8|46162.1|46159.6|46081.3|46078.8|583
1760719800000|2025-10-17 16:50:00|46151.2|46148.7|46087|46084.5|46177.6|46175.1|46082.2|46079.7|596
1760720100000|2025-10-17 16:55:00|46087.5|46085|46089|46086.5|46101.8|46099.3|46047.5|46045|749
1760720400000|2025-10-17 17:00:00|46089.3|46086.8|46070.2|46067.7|46093.7|46091.2|46054|46051.5|516
1760720700000|2025-10-17 17:05:00|46069.7|46067.2|46068.6|46066.1|46106.4|46103.9|46048.1|46045.6|510
1760721000000|2025-10-17 17:10:00|46068.5|46066|46073.2|46070.7|46089.8|46087.3|46041.6|46039.1|403
1760721300000|2025-10-17 17:15:00|46072.7|46070.2|46024|46021.5|46079.9|46077.4|46019.6|46017.1|474
1760721600000|2025-10-17 17:20:00|46022.2|46019.7|46058.6|46056.1|46084.4|46081.9|46011.8|46009.3|577
1760721900000|2025-10-17 17:25:00|46059.1|46056.6|46048.5|46046|46059.6|46057.1|46031.1|46028.6|405
1760722200000|2025-10-17 17:30:00|46049.1|46046.6|46099.3|46096.8|46101.3|46098.8|46043.6|46041.1|508
1760722500000|2025-10-17 17:35:00|46097.8|46095.3|46088.1|46085.6|46128.2|46125.7|46072.4|46069.9|572
1760722800000|2025-10-17 17:40:00|46087.6|46085.1|46041.8|46039.3|46099.1|46096.6|46033|46030.5|555
1760723100000|2025-10-17 17:45:00|46042.3|46039.8|46071|46068.5|46071|46068.5|46017.2|46014.7|438
1760723400000|2025-10-17 17:50:00|46071.3|46068.8|46142.8|46140.3|46148.5|46146|46067.5|46065|610
1760723700000|2025-10-17 17:55:00|46142.7|46140.2|46141.8|46139.3|46155.2|46152.7|46104.3|46101.8|734
1760724000000|2025-10-17 18:00:00|46140.9|46138.4|46182.6|46180.1|46193.3|46190.8|46138.9|46136.4|798
1760724300000|2025-10-17 18:05:00|46183.1|46180.6|46206.9|46204.4|46231.4|46228.9|46183.1|46180.6|773
1760724600000|2025-10-17 18:10:00|46206.5|46204|46197|46194.5|46220.2|46217.7|46161.3|46158.8|931
1760724900000|2025-10-17 18:15:00|46197.5|46195|46246.4|46243.9|46249.7|46247.2|46197.2|46194.7|485
1760725200000|2025-10-17 18:20:00|46248|46245.5|46247.4|46244.9|46282.5|46280|46245.1|46242.6|768
1760725500000|2025-10-17 18:25:00|46246.9|46244.4|46250.1|46247.6|46266.5|46264|46235.7|46233.2|480
1760725800000|2025-10-17 18:30:00|46247.7|46245.2|46238.3|46235.8|46262.8|46260.3|46227.5|46225|365
1760726100000|2025-10-17 18:35:00|46238.8|46236.3|46237.3|46234.8|46269.9|46267.4|46236.6|46234.1|489
1760726400000|2025-10-17 18:40:00|46240.1|46237.6|46236.7|46234.2|46261|46258.5|46224.1|46221.6|361
1760726700000|2025-10-17 18:45:00|46238.2|46235.7|46258|46255.5|46268.3|46265.8|46237.5|46235|396
1760727000000|2025-10-17 18:50:00|46260|46257.5|46270.1|46267.6|46279.1|46276.6|46254.3|46251.8|274
1760727300000|2025-10-17 18:55:00|46269.6|46267.1|46260.6|46258.1|46279.1|46276.6|46251.4|46248.9|402
1760727600000|2025-10-17 19:00:00|46260.5|46258|46278.4|46275.9|46293.9|46291.4|46259.3|46256.8|627
1760727900000|2025-10-17 19:05:00|46278.9|46276.4|46275.7|46273.2|46293|46290.5|46251.9|46249.4|470
1760728200000|2025-10-17 19:10:00|46274|46271.5|46291.3|46288.8|46307.5|46305|46266.7|46264.2|574
1760728500000|2025-10-17 19:15:00|46290.8|46288.3|46289.7|46287.2|46298.8|46296.3|46274|46271.5|498
1760728800000|2025-10-17 19:20:00|46290.5|46288|46315.3|46312.8|46327.4|46324.9|46290.1|46287.6|709
1760729100000|2025-10-17 19:25:00|46314.8|46312.3|46280.3|46277.8|46316.3|46313.8|46266.1|46263.6|756
1760729400000|2025-10-17 19:30:00|46280.5|46278|46253.6|46251.1|46281.5|46279|46228.1|46225.6|811
1760729700000|2025-10-17 19:35:00|46254.1|46251.6|46258.2|46255.7|46271.3|46268.8|46237.3|46234.8|543
1760730000000|2025-10-17 19:40:00|46257.2|46254.7|46248.5|46246|46264.6|46262.1|46238.6|46236.1|462
1760730300000|2025-10-17 19:45:00|46247.5|46245|46238.6|46236.1|46257.6|46255.1|46222.4|46219.9|461
1760730600000|2025-10-17 19:50:00|46237.7|46235.2|46237.6|46235.1|46240.5|46238|46198.7|46196.2|1198
1760730900000|2025-10-17 19:55:00|46237.1|46234.6|46190.6|46188.1|46240.1|46237.6|46182.5|46180|2938
1760731200000|2025-10-17 20:00:00|46181.4|46178.9|46215.6|46210.8|46220.7|46215.9|46178.7|46173.9|914
1760731500000|2025-10-17 20:05:00|46217.6|46212.8|46230.8|46226|46241|46236.2|46215.6|46210.8|381
1760731800000|2025-10-17 20:10:00|46230.5|46225.7|46232.2|46227.4|46239.5|46234.7|46225.8|46221|154
1760732100000|2025-10-17 20:15:00|46230.2|46225.4|46229.2|46224.4|46232.2|46227.4|46220.7|46215.9|80
1760732400000|2025-10-17 20:20:00|46227.2|46222.4|46235.1|46230.3|46244.9|46240.1|46227.2|46222.4|92
1760732700000|2025-10-17 20:25:00|46235.3|46230.5|46223.5|46218.7|46238.4|46233.6|46223.5|46218.7|109
1760733000000|2025-10-17 20:30:00|46225.5|46220.7|46230.8|46226|46235.4|46230.6|46225.5|46220.7|110
1760733300000|2025-10-17 20:35:00|46231.3|46226.5|46227.5|46222.7|46233.6|46228.8|46225.1|46220.3|33
1760733600000|2025-10-17 20:40:00|46223.5|46218.7|46227|46222.2|46228.5|46223.7|46220.5|46215.7|42
1760733900000|2025-10-17 20:45:00|46228|46223.2|46226.6|46221.8|46230.5|46225.7|46218.5|46213.7|88
1760734200000|2025-10-17 20:50:00|46228.6|46223.8|46230.3|46225.5|46238.7|46233.9|46224.7|46219.9|110
1760734500000|2025-10-17 20:55:00|46227.3|46222.5|46232|46222.2|46237.8|46233|46224.7|46219.9|119
1760911200000|2025-10-19 22:00:00|46313.9|46304.1|46268.6|46263.8|46313.9|46307|46260.9|46256.1|147
1760911500000|2025-10-19 22:05:00|46268.2|46263.4|46285.9|46281.1|46288.7|46283.9|46261.7|46256.9|36
1760911800000|2025-10-19 22:10:00|46286.5|46281.7|46285.2|46280.4|46291.5|46286.7|46277.6|46272.8|20
1760912100000|2025-10-19 22:15:00|46284.7|46279.9|46272.6|46267.8|46284.7|46279.9|46269.8|46265|37
1760912400000|2025-10-19 22:20:00|46272.1|46267.3|46271.9|46267.1|46274|46269.2|46251|46246.2|48
1760912700000|2025-10-19 22:25:00|46269.4|46264.6|46267.9|46263.1|46278.5|46273.7|46263.4|46258.6|15
1760913000000|2025-10-19 22:30:00|46267.4|46262.6|46259.2|46254.4|46272.4|46267.6|46253.7|46248.9|24
1760913300000|2025-10-19 22:35:00|46260.2|46255.4|46256.5|46251.7|46267.5|46262.7|46256.5|46251.7|16
1760913600000|2025-10-19 22:40:00|46256|46251.2|46264.8|46260|46271.7|46266.9|46253.5|46248.7|13
1760913900000|2025-10-19 22:45:00|46264.3|46259.5|46266.6|46261.8|46273.3|46268.5|46264.3|46259.5|6
1760914200000|2025-10-19 22:50:00|46267.1|46262.3|46267.6|46262.8|46272.1|46267.3|46263.4|46258.6|7
1760914500000|2025-10-19 22:55:00|46267.1|46262.3|46264.8|46260|46272.2|46267.4|46262.2|46257.4|13
1760914800000|2025-10-19 23:00:00|46265.8|46261|46254.6|46249.8|46269.1|46264.3|46240.8|46236|46
1760915100000|2025-10-19 23:05:00|46255.1|46250.3|46247.6|46242.8|46257.3|46252.5|46236.7|46231.9|92
1760915400000|2025-10-19 23:10:00|46248.1|46243.3|46240.7|46235.9|46252.8|46248|46240.2|46235.4|38
1760915700000|2025-10-19 23:15:00|46241.2|46236.4|46242.5|46237.7|46253.3|46248.5|46239.9|46235.1|17
1760916000000|2025-10-19 23:20:00|46242|46237.2|46206.9|46202.1|46242|46237.2|46201.6|46196.8|63
1760916300000|2025-10-19 23:25:00|46206.4|46201.6|46187.8|46183|46206.4|46201.6|46185.6|46180.8|62
1760916600000|2025-10-19 23:30:00|46187.3|46182.5|46207.7|46202.9|46208|46203.2|46185.8|46181|45
1760916900000|2025-10-19 23:35:00|46208.2|46203.4|46188.4|46183.6|46211.1|46206.3|46184.5|46179.7|64
1760917200000|2025-10-19 23:40:00|46188.9|46184.1|46184.8|46180|46197.3|46192.5|46183.1|46178.3|58
1760917500000|2025-10-19 23:45:00|46184.3|46179.5|46186.9|46182.1|46197.3|46192.5|46175.6|46170.8|53
1760917800000|2025-10-19 23:50:00|46187.4|46182.6|46189.5|46184.7|46197|46192.2|46174.8|46170|44
1760918100000|2025-10-19 23:55:00|46189|46184.2|46192|46187.2|46199|46194.2|46187|46182.2|25
1760918400000|2025-10-20 00:00:00|46191.5|46186.7|46180.9|46176.1|46194.8|46190|46175|46170.2|319
1760918700000|2025-10-20 00:05:00|46180.4|46175.6|46166.2|46161.4|46183.2|46178.4|46157.7|46152.9|211
1760919000000|2025-10-20 00:10:00|46165.7|46160.9|46150.7|46145.9|46171.6|46166.8|46142.1|46137.3|144
1760919300000|2025-10-20 00:15:00|46151.2|46146.4|46133.3|46128.5|46160.2|46155.4|46130.3|46125.5|165
1760919600000|2025-10-20 00:20:00|46132.8|46128|46158.6|46153.8|46163.1|46158.3|46123|46118.2|492
1760919900000|2025-10-20 00:25:00|46158.1|46153.3|46146.6|46141.8|46168.8|46164|46144.3|46139.5|323
1760920200000|2025-10-20 00:30:00|46147.6|46142.8|46150.2|46145.4|46166.6|46161.8|46140.1|46135.3|169
1760920500000|2025-10-20 00:35:00|46149.7|46144.9|46184.4|46179.6|46184.4|46179.6|46149.7|46144.9|123
1760920800000|2025-10-20 00:40:00|46183.9|46179.1|46204.6|46199.8|46206.1|46201.3|46178.3|46173.5|150
1760921100000|2025-10-20 00:45:00|46205.1|46200.3|46225.7|46220.9|46231.8|46227|46201|46196.2|143
1760921400000|2025-10-20 00:50:00|46225.2|46220.4|46224.3|46219.5|46246.2|46241.4|46222.6|46217.8|192
1760921700000|2025-10-20 00:55:00|46224.8|46220|46240.4|46235.6|46254.9|46250.1|46224.6|46219.8|88
1760922000000|2025-10-20 01:00:00|46240.9|46236.1|46253.2|46248.4|46253.2|46248.4|46231.5|46226.7|73
1760922300000|2025-10-20 01:05:00|46254|46249.2|46262.3|46257.5|46268.2|46263.4|46246.5|46241.7|67
1760922600000|2025-10-20 01:10:00|46262|46257.2|46248.1|46243.3|46263.2|46258.4|46240.9|46236.1|97
1760922900000|2025-10-20 01:15:00|46247.6|46242.8|46267.4|46262.6|46271.9|46267.1|46245.1|46240.3|87
1760923200000|2025-10-20 01:20:00|46266.9|46262.1|46270.2|46265.4|46279.7|46274.9|46261.1|46256.3|89
1760923500000|2025-10-20 01:25:00|46269.7|46264.9|46263.3|46258.5|46275.7|46270.9|46262.4|46257.6|32
1760923800000|2025-10-20 01:30:00|46262.8|46258|46247.5|46242.7|46263.2|46258.4|46244.4|46239.6|73
1760924100000|2025-10-20 01:35:00|46248|46243.2|46251.4|46246.6|46265.4|46260.6|46235|46230.2|161
1760924400000|2025-10-20 01:40:00|46250.9|46246.1|46258.9|46254.1|46262.2|46257.4|46245.8|46241|53
1760924700000|2025-10-20 01:45:00|46259.4|46254.6|46243.5|46238.7|46260.4|46255.6|46237.7|46232.9|73
1760925000000|2025-10-20 01:50:00|46244|46239.2|46225.5|46220.7|46245.2|46240.4|46216.5|46211.7|91
1760925300000|2025-10-20 01:55:00|46226|46221.2|46236.1|46231.3|46246.1|46241.3|46225.5|46220.7|60
1760925600000|2025-10-20 02:00:00|46236.6|46231.8|46240.1|46235.3|46243.2|46238.4|46221.1|46216.3|84
1760925900000|2025-10-20 02:05:00|46240.6|46235.8|46228.3|46223.5|46241.6|46236.8|46220.9|46216.1|58
1760926200000|2025-10-20 02:10:00|46227.8|46223|46224|46219.2|46231.3|46226.5|46219.6|46214.8|24
1760926500000|2025-10-20 02:15:00|46224.5|46219.7|46230|46225.2|46243.4|46238.6|46224|46219.2|51
1760926800000|2025-10-20 02:20:00|46230.5|46225.7|46229.7|46224.9|46236.1|46231.3|46224.8|46220|37
1760927100000|2025-10-20 02:25:00|46230.2|46225.4|46234.6|46229.8|46235.6|46230.8|46219.2|46214.4|47
1760927400000|2025-10-20 02:30:00|46234.1|46229.3|46245.8|46241|46246.7|46241.9|46229.5|46224.7|23
1760927700000|2025-10-20 02:35:00|46246.3|46241.5|46242|46237.2|46250.2|46245.4|46237.4|46232.6|26
1760928000000|2025-10-20 02:40:00|46242.5|46237.7|46244.2|46239.4|46251.1|46246.3|46238.8|46234|22
1760928300000|2025-10-20 02:45:00|46243.7|46238.9|46254.6|46249.8|46256.6|46251.8|46241.7|46236.9|20
1760928600000|2025-10-20 02:50:00|46254.1|46249.3|46254.9|46250.1|46260.6|46255.8|46249|46244.2|65
1760928900000|2025-10-20 02:55:00|46254.4|46249.6|46252.5|46247.7|46259.1|46254.3|46251.3|46246.5|26
1760929200000|2025-10-20 03:00:00|46253|46248.2|46255.7|46250.9|46257.5|46252.7|46249.4|46244.6|17
1760929500000|2025-10-20 03:05:00|46256.2|46251.4|46255.7|46250.9|46263.2|46258.4|46253.8|46249|17
1760929800000|2025-10-20 03:10:00|46256.2|46251.4|46259|46254.2|46261.6|46256.8|46255.2|46250.4|17
1760930100000|2025-10-20 03:15:00|46258.5|46253.7|46260.3|46255.5|46261.5|46256.7|46254.1|46249.3|17
1760930400000|2025-10-20 03:20:00|46260.8|46256|46260.1|46255.3|46265.6|46260.8|46258|46253.2|18
1760930700000|2025-10-20 03:25:00|46261.6|46256.8|46258.6|46253.8|46261.6|46256.8|46256.1|46251.3|10
1760931000000|2025-10-20 03:30:00|46259.1|46254.3|46259.1|46254.3|46264.5|46259.7|46253.5|46248.7|18
1760931300000|2025-10-20 03:35:00|46259.6|46254.8|46268.1|46263.3|46273.2|46268.4|46259.6|46254.8|34
1760931600000|2025-10-20 03:40:00|46267.6|46262.8|46269.5|46264.7|46273.2|46268.4|46266|46261.2|17
1760931900000|2025-10-20 03:45:00|46270|46265.2|46283.1|46278.3|46284.6|46279.8|46269|46264.2|59
1760932200000|2025-10-20 03:50:00|46288.1|46283.3|46283.7|46278.9|46303.7|46298.9|46277.3|46272.5|88
1760932500000|2025-10-20 03:55:00|46284.2|46279.4|46287.5|46282.7|46292.2|46287.4|46277.9|46273.1|70
1760932800000|2025-10-20 04:00:00|46288|46283.2|46297.7|46292.9|46297.7|46292.9|46281.5|46276.7|63
1760933100000|2025-10-20 04:05:00|46295.2|46290.4|46290.4|46285.6|46310.2|46305.4|46287.7|46282.9|88
1760933400000|2025-10-20 04:10:00|46290.9|46286.1|46294.3|46289.5|46294.3|46289.5|46284.2|46279.4|50
1760933700000|2025-10-20 04:15:00|46293.8|46289|46298.7|46293.9|46300.7|46295.9|46284.2|46279.4|65
1760934000000|2025-10-20 04:20:00|46298.2|46293.4|46299.3|46294.5|46300.1|46295.3|46293.9|46289.1|51
1760934300000|2025-10-20 04:25:00|46298.8|46294|46308.5|46303.7|46313.2|46308.4|46298.4|46293.6|64
1760934600000|2025-10-20 04:30:00|46308|46303.2|46296.5|46291.7|46314.2|46309.4|46296.5|46291.7|51
1760934900000|2025-10-20 04:35:00|46296|46291.2|46290|46285.2|46303.5|46298.7|46288.6|46283.8|36
1760935200000|2025-10-20 04:40:00|46290.5|46285.7|46299.3|46294.5|46300.8|46296|46283.4|46278.6|49
1760935500000|2025-10-20 04:45:00|46299.8|46295|46295.5|46290.7|46304|46299.2|46292.7|46287.9|15
1760935800000|2025-10-20 04:50:00|46295.3|46290.5|46307.9|46303.1|46308.2|46303.4|46293.3|46288.5|8
1760936100000|2025-10-20 04:55:00|46307.4|46302.6|46315|46310.2|46316.2|46311.4|46305.9|46301.1|59
1760936400000|2025-10-20 05:00:00|46314.5|46309.7|46316.1|46311.3|46318.3|46313.5|46309.8|46305|44
1760936700000|2025-10-20 05:05:00|46315.6|46310.8|46319.6|46314.8|46322.5|46317.7|46311|46306.2|21
1760937000000|2025-10-20 05:10:00|46320.1|46315.3|46313.3|46308.5|46321.6|46316.8|46311.2|46306.4|17
1760937300000|2025-10-20 05:15:00|46312.8|46308|46293.6|46288.8|46313.8|46309|46293.6|46288.8|48
1760937600000|2025-10-20 05:20:00|46294.1|46289.3|46315.8|46311|46322.6|46317.8|46291.4|46286.6|64
1760937900000|2025-10-20 05:25:00|46315.3|46310.5|46313.9|46309.1|46322.8|46318|46309.7|46304.9|39
1760938200000|2025-10-20 05:30:00|46313.4|46308.6|46307.1|46302.3|46315.1|46310.3|46301.4|46296.6|22
1760938500000|2025-10-20 05:35:00|46306.6|46301.8|46316.1|46311.3|46324.8|46320|46305.1|46300.3|74
1760938800000|2025-10-20 05:40:00|46315.6|46310.8|46337.8|46333|46338|46333.2|46308.5|46303.7|144
1760939100000|2025-10-20 05:45:00|46337.3|46332.5|46337.3|46332.5|46342.6|46337.8|46314.6|46309.8|84
1760939400000|2025-10-20 05:50:00|46337.8|46333|46337.5|46332.7|46349.2|46344.4|46331.6|46326.8|91
1760939700000|2025-10-20 05:55:00|46337|46332.2|46333.6|46328.8|46337.2|46332.4|46319.2|46314.4|54
1760940000000|2025-10-20 06:00:00|46333.5|46329.9|46310.4|46306.8|46335.7|46332.1|46302.2|46298.6|199
1760940300000|2025-10-20 06:05:00|46310.9|46307.3|46318.8|46315.2|46320.3|46316.7|46300.3|46296.7|76
1760940600000|2025-10-20 06:10:00|46318.3|46314.7|46311.3|46307.7|46327.2|46323.6|46306.3|46302.7|45
1760940900000|2025-10-20 06:15:00|46310.8|46307.2|46314.1|46310.5|46320.1|46316.5|46306.5|46302.9|64
1760941200000|2025-10-20 06:20:00|46314.6|46311|46330|46326.4|46333.5|46329.9|46313.6|46310|41
1760941500000|2025-10-20 06:25:00|46329.5|46325.9|46325.3|46321.7|46337.6|46334|46319.2|46315.6|82
1760941800000|2025-10-20 06:30:00|46325.8|46322.2|46343.1|46339.5|46343.7|46340.1|46323.8|46320.2|89
1760942100000|2025-10-20 06:35:00|46342.6|46339|46346.8|46343.2|46352.9|46349.3|46341.6|46338|79
1760942400000|2025-10-20 06:40:00|46347.3|46343.7|46344.9|46341.3|46355.8|46352.2|46342.1|46338.5|43
1760942700000|2025-10-20 06:45:00|46344.4|46340.8|46325.9|46322.3|46345.9|46342.3|46316|46312.4|98
1760943000000|2025-10-20 06:50:00|46326.4|46322.8|46349.6|46346|46355.9|46352.3|46326.4|46322.8|57
1760943300000|2025-10-20 06:55:00|46349.1|46345.5|46336.3|46332.7|46354.5|46350.9|46334.1|46330.5|53
1760943600000|2025-10-20 07:00:00|46335.8|46332.2|46339.3|46335.7|46343.7|46340.1|46321.4|46317.8|204
1760943900000|2025-10-20 07:05:00|46338.8|46335.2|46345.1|46341.5|46347.6|46344|46327.3|46323.7|51
1760944200000|2025-10-20 07:10:00|46344.6|46341|46342.1|46338.5|46366.7|46363.1|46339.4|46335.8|163
1760944500000|2025-10-20 07:15:00|46342.6|46339|46358.9|46355.3|46363.8|46360.2|46342.6|46339|133
1760944800000|2025-10-20 07:20:00|46359.3|46355.7|46362.2|46358.6|46372.5|46368.9|46358.5|46354.9|88
1760945100000|2025-10-20 07:25:00|46361.7|46358.1|46368.1|46364.5|46369.2|46365.6|46350.9|46347.3|109
1760945400000|2025-10-20 07:30:00|46367.6|46364|46369.8|46366.2|46375.4|46371.8|46359.7|46356.1|75
1760945700000|2025-10-20 07:35:00|46370.3|46366.7|46377.6|46374|46387.1|46383.5|46369.8|46366.2|125
1760946000000|2025-10-20 07:40:00|46377.1|46373.5|46363.9|46360.3|46379|46375.4|46358|46354.4|61
1760946300000|2025-10-20 07:45:00|46364.4|46360.8|46360.6|46357|46365.7|46362.1|46349.1|46345.5|69
1760946600000|2025-10-20 07:50:00|46361.1|46357.5|46349.5|46345.9|46374.1|46370.5|46349.2|46345.6|71
1760946900000|2025-10-20 07:55:00|46349|46345.4|46346|46342.4|46360.9|46357.3|46338.3|46334.7|136
1760947200000|2025-10-20 08:00:00|46345|46341.4|46334.5|46330.9|46350.2|46346.6|46330.5|46326.9|204
1760947500000|2025-10-20 08:05:00|46334|46330.4|46325.2|46321.6|46342|46338.4|46322|46318.4|157
1760947800000|2025-10-20 08:10:00|46325.7|46322.1|46319.8|46316.2|46326.7|46323.1|46309|46305.4|215
1760948100000|2025-10-20 08:15:00|46319.3|46315.7|46304.9|46301.3|46328|46324.4|46301.4|46297.8|219
1760948400000|2025-10-20 08:20:00|46305.4|46301.8|46307.9|46304.3|46314.6|46311|46297.8|46294.2|141
1760948700000|2025-10-20 08:25:00|46307.4|46303.8|46311.6|46308|46314.7|46311.1|46303.8|46300.2|126
1760949000000|2025-10-20 08:30:00|46312.1|46308.5|46308|46304.4|46322.5|46318.9|46306.5|46302.9|90
1760949300000|2025-10-20 08:35:00|46307.5|46303.9|46300.4|46296.8|46317.5|46313.9|46293.6|46290|112
1760949600000|2025-10-20 08:40:00|46299.9|46296.3|46291.8|46288.2|46309.5|46305.9|46291.2|46287.6|84
1760949900000|2025-10-20 08:45:00|46292.3|46288.7|46275|46271.4|46301.1|46297.5|46270.8|46267.2|169
1760950200000|2025-10-20 08:50:00|46274.5|46270.9|46278.3|46274.7|46280|46276.4|46263.2|46259.6|157
1760950500000|2025-10-20 08:55:00|46277.8|46274.2|46282|46278.4|46290.5|46286.9|46269|46265.4|94
1760950800000|2025-10-20 09:00:00|46281.8|46278.2|46286.8|46283.2|46287.3|46283.7|46259.9|46256.3|157
1760951100000|2025-10-20 09:05:00|46287.3|46283.7|46279.8|46276.2|46287.4|46283.8|46268.9|46265.3|112
1760951400000|2025-10-20 09:10:00|46279.3|46275.7|46287|46283.4|46294.6|46291|46279.3|46275.7|124
1760951700000|2025-10-20 09:15:00|46286.5|46282.9|46297.3|46293.7|46298.2|46294.6|46283.4|46279.8|75
1760952000000|2025-10-20 09:20:00|46296.8|46293.2|46309|46305.4|46309.5|46305.9|46291.6|46288|135
1760952300000|2025-10-20 09:25:00|46308.5|46304.9|46304|46300.4|46315.6|46312|46302.8|46299.2|97
1760952600000|2025-10-20 09:30:00|46304.5|46300.9|46290.1|46286.5|46305.9|46302.3|46290.1|46286.5|99
1760952900000|2025-10-20 09:35:00|46289.6|46286|46291.2|46287.6|46293.7|46290.1|46276|46272.4|63
1760953200000|2025-10-20 09:40:00|46291.7|46288.1|46283.1|46279.5|46299.9|46296.3|46280.3|46276.7|105
1760953500000|2025-10-20 09:45:00|46283.4|46279.8|46282.4|46278.8|46285.8|46282.2|46270.8|46267.2|51
1760953800000|2025-10-20 09:50:00|46282.9|46279.3|46277.9|46274.3|46283.4|46279.8|46267.7|46264.1|53
1760954100000|2025-10-20 09:55:00|46278.2|46274.6|46290.7|46287.1|46297.9|46294.3|46278.2|46274.6|86
1760954400000|2025-10-20 10:00:00|46291.2|46287.6|46272.8|46269.2|46301.4|46297.8|46269|46265.4|125
1760954700000|2025-10-20 10:05:00|46273.3|46269.7|46270.6|46267|46274.2|46270.6|46261.6|46258|72
1760955000000|2025-10-20 10:10:00|46270.4|46266.8|46274.4|46270.8|46277.6|46274|46264|46260.4|112
1760955300000|2025-10-20 10:15:00|46273.9|46270.3|46278.5|46274.9|46285.6|46282|46270.8|46267.2|75
1760955600000|2025-10-20 10:20:00|46278|46274.4|46279.1|46275.5|46282.9|46279.3|46272.6|46269|49
1760955900000|2025-10-20 10:25:00|46278.6|46275|46281.5|46277.9|46282.5|46278.9|46270.7|46267.1|68
1760956200000|2025-10-20 10:30:00|46281|46277.4|46298.3|46294.7|46303|46299.4|46279.4|46275.8|183
1760956500000|2025-10-20 10:35:00|46298.8|46295.2|46298.8|46295.2|46303.9|46300.3|46291.2|46287.6|119
1760956800000|2025-10-20 10:40:00|46299.3|46295.7|46273.8|46270.2|46306.1|46302.5|46273.8|46270.2|150
1760957100000|2025-10-20 10:45:00|46273.3|46269.7|46245.7|46242.1|46279.7|46276.1|46234.5|46230.9|256
1760957400000|2025-10-20 10:50:00|46246.2|46242.6|46244.8|46241.2|46248.7|46245.1|46230.3|46226.7|246
1760957700000|2025-10-20 10:55:00|46245.3|46241.7|46234.9|46231.3|46248|46244.4|46230.9|46227.3|118
1760958000000|2025-10-20 11:00:00|46234.4|46230.8|46236.8|46233.2|46248.7|46245.1|46222.4|46218.8|144
1760958300000|2025-10-20 11:05:00|46236.3|46232.7|46243.3|46239.7|46248|46244.4|46228|46224.4|42
1760958600000|2025-10-20 11:10:00|46243.4|46239.8|46252.2|46248.6|46258.7|46255.1|46242.2|46238.6|80
1760958900000|2025-10-20 11:15:00|46251.2|46247.6|46260.6|46257|46268|46264.4|46249.2|46245.6|119
1760959200000|2025-10-20 11:20:00|46260.1|46256.5|46258.9|46255.3|46264|46260.4|46255.9|46252.3|33
1760959500000|2025-10-20 11:25:00|46259.4|46255.8|46263.6|46260|46271.2|46267.6|46259.4|46255.8|57
1760959800000|2025-10-20 11:30:00|46263.1|46259.5|46253.7|46250.1|46264.4|46260.8|46248.2|46244.6|84
1760960100000|2025-10-20 11:35:00|46254|46250.4|46248.9|46245.3|46257|46253.4|46247.4|46243.8|57
1760960400000|2025-10-20 11:40:00|46249.4|46245.8|46252|46248.4|46256.3|46252.7|46243.3|46239.7|59
1760960700000|2025-10-20 11:45:00|46251.5|46247.9|46260.8|46257.2|46266.3|46262.7|46251|46247.4|64
1760961000000|2025-10-20 11:50:00|46261.3|46257.7|46288.4|46284.8|46290.8|46287.2|46260.5|46256.9|121
1760961300000|2025-10-20 11:55:00|46288.9|46285.3|46291.1|46287.5|46291.1|46287.5|46283.7|46280.1|43
1760961600000|2025-10-20 12:00:00|46287.6|46284|46277.2|46273.6|46292.1|46288.5|46267.1|46263.5|130
1760961900000|2025-10-20 12:05:00|46276.7|46273.1|46270.4|46266.8|46278.2|46274.6|46261.4|46257.8|70
1760962200000|2025-10-20 12:10:00|46270.9|46267.3|46275.3|46271.7|46282|46278.4|46269.9|46266.3|85
1760962500000|2025-10-20 12:15:00|46274.8|46271.2|46268.7|46265.1|46279|46275.4|46263.2|46259.6|95
1760962800000|2025-10-20 12:20:00|46268.2|46264.6|46278.6|46275|46287.2|46283.6|46267.9|46264.3|146
1760963100000|2025-10-20 12:25:00|46279.1|46275.5|46277.6|46274|46286.4|46282.8|46272.7|46269.1|97
1760963400000|2025-10-20 12:30:00|46277.1|46273.5|46287|46283.4|46293.2|46289.6|46277.1|46273.5|96
1760963700000|2025-10-20 12:35:00|46287.5|46283.9|46291.7|46288.1|46296.4|46292.8|46284.7|46281.1|68
1760964000000|2025-10-20 12:40:00|46292.2|46288.6|46303.9|46300.3|46305|46301.4|46291.6|46288|116
1760964300000|2025-10-20 12:45:00|46304.2|46300.6|46318.6|46315|46336.6|46333|46304.2|46300.6|284
1760964600000|2025-10-20 12:50:00|46319.1|46315.5|46329.3|46325.7|46337.8|46334.2|46319.1|46315.5|147
1760964900000|2025-10-20 12:55:00|46328.8|46325.2|46351|46347.4|46352.4|46348.8|46328.3|46324.7|147
1760965200000|2025-10-20 13:00:00|46350|46346.4|46366.3|46362.7|46373.6|46370|46349.4|46345.8|327
1760965500000|2025-10-20 13:05:00|46365.9|46362.3|46363.7|46360.1|46366.3|46362.7|46353.3|46349.7|134
1760965800000|2025-10-20 13:10:00|46363.2|46359.6|46358.6|46355|46368.1|46364.5|46357.5|46353.9|119
1760966100000|2025-10-20 13:15:00|46359.6|46356|46369.6|46366|46382.9|46379.3|46352.2|46348.6|135
1760966400000|2025-10-20 13:20:00|46370|46366.4|46356.6|46353|46382.9|46379.3|46356.6|46353|277
1760966700000|2025-10-20 13:25:00|46356.1|46352.5|46359.3|46355.7|46368.4|46364.8|46329.6|46326|914
1760967000000|2025-10-20 13:30:00|46358.4|46355.9|46414.1|46411.6|46457.8|46455.3|46351.2|46348.7|4803
1760967300000|2025-10-20 13:35:00|46413.6|46411.1|46399.9|46397.4|46450.7|46448.2|46398.9|46396.4|2042
1760967600000|2025-10-20 13:40:00|46398.9|46396.4|46426.3|46423.8|46444.6|46442.1|46386.2|46383.7|1411
1760967900000|2025-10-20 13:45:00|46426.8|46424.3|46463.6|46461.1|46490.6|46488.1|46425|46422.5|1796
1760968200000|2025-10-20 13:50:00|46461.7|46459.2|46423|46420.5|46476|46473.5|46413.4|46410.9|1293
1760968500000|2025-10-20 13:55:00|46422.5|46420|46375.4|46372.9|46423.8|46421.3|46359.1|46356.6|1547
1760968800000|2025-10-20 14:00:00|46375.9|46373.4|46422.7|46420.2|46439.6|46437.1|46371.9|46369.4|1473
1760969100000|2025-10-20 14:05:00|46423.2|46420.7|46459.8|46457.3|46459.9|46457.4|46392.3|46389.8|1157
1760969400000|2025-10-20 14:10:00|46460|46457.5|46474.6|46472.1|46485.1|46482.6|46452.6|46450.1|921
1760969700000|2025-10-20 14:15:00|46475.1|46472.6|46457.7|46455.2|46490.6|46488.1|46432.9|46430.4|1162
1760970000000|2025-10-20 14:20:00|46459.8|46457.3|46477.7|46475.2|46484.7|46482.2|46452.1|46449.6|552
1760970300000|2025-10-20 14:25:00|46477.2|46474.7|46515.2|46512.7|46522.2|46519.7|46474.4|46471.9|1215
1760970600000|2025-10-20 14:30:00|46515.7|46513.2|46497.9|46495.4|46516.4|46513.9|46491.1|46488.6|980
1760970900000|2025-10-20 14:35:00|46497.4|46494.9|46550.9|46548.4|46555.3|46552.8|46493.6|46491.1|949
1760971200000|2025-10-20 14:40:00|46549.7|46547.2|46598.1|46595.6|46601.5|46599|46548.3|46545.8|1432
1760971500000|2025-10-20 14:45:00|46597.6|46595.1|46625.7|46623.2|46635.3|46632.8|46594.2|46591.7|1417
1760971800000|2025-10-20 14:50:00|46623|46620.5|46613.2|46610.7|46623.5|46621|46598.3|46595.8|1194
1760972100000|2025-10-20 14:55:00|46613.7|46611.2|46613.6|46611.1|46628.9|46626.4|46602.6|46600.1|595
1760972400000|2025-10-20 15:00:00|46613.8|46611.3|46581.3|46578.8|46615.8|46613.3|46575.8|46573.3|917
1760972700000|2025-10-20 15:05:00|46580.8|46578.3|46570|46567.5|46583.2|46580.7|46561.3|46558.8|744
1760973000000|2025-10-20 15:10:00|46572.1|46569.6|46540.7|46538.2|46575.8|46573.3|46530.3|46527.8|732
1760973300000|2025-10-20 15:15:00|46541.2|46538.7|46559.3|46556.8|46563.1|46560.6|46534.7|46532.2|545
1760973600000|2025-10-20 15:20:00|46560.7|46558.2|46580.5|46578|46580.9|46578.4|46549.2|46546.7|633
1760973900000|2025-10-20 15:25:00|46580.7|46578.2|46572.9|46570.4|46591.6|46589.1|46561.6|46559.1|703
1760974200000|2025-10-20 15:30:00|46572.3|46569.8|46556.4|46553.9|46579.7|46577.2|46548.3|46545.8|498
1760974500000|2025-10-20 15:35:00|46556.9|46554.4|46554.7|46552.2|46569.3|46566.8|46548.3|46545.8|293
1760974800000|2025-10-20 15:40:00|46555.2|46552.7|46563.2|46560.7|46570.3|46567.8|46544.3|46541.8|390
1760975100000|2025-10-20 15:45:00|46563.7|46561.2|46593.2|46590.7|46595.7|46593.2|46560.9|46558.4|461
1760975400000|2025-10-20 15:50:00|46592|46589.5|46552.2|46549.7|46594.6|46592.1|46532.6|46530.1|1126
1760975700000|2025-10-20 15:55:00|46552.7|46550.2|46538.9|46536.4|46555.6|46553.1|46513.6|46511.1|633
1760976000000|2025-10-20 16:00:00|46541|46538.5|46559.4|46556.9|46561.4|46558.9|46533.5|46531|316
1760976300000|2025-10-20 16:05:00|46560.4|46557.9|46561|46558.5|46583.1|46580.6|46555.5|46553|330
1760976600000|2025-10-20 16:10:00|46561.9|46559.4|46561|46558.5|46572.9|46570.4|46547.1|46544.6|253
1760976900000|2025-10-20 16:15:00|46561.5|46559|46578.6|46576.1|46584.8|46582.3|46551.6|46549.1|371
1760977200000|2025-10-20 16:20:00|46576.3|46573.8|46577.4|46574.9|46582.6|46580.1|46561|46558.5|316
1760977500000|2025-10-20 16:25:00|46576.9|46574.4|46605.6|46603.1|46615.3|46612.8|46576.4|46573.9|473
1760977800000|2025-10-20 16:30:00|46603.8|46601.3|46590.4|46587.9|46609|46606.5|46586.3|46583.8|321
1760978100000|2025-10-20 16:35:00|46590.9|46588.4|46604.5|46602|46607.7|46605.2|46580.9|46578.4|357
1760978400000|2025-10-20 16:40:00|46604.9|46602.4|46613.3|46610.8|46631.3|46628.8|46599.3|46596.8|605
1760978700000|2025-10-20 16:45:00|46613.8|46611.3|46620.9|46618.4|46622.4|46619.9|46603.9|46601.4|249
1760979000000|2025-10-20 16:50:00|46620.4|46617.9|46622|46619.5|46632.5|46630|46613.1|46610.6|295
1760979300000|2025-10-20 16:55:00|46621.5|46619|46633.1|46630.6|46638.2|46635.7|46609|46606.5|316
1760979600000|2025-10-20 17:00:00|46634.1|46631.6|46664.7|46662.2|46667.7|46665.2|46634.1|46631.6|673
1760979900000|2025-10-20 17:05:00|46664.2|46661.7|46667|46664.5|46674.7|46672.2|46658.7|46656.2|432
1760980200000|2025-10-20 17:10:00|46665.3|46662.8|46671.9|46669.4|46681.3|46678.8|46659.6|46657.1|273
1760980500000|2025-10-20 17:15:00|46671.4|46668.9|46682.2|46679.7|46691.7|46689.2|46666.1|46663.6|511
1760980800000|2025-10-20 17:20:00|46683.6|46681.1|46688.3|46685.8|46692.5|46690|46679.2|46676.7|234
1760981100000|2025-10-20 17:25:00|46688.8|46686.3|46664.9|46662.4|46689.3|46686.8|46661.5|46659|336
1760981400000|2025-10-20 17:30:00|46665|46662.5|46675.6|46673.1|46688.6|46686.1|46664.4|46661.9|214
1760981700000|2025-10-20 17:35:00|46675.1|46672.6|46700.4|46697.9|46707.6|46705.1|46672|46669.5|371
1760982000000|2025-10-20 17:40:00|46702.1|46699.6|46719.9|46717.4|46731.9|46729.4|46701.1|46698.6|781
1760982300000|2025-10-20 17:45:00|46721.4|46718.9|46717.2|46714.7|46726.1|46723.6|46707.3|46704.8|754
1760982600000|2025-10-20 17:50:00|46716.9|46714.4|46704.4|46701.9|46723|46720.5|46696.8|46694.3|427
1760982900000|2025-10-20 17:55:00|46703.9|46701.4|46716.4|46713.9|46720.4|46717.9|46699.2|46696.7|309
1760983200000|2025-10-20 18:00:00|46715.8|46713.3|46743.3|46740.8|46744.8|46742.3|46713.8|46711.3|370
1760983500000|2025-10-20 18:05:00|46743.8|46741.3|46745.7|46743.2|46751|46748.5|46734.7|46732.2|322
1760983800000|2025-10-20 18:10:00|46745.2|46742.7|46746.3|46743.8|46756.6|46754.1|46735.9|46733.4|240
1760984100000|2025-10-20 18:15:00|46746.8|46744.3|46734.1|46731.6|46750.3|46747.8|46728|46725.5|235
1760984400000|2025-10-20 18:20:00|46736|46733.5|46726.5|46724|46736.2|46733.7|46719.9|46717.4|277
1760984700000|2025-10-20 18:25:00|46726|46723.5|46730.8|46728.3|46732.3|46729.8|46719.5|46717|247
1760985000000|2025-10-20 18:30:00|46731.3|46728.8|46723.1|46720.6|46737.6|46735.1|46714.5|46712|311
1760985300000|2025-10-20 18:35:00|46723.6|46721.1|46719.6|46717.1|46731.6|46729.1|46719.3|46716.8|208
1760985600000|2025-10-20 18:40:00|46720|46717.5|46710.4|46707.9|46721.5|46719|46706.7|46704.2|210
1760985900000|2025-10-20 18:45:00|46709.9|46707.4|46698.8|46696.3|46714.8|46712.3|46689.7|46687.2|409
1760986200000|2025-10-20 18:50:00|46697.4|46694.9|46700.1|46697.6|46704.6|46702.1|46685.4|46682.9|245
1760986500000|2025-10-20 18:55:00|46701.3|46698.8|46719.6|46717.1|46728.1|46725.6|46701.3|46698.8|415
1760986800000|2025-10-20 19:00:00|46718.9|46716.4|46734.9|46732.4|46741.2|46738.7|46717.1|46714.6|327
1760987100000|2025-10-20 19:05:00|46734.4|46731.9|46743.9|46741.4|46754.3|46751.8|46734.4|46731.9|534
1760987400000|2025-10-20 19:10:00|46744.1|46741.6|46734.3|46731.8|46744.7|46742.2|46728|46725.5|410
1760987700000|2025-10-20 19:15:00|46734.4|46731.9|46703.3|46700.8|46738.6|46736.1|46695.9|46693.4|948
1760988000000|2025-10-20 19:20:00|46705.4|46702.9|46707.4|46704.9|46709.8|46707.3|46695.1|46692.6|280
1760988300000|2025-10-20 19:25:00|46706.9|46704.4|46733.2|46730.7|46739.1|46736.6|46706.1|46703.6|448
1760988600000|2025-10-20 19:30:00|46731.4|46728.9|46727.4|46724.9|46733.3|46730.8|46720.4|46717.9|343
1760988900000|2025-10-20 19:35:00|46726.9|46724.4|46737.5|46735|46740.2|46737.7|46719.4|46716.9|355
1760989200000|2025-10-20 19:40:00|46735.1|46732.6|46727.2|46724.7|46739|46736.5|46722|46719.5|301
1760989500000|2025-10-20 19:45:00|46726.7|46724.2|46745.6|46743.1|46758.4|46755.9|46725.6|46723.1|571
1760989800000|2025-10-20 19:50:00|46746.5|46744|46734.9|46732.4|46751.9|46749.4|46732|46729.5|1055
1760990100000|2025-10-20 19:55:00|46731.9|46729.4|46708|46705.5|46736.4|46733.9|46696.7|46694.2|2918
1760990400000|2025-10-20 20:00:00|46707.8|46705.3|46717.1|46712.3|46719.5|46714.7|46688.3|46683.5|924
1760990700000|2025-10-20 20:05:00|46717.2|46712.4|46721.5|46716.7|46723.7|46718.9|46712.1|46707.3|177
1760991000000|2025-10-20 20:10:00|46722.5|46717.7|46734|46729.2|46737.1|46732.3|46713.5|46708.7|306
1760991300000|2025-10-20 20:15:00|46732|46727.2|46738.2|46733.4|46741.4|46736.6|46730|46725.2|100
1760991600000|2025-10-20 20:20:00|46739.2|46734.4|46739.6|46734.8|46740.8|46736|46734.7|46729.9|71
1760991900000|2025-10-20 20:25:00|46738.6|46733.8|46740.1|46735.3|46745.6|46740.8|46736.3|46731.5|43
1760992200000|2025-10-20 20:30:00|46739.1|46734.3|46744|46739.2|46746.9|46742.1|46739|46734.2|54
1760992500000|2025-10-20 20:35:00|46743.9|46739.1|46747|46742.2|46747|46742.2|46743.9|46739.1|43
1760992800000|2025-10-20 20:40:00|46747.1|46742.3|46747.6|46742.8|46747.9|46743.1|46744|46739.2|28
1760993100000|2025-10-20 20:45:00|46746.6|46741.8|46749.9|46745.1|46751.9|46747.1|46745.1|46740.3|70
1760993400000|2025-10-20 20:50:00|46748.9|46744.1|46749|46744.2|46751.9|46747.1|46746.7|46741.9|91
1760993700000|2025-10-20 20:55:00|46747|46742.2|46762.7|46752.9|46762.8|46753|46746.5|46741.7|86
1760994000000|2025-10-20 21:00:00|46759.2|46749.4|46763.1|46753.3|46763.4|46753.6|46757.4|46747.6|0
1760994300000|2025-10-20 21:05:00|46762.8|46753|46764.1|46754.3|46771.1|46761.3|46762.4|46752.6|0
1760994600000|2025-10-20 21:10:00|46764|46754.2|46770.9|46761.1|46770.9|46761.1|46763.9|46754.1|0
1760994900000|2025-10-20 21:15:00|46770.8|46761|46769.8|46760|46771.6|46761.8|46769.8|46760|0
1760995200000|2025-10-20 21:20:00|46769.6|46759.8|46769.2|46759.4|46769.9|46760.1|46769.2|46759.4|0
1760995500000|2025-10-20 21:25:00|46769.1|46759.3|46768.2|46758.4|46769.1|46759.3|46768.2|46758.4|0
1760995800000|2025-10-20 21:30:00|46768.9|46759.1|46769|46759.2|46770.1|46760.3|46768.9|46759.1|0
1760996100000|2025-10-20 21:35:00|46768.9|46759.1|46768.5|46758.7|46769.1|46759.3|46768.2|46758.4|0
1760996400000|2025-10-20 21:40:00|46769.8|46760|46768.8|46759|46770.5|46760.7|46768.5|46758.7|0
1760996700000|2025-10-20 21:45:00|46768.7|46758.9|46768.4|46758.6|46768.9|46759.1|46768.4|46758.6|0
1760997000000|2025-10-20 21:50:00|46767.9|46758.1|46767.9|46758.1|46767.9|46758.1|46767.9|46758.1|0
1760997300000|2025-10-20 21:55:00|46767.8|46758|46766.8|46757|46767.8|46758|46765.9|46756.1|0
1760997600000|2025-10-20 22:00:00|46760.1|46755.3|46747.8|46743|46762.6|46757.8|46747.1|46742.3|35
1760997900000|2025-10-20 22:05:00|46748.3|46743.5|46746.7|46741.9|46749.5|46744.7|46739|46734.2|58
1760998200000|2025-10-20 22:10:00|46746.2|46741.4|46739.8|46735|46750.8|46746|46738.9|46734.1|48
1760998500000|2025-10-20 22:15:00|46740.4|46735.6|46755.6|46750.8|46757.1|46752.3|46740.4|46735.6|38
1760998800000|2025-10-20 22:20:00|46755|46750.2|46757.6|46752.8|46757.7|46752.9|46745.9|46741.1|19
1760999100000|2025-10-20 22:25:00|46757.1|46752.3|46750.1|46745.3|46765|46760.2|46750.1|46745.3|40
1760999400000|2025-10-20 22:30:00|46750.6|46745.8|46748.2|46743.4|46755.2|46750.4|46740.8|46736|24
1760999700000|2025-10-20 22:35:00|46748.7|46743.9|46740.2|46735.4|46749.4|46744.6|46735.1|46730.3|5
1761000000000|2025-10-20 22:40:00|46740.7|46735.9|46745.8|46741|46748.3|46743.5|46740.7|46735.9|11
1761000300000|2025-10-20 22:45:00|46746.3|46741.5|46740.8|46736|46748.8|46744|46738|46733.2|25
1761000600000|2025-10-20 22:50:00|46740.3|46735.5|46740.5|46735.7|46750.6|46745.8|46739.1|46734.3|16
1761000900000|2025-10-20 22:55:00|46741|46736.2|46740.3|46735.5|46743.4|46738.6|46737.1|46732.3|21
1761001200000|2025-10-20 23:00:00|46741.3|46736.5|46746.3|46741.5|46752.8|46748|46737.6|46732.8|25
1761001500000|2025-10-20 23:05:00|46745.8|46741|46753.5|46748.7|46755.5|46750.7|46743.2|46738.4|30
1761001800000|2025-10-20 23:10:00|46754|46749.2|46757.1|46752.3|46766.3|46761.5|46754|46749.2|63
1761002100000|2025-10-20 23:15:00|46756.6|46751.8|46738.6|46733.8|46756.6|46751.8|46736.7|46731.9|109
1761002400000|2025-10-20 23:20:00|46739.2|46734.4|46750.4|46745.6|46751.8|46747|46738.7|46733.9|36
1761002700000|2025-10-20 23:25:00|46749.9|46745.1|46760.7|46755.9|46762.2|46757.4|46747.9|46743.1|36
1761003000000|2025-10-20 23:30:00|46761.2|46756.4|46762.1|46757.3|46763.2|46758.4|46752.3|46747.5|40
1761003300000|2025-10-20 23:35:00|46762.6|46757.8|46744.6|46739.8|46762.6|46757.8|46744.1|46739.3|45
1761003600000|2025-10-20 23:40:00|46744.1|46739.3|46732.2|46727.4|46745.5|46740.7|46729.8|46725|53
1761003900000|2025-10-20 23:45:00|46731.7|46726.9|46723.9|46719.1|46731.9|46727.1|46720.3|46715.5|60
1761004200000|2025-10-20 23:50:00|46723.4|46718.6|46721.2|46716.4|46726.1|46721.3|46719.5|46714.7|146
1761004500000|2025-10-20 23:55:00|46721.1|46716.3|46725|46720.2|46730.1|46725.3|46720.4|46715.6|43
1761004800000|2025-10-21 00:00:00|46723.5|46718.7|46730.6|46725.8|46748.2|46743.4|46723.5|46718.7|251
1761005100000|2025-10-21 00:05:00|46730.1|46725.3|46718.6|46713.8|46737.6|46732.8|46718.1|46713.3|86
1761005400000|2025-10-21 00:10:00|46719.1|46714.3|46731.8|46727|46744.3|46739.5|46719.1|46714.3|62
1761005700000|2025-10-21 00:15:00|46732.3|46727.5|46744.7|46739.9|46745.2|46740.4|46730.8|46726|44
1761006000000|2025-10-21 00:20:00|46745.2|46740.4|46735.9|46731.1|46747|46742.2|46734.2|46729.4|37
1761006300000|2025-10-21 00:25:00|46736.4|46731.6|46748.4|46743.6|46756.4|46751.6|46736.4|46731.6|39
1761006600000|2025-10-21 00:30:00|46748.9|46744.1|46746.1|46741.3|46750.4|46745.6|46739.4|46734.6|37
1761006900000|2025-10-21 00:35:00|46745.6|46740.8|46745.8|46741|46747.8|46743|46742.3|46737.5|21
1761007200000|2025-10-21 00:40:00|46746.3|46741.5|46745.9|46741.1|46751.4|46746.6|46745.6|46740.8|46
1761007500000|2025-10-21 00:45:00|46746.4|46741.6|46743.8|46739|46748.7|46743.9|46741.7|46736.9|35
1761007800000|2025-10-21 00:50:00|46743.3|46738.5|46749.8|46745|46749.8|46745|46741.1|46736.3|20
1761008100000|2025-10-21 00:55:00|46749.3|46744.5|46749.1|46744.3|46750.1|46745.3|46743.4|46738.6|32
1761008400000|2025-10-21 01:00:00|46748.6|46743.8|46754.2|46749.4|46755.6|46750.8|46745.9|46741.1|33
1761008700000|2025-10-21 01:05:00|46753.7|46748.9|46747.1|46742.3|46755.8|46751|46744.5|46739.7|60
1761009000000|2025-10-21 01:10:00|46746.6|46741.8|46751.4|46746.6|46752.5|46747.7|46744.6|46739.8|24
1761009300000|2025-10-21 01:15:00|46751.9|46747.1|46753.8|46749|46755.8|46751|46749.4|46744.6|64
1761009600000|2025-10-21 01:20:00|46753.3|46748.5|46750.8|46746|46765.9|46761.1|46749.8|46745|56
1761009900000|2025-10-21 01:25:00|46750.3|46745.5|46744.1|46739.3|46752.1|46747.3|46738.6|46733.8|67
1761010200000|2025-10-21 01:30:00|46743.6|46738.8|46738.5|46733.7|46747.6|46742.8|46738.2|46733.4|31
1761010500000|2025-10-21 01:35:00|46738|46733.2|46737.2|46732.4|46739|46734.2|46731.1|46726.3|40
1761010800000|2025-10-21 01:40:00|46736.7|46731.9|46741.6|46736.8|46747.3|46742.5|46736.2|46731.4|24
1761011100000|2025-10-21 01:45:00|46741.1|46736.3|46742.2|46737.4|46749.8|46745|46738.6|46733.8|37
1761011400000|2025-10-21 01:50:00|46741.7|46736.9|46749.2|46744.4|46755.1|46750.3|46741.2|46736.4|40
1761011700000|2025-10-21 01:55:00|46748.7|46743.9|46744.6|46739.8|46757.2|46752.4|46744.1|46739.3|27
1761012000000|2025-10-21 02:00:00|46745.1|46740.3|46743.7|46738.9|46752.8|46748|46742.5|46737.7|84
1761012300000|2025-10-21 02:05:00|46744.2|46739.4|46742.5|46737.7|46749.5|46744.7|46737.4|46732.6|32
1761012600000|2025-10-21 02:10:00|46743|46738.2|46752|46747.2|46753.5|46748.7|46742|46737.2|29
1761012900000|2025-10-21 02:15:00|46752.5|46747.7|46751.8|46747|46754.9|46750.1|46750.8|46746|14
1761013200000|2025-10-21 02:20:00|46751.3|46746.5|46758.3|46753.5|46758.9|46754.1|46750.8|46746|38
1761013500000|2025-10-21 02:25:00|46757.8|46753|46760.9|46756.1|46760.9|46756.1|46750.6|46745.8|33
1761013800000|2025-10-21 02:30:00|46761.3|46756.5|46755.7|46750.9|46767.9|46763.1|46753.1|46748.3|63
1761014100000|2025-10-21 02:35:00|46755.2|46750.4|46749.9|46745.1|46755.7|46750.9|46747.2|46742.4|27
1761014400000|2025-10-21 02:40:00|46749.4|46744.6|46737|46732.2|46753.2|46748.4|46737|46732.2|33
1761014700000|2025-10-21 02:45:00|46736.5|46731.7|46740.5|46735.7|46745.8|46741|46733.1|46728.3|42
1761015000000|2025-10-21 02:50:00|46740|46735.2|46737.2|46732.4|46741.5|46736.7|46735.7|46730.9|58
1761015300000|2025-10-21 02:55:00|46736.7|46731.9|46737.2|46732.4|46738.2|46733.4|46732.5|46727.7|23
1761015600000|2025-10-21 03:00:00|46737.7|46732.9|46744.5|46739.7|46746|46741.2|46737.7|46732.9|9
1761015900000|2025-10-21 03:05:00|46744|46739.2|46745.9|46741.1|46746.9|46742.1|46743.1|46738.3|25
1761016200000|2025-10-21 03:10:00|46746.4|46741.6|46744.4|46739.6|46747.6|46742.8|46740.9|46736.1|19
1761016500000|2025-10-21 03:15:00|46744.9|46740.1|46740.8|46736|46746.9|46742.1|46738.4|46733.6|13
1761016800000|2025-10-21 03:20:00|46741.3|46736.5|46738.2|46733.4|46741.3|46736.5|46736.2|46731.4|9
1761017100000|2025-10-21 03:25:00|46738.7|46733.9|46736.6|46731.8|46741.7|46736.9|46734.1|46729.3|14
1761017400000|2025-10-21 03:30:00|46735.6|46730.8|46745.2|46740.4|46746.3|46741.5|46732.1|46727.3|36
1761017700000|2025-10-21 03:35:00|46744.7|46739.9|46739.2|46734.4|46744.7|46739.9|46735.6|46730.8|42
1761018000000|2025-10-21 03:40:00|46738.7|46733.9|46734.3|46729.5|46739.2|46734.4|46727.1|46722.3|31
1761018300000|2025-10-21 03:45:00|46734.8|46730|46718.9|46714.1|46735.3|46730.5|46714.1|46709.3|78
1761018600000|2025-10-21 03:50:00|46719.9|46715.1|46721.5|46716.7|46725.8|46721|46716.2|46711.4|124
1761018900000|2025-10-21 03:55:00|46722|46717.2|46723.5|46718.7|46730.5|46725.7|46720|46715.2|100
1761019200000|2025-10-21 04:00:00|46724|46719.2|46722.2|46717.4|46725.8|46721|46714.5|46709.7|52
1761019500000|2025-10-21 04:05:00|46721.7|46716.9|46721.7|46716.9|46723.9|46719.1|46717.3|46712.5|22
1761019800000|2025-10-21 04:10:00|46721.2|46716.4|46717.5|46712.7|46721.7|46716.9|46709.7|46704.9|72
1761020100000|2025-10-21 04:15:00|46717|46712.2|46722.2|46717.4|46722.2|46717.4|46714.8|46710|23
1761020400000|2025-10-21 04:20:00|46722.7|46717.9|46722.1|46717.3|46724.5|46719.7|46718.3|46713.5|12
1761020700000|2025-10-21 04:25:00|46722.6|46717.8|46726.1|46721.3|46729.4|46724.6|46721.6|46716.8|16
1761021000000|2025-10-21 04:30:00|46726.6|46721.8|46714.3|46709.5|46727.6|46722.8|46713.5|46708.7|32
1761021300000|2025-10-21 04:35:00|46714.8|46710|46722.6|46717.8|46722.6|46717.8|46714.8|46710|12
1761021600000|2025-10-21 04:40:00|46723.1|46718.3|46714.9|46710.1|46723.2|46718.4|46712.9|46708.1|13
1761021900000|2025-10-21 04:45:00|46714.4|46709.6|46715.1|46710.3|46716.4|46711.6|46705.9|46701.1|49
1761022200000|2025-10-21 04:50:00|46715.6|46710.8|46713.5|46708.7|46717.6|46712.8|46711.1|46706.3|45
1761022500000|2025-10-21 04:55:00|46713.6|46708.8|46704.4|46699.6|46713.6|46708.8|46691.4|46686.6|121
1761022800000|2025-10-21 05:00:00|46704.9|46700.1|46698.4|46693.6|46708.4|46703.6|46689.7|46684.9|156
1761023100000|2025-10-21 05:05:00|46697.9|46693.1|46710.4|46705.6|46713.3|46708.5|46692|46687.2|63
1761023400000|2025-10-21 05:10:00|46709.9|46705.1|46703.8|46699|46719.3|46714.5|46702.4|46697.6|61
1761023700000|2025-10-21 05:15:00|46705.8|46701|46709.9|46705.1|46714.4|46709.6|46705.8|46701|35
1761024000000|2025-10-21 05:20:00|46710.4|46705.6|46697.3|46692.5|46712.6|46707.8|46696.8|46692|34
1761024300000|2025-10-21 05:25:00|46697.8|46693|46687.9|46683.1|46699|46694.2|46684.6|46679.8|88
1761024600000|2025-10-21 05:30:00|46687.4|46682.6|46693.1|46688.3|46697.6|46692.8|46685|46680.2|44
1761024900000|2025-10-21 05:35:00|46692.6|46687.8|46679.9|46675.1|46694.1|46689.3|46679.9|46675.1|50
1761025200000|2025-10-21 05:40:00|46680.4|46675.6|46679.6|46674.8|46687.1|46682.3|46678.3|46673.5|80
1761025500000|2025-10-21 05:45:00|46679.8|46675|46676.3|46671.5|46681|46676.2|46674.5|46669.7|69
1761025800000|2025-10-21 05:50:00|46675.8|46671|46681.3|46676.5|46681.8|46677|46663.3|46658.5|176
1761026100000|2025-10-21 05:55:00|46680.8|46676|46685.6|46680.8|46693.6|46688.8|46675.7|46670.9|88
1761026400000|2025-10-21 06:00:00|46684.9|46681.3|46659.9|46656.3|46687.3|46683.7|46656.8|46653.2|195
1761026700000|2025-10-21 06:05:00|46660.4|46656.8|46654.4|46650.8|46662.2|46658.6|46646.7|46643.1|144
1761027000000|2025-10-21 06:10:00|46654.3|46650.7|46647.9|46644.3|46654.3|46650.7|46646|46642.4|52
1761027300000|2025-10-21 06:15:00|46647.4|46643.8|46651|46647.4|46657.1|46653.5|46641.5|46637.9|111
1761027600000|2025-10-21 06:20:00|46651.5|46647.9|46660.2|46656.6|46667.1|46663.5|46651.5|46647.9|106
1761027900000|2025-10-21 06:25:00|46659.7|46656.1|46653.7|46650.1|46661.4|46657.8|46649.7|46646.1|77
1761028200000|2025-10-21 06:30:00|46653.2|46649.6|46651.7|46648.1|46665.1|46661.5|46646.6|46643|79
1761028500000|2025-10-21 06:35:00|46651.2|46647.6|46647.9|46644.3|46657.5|46653.9|46643.8|46640.2|49
1761028800000|2025-10-21 06:40:00|46647.4|46643.8|46649.1|46645.5|46653.8|46650.2|46644.1|46640.5|82
1761029100000|2025-10-21 06:45:00|46649.6|46646|46665.8|46662.2|46667.3|46663.7|46647.1|46643.5|106
1761029400000|2025-10-21 06:50:00|46665.3|46661.7|46651.7|46648.1|46665.4|46661.8|46651.7|46648.1|66
1761029700000|2025-10-21 06:55:00|46650.7|46647.1|46653.1|46649.5|46656.8|46653.2|46650.1|46646.5|72
1761030000000|2025-10-21 07:00:00|46653.6|46650|46644|46640.4|46658.1|46654.5|46641.5|46637.9|291
1761030300000|2025-10-21 07:05:00|46643.5|46639.9|46642.9|46639.3|46649.9|46646.3|46629|46625.4|221
1761030600000|2025-10-21 07:10:00|46641.9|46638.3|46631.6|46628|46646.1|46642.5|46629.7|46626.1|76
1761030900000|2025-10-21 07:15:00|46631.1|46627.5|46647.4|46643.8|46651.7|46648.1|46629.4|46625.8|87
1761031200000|2025-10-21 07:20:00|46648.4|46644.8|46644|46640.4|46655.2|46651.6|46640.2|46636.6|70
1761031500000|2025-10-21 07:25:00|46644.5|46640.9|46656.5|46652.9|46659.9|46656.3|46644|46640.4|62
1761031800000|2025-10-21 07:30:00|46657|46653.4|46648.2|46644.6|46661.7|46658.1|46644.4|46640.8|63
1761032100000|2025-10-21 07:35:00|46647.7|46644.1|46636.8|46633.2|46661.1|46657.5|46636.6|46633|110
1761032400000|2025-10-21 07:40:00|46636.3|46632.7|46637.2|46633.6|46649|46645.4|46633.9|46630.3|89
1761032700000|2025-10-21 07:45:00|46636.7|46633.1|46642.9|46639.3|46643|46639.4|46628.7|46625.1|61
1761033000000|2025-10-21 07:50:00|46643.4|46639.8|46652.8|46649.2|46653.8|46650.2|46639.9|46636.3|96
1761033300000|2025-10-21 07:55:00|46652.3|46648.7|46652.6|46649|46659.8|46656.2|46648.6|46645|98
1761033600000|2025-10-21 08:00:00|46653.1|46649.5|46648.8|46645.2|46654.6|46651|46644.6|46641|94
1761033900000|2025-10-21 08:05:00|46648.3|46644.7|46644.3|46640.7|46656.5|46652.9|46639.8|46636.2|101
1761034200000|2025-10-21 08:10:00|46644.8|46641.2|46641.1|46637.5|46650.8|46647.2|46636.4|46632.8|143
1761034500000|2025-10-21 08:15:00|46642.1|46638.5|46628.3|46624.7|46642.1|46638.5|46620.3|46616.7|214
1761034800000|2025-10-21 08:20:00|46628.8|46625.2|46634.8|46631.2|46635.9|46632.3|46625.1|46621.5|59
1761035100000|2025-10-21 08:25:00|46634.3|46630.7|46632.4|46628.8|46637.4|46633.8|46623.8|46620.2|80
1761035400000|2025-10-21 08:30:00|46631.9|46628.3|46635.4|46631.8|46639.2|46635.6|46622.4|46618.8|106
1761035700000|2025-10-21 08:35:00|46635.6|46632|46633|46629.4|46639.1|46635.5|46631.3|46627.7|53
1761036000000|2025-10-21 08:40:00|46633.5|46629.9|46636.9|46633.3|46638.3|46634.7|46625.5|46621.9|102
1761036300000|2025-10-21 08:45:00|46637.4|46633.8|46634.7|46631.1|46638|46634.4|46631.5|46627.9|47
1761036600000|2025-10-21 08:50:00|46635.2|46631.6|46620.2|46616.6|46635.7|46632.1|46618.9|46615.3|105
1761036900000|2025-10-21 08:55:00|46620.7|46617.1|46625.6|46622|46627|46623.4|46619.4|46615.8|84
1761037200000|2025-10-21 09:00:00|46625.1|46621.5|46627.8|46624.2|46634.1|46630.5|46622.7|46619.1|147
1761037500000|2025-10-21 09:05:00|46627.3|46623.7|46633|46629.4|46635.5|46631.9|46624.8|46621.2|83
1761037800000|2025-10-21 09:10:00|46633.5|46629.9|46644.4|46640.8|46647.6|46644|46630.1|46626.5|148
1761038100000|2025-10-21 09:15:00|46644.9|46641.3|46639.8|46636.2|46645.6|46642|46635.3|46631.7|53
1761038400000|2025-10-21 09:20:00|46639.5|46635.9|46642|46638.4|46642.8|46639.2|46631.5|46627.9|44
1761038700000|2025-10-21 09:25:00|46642.5|46638.9|46659|46655.4|46662.1|46658.5|46642.5|46638.9|81
1761039000000|2025-10-21 09:30:00|46658.5|46654.9|46657.4|46653.8|46667.1|46663.5|46652.8|46649.2|73
1761039300000|2025-10-21 09:35:00|46657.1|46653.5|46648.4|46644.8|46661.1|46657.5|46645.6|46642|127
1761039600000|2025-10-21 09:40:00|46647.9|46644.3|46656.5|46652.9|46656.5|46652.9|46647.8|46644.2|36
1761039900000|2025-10-21 09:45:00|46657|46653.4|46657.8|46654.2|46668.5|46664.9|46655.3|46651.7|52
1761040200000|2025-10-21 09:50:00|46657.3|46653.7|46658.9|46655.3|46664.9|46661.3|46657.3|46653.7|27
1761040500000|2025-10-21 09:55:00|46659.4|46655.8|46652.1|46648.5|46660.9|46657.3|46647.7|46644.1|108
1761040800000|2025-10-21 10:00:00|46657.6|46654|46668.9|46665.3|46679|46675.4|46656.1|46652.5|537
1761041100000|2025-10-21 10:05:00|46669.4|46665.8|46686.7|46683.1|46690.8|46687.2|46666.9|46663.3|229
1761041400000|2025-10-21 10:10:00|46686.2|46682.6|46680.3|46676.7|46697.4|46693.8|46677.9|46674.3|148
1761041700000|2025-10-21 10:15:00|46680.6|46677|46680.8|46677.2|46682.9|46679.3|46670.5|46666.9|94
1761042000000|2025-10-21 10:20:00|46681.3|46677.7|46679.7|46676.1|46681.8|46678.2|46664|46660.4|210
1761042300000|2025-10-21 10:25:00|46679.2|46675.6|46680.4|46676.8|46684.6|46681|46668.5|46664.9|145
1761042600000|2025-10-21 10:30:00|46680.9|46677.3|46664.8|46661.2|46707.8|46704.2|46661.6|46658|1214
1761042900000|2025-10-21 10:35:00|46663.8|46660.2|46681.6|46678|46690.8|46687.2|46659|46655.4|187
1761043200000|2025-10-21 10:40:00|46681.1|46677.5|46682.9|46679.3|46685.6|46682|46678.4|46674.8|54
1761043500000|2025-10-21 10:45:00|46684.4|46680.8|46700.3|46696.7|46702.6|46699|46680.8|46677.2|125
1761043800000|2025-10-21 10:50:00|46700.8|46697.2|46701|46697.4|46712.3|46708.7|46698.5|46694.9|151
1761044100000|2025-10-21 10:55:00|46701.5|46697.9|46706.5|46702.9|46713.5|46709.9|46700.4|46696.8|255
1761044400000|2025-10-21 11:00:00|46709|46705.4|46710.5|46706.9|46715.2|46711.6|46700.7|46697.1|275
1761044700000|2025-10-21 11:05:00|46711|46707.4|46701.8|46698.2|46715.9|46712.3|46699.9|46696.3|185
1761045000000|2025-10-21 11:10:00|46701.7|46698.1|46727.4|46723.8|46729.4|46725.8|46701.2|46697.6|182
1761045300000|2025-10-21 11:15:00|46727.8|46724.2|46730.5|46726.9|46737.1|46733.5|46720.2|46716.6|262
1761045600000|2025-10-21 11:20:00|46730.1|46726.5|46749.7|46746.1|46750.1|46746.5|46729.1|46725.5|188
1761045900000|2025-10-21 11:25:00|46750.2|46746.6|46747.5|46743.9|46755.1|46751.5|46743.5|46739.9|224
1761046200000|2025-10-21 11:30:00|46747|46743.4|46732.8|46729.2|46748.9|46745.3|46726.7|46723.1|511
1761046500000|2025-10-21 11:35:00|46733.3|46729.7|46735.9|46732.3|46738|46734.4|46721.5|46717.9|136
1761046800000|2025-10-21 11:40:00|46735.4|46731.8|46727.6|46724|46747.6|46744|46727.6|46724|157
1761047100000|2025-10-21 11:45:00|46728.1|46724.5|46735.5|46731.9|46743.9|46740.3|46727.6|46724|71
1761047400000|2025-10-21 11:50:00|46736|46732.4|46730|46726.4|46739.1|46735.5|46724.3|46720.7|54
1761047700000|2025-10-21 11:55:00|46730.5|46726.9|46739.6|46736|46742|46738.4|46730.5|46726.9|92
1761048000000|2025-10-21 12:00:00|46740.6|46737|46737|46733.4|46751.1|46747.5|46731.6|46728|146
1761048300000|2025-10-21 12:05:00|46735|46731.4|46740.6|46737|46743.5|46739.9|46732.3|46728.7|98
1761048600000|2025-10-21 12:10:00|46741.1|46737.5|46736.2|46732.6|46746|46742.4|46736.2|46732.6|187
1761048900000|2025-10-21 12:15:00|46734.7|46731.1|46734.6|46731|46740.8|46737.2|46731.6|46728|124
1761049200000|2025-10-21 12:20:00|46734.1|46730.5|46745.5|46741.9|46746.5|46742.9|46728.5|46724.9|110
1761049500000|2025-10-21 12:25:00|46746|46742.4|46739.1|46735.5|46746|46742.4|46731.9|46728.3|112
1761049800000|2025-10-21 12:30:00|46738.6|46735|46720.7|46717.1|46742.8|46739.2|46720.4|46716.8|156
1761050100000|2025-10-21 12:35:00|46721.2|46717.6|46726.8|46723.2|46733.9|46730.3|46719.7|46716.1|126
1761050400000|2025-10-21 12:40:00|46727|46723.4|46737.8|46734.2|46741.3|46737.7|46726|46722.4|120
1761050700000|2025-10-21 12:45:00|46738.3|46734.7|46717.8|46714.2|46743.2|46739.6|46714.4|46710.8|266
1761051000000|2025-10-21 12:50:00|46718.3|46714.7|46715.1|46711.5|46724.9|46721.3|46708.6|46705|136
1761051300000|2025-10-21 12:55:00|46716.1|46712.5|46715.7|46712.1|46721.6|46718|46707.8|46704.2|73
1761051600000|2025-10-21 13:00:00|46715.2|46711.6|46719.2|46715.6|46726.7|46723.1|46709.7|46706.1|136
1761051900000|2025-10-21 13:05:00|46719.7|46716.1|46704.7|46701.1|46720.2|46716.6|46701|46697.4|148
1761052200000|2025-10-21 13:10:00|46704.2|46700.6|46695.2|46691.6|46704.7|46701.1|46680.9|46677.3|313
1761052500000|2025-10-21 13:15:00|46695.7|46692.1|46688|46684.4|46701.4|46697.8|46683.1|46679.5|245
1761052800000|2025-10-21 13:20:00|46688.5|46684.9|46701|46697.4|46705.7|46702.1|46688.5|46684.9|238
1761053100000|2025-10-21 13:25:00|46701.5|46697.9|46720.9|46717.3|46742.6|46739|46701.5|46697.9|1007
1761053400000|2025-10-21 13:30:00|46720|46717.5|46722.4|46719.9|46771.1|46768.6|46699.7|46697.2|4309
1761053700000|2025-10-21 13:35:00|46721.9|46719.4|46749.7|46747.2|46756.6|46754.1|46701.5|46699|2012
1761054000000|2025-10-21 13:40:00|46750.7|46748.2|46774.6|46772.1|46782.2|46779.7|46717.8|46715.3|1697
1761054300000|2025-10-21 13:45:00|46774.1|46771.6|46752.5|46750|46800.8|46798.3|46734.7|46732.2|2089
1761054600000|2025-10-21 13:50:00|46750.7|46748.2|46779.8|46777.3|46782.2|46779.7|46737.5|46735|1107
1761054900000|2025-10-21 13:55:00|46780.3|46777.8|46767.2|46764.7|46782.8|46780.3|46740.5|46738|1064
1761055200000|2025-10-21 14:00:00|46767.7|46765.2|46743.3|46740.8|46781.8|46779.3|46725.9|46723.4|1327
1761055500000|2025-10-21 14:05:00|46742.8|46740.3|46796.7|46794.2|46819.2|46816.7|46742.2|46739.7|1602
1761055800000|2025-10-21 14:10:00|46793.5|46791|46832|46829.5|46834.6|46832.1|46791.6|46789.1|1229
1761056100000|2025-10-21 14:15:00|46831.5|46829|46855|46852.5|46860.7|46858.2|46816.6|46814.1|1490
1761056400000|2025-10-21 14:20:00|46855.4|46852.9|46909.5|46907|46933.8|46931.3|46853|46850.5|2323
1761056700000|2025-10-21 14:25:00|46909.4|46906.9|46857.7|46855.2|46921.1|46918.6|46853.7|46851.2|1395
1761057000000|2025-10-21 14:30:00|46856.6|46854.1|46886.4|46883.9|46888|46885.5|46844.7|46842.2|1252
1761057300000|2025-10-21 14:35:00|46885.9|46883.4|46924.3|46921.8|46929.6|46927.1|46878.8|46876.3|1239
1761057600000|2025-10-21 14:40:00|46926|46923.5|46950.3|46947.8|46972.5|46970|46926|46923.5|1453
1761057900000|2025-10-21 14:45:00|46951.3|46948.8|46966|46963.5|46968.4|46965.9|46928.7|46926.2|1067
1761058200000|2025-10-21 14:50:00|46963.7|46961.2|47000.9|46998.4|47008.3|47005.8|46963.7|46961.2|1155
1761058500000|2025-10-21 14:55:00|47000.4|46997.9|47034.9|47032.4|47039|47036.5|46991.2|46988.7|1297
1761058800000|2025-10-21 15:00:00|47034.7|47032.2|47102.7|47100.2|47104.3|47101.8|47030.4|47027.9|1935
1761059100000|2025-10-21 15:05:00|47103.2|47100.7|47108.9|47106.4|47134.3|47131.8|47102.2|47099.7|1563
1761059400000|2025-10-21 15:10:00|47105.5|47103|47125.6|47123.1|47132.5|47130|47094.1|47091.6|1757
1761059700000|2025-10-21 15:15:00|47125.1|47122.6|47083.8|47081.3|47126.3|47123.8|47069.1|47066.6|1615
1761060000000|2025-10-21 15:20:00|47082.6|47080.1|47048|47045.5|47085.6|47083.1|47038.9|47036.4|1463
1761060300000|2025-10-21 15:25:00|47048.5|47046|47061.9|47059.4|47072.7|47070.2|47034.6|47032.1|958
1761060600000|2025-10-21 15:30:00|47061|47058.5|47046.5|47044|47081.8|47079.3|47031|47028.5|860
1761060900000|2025-10-21 15:35:00|47047|47044.5|47030.8|47028.3|47051.5|47049|47013.4|47010.9|860
1761061200000|2025-10-21 15:40:00|47033.1|47030.6|47033.8|47031.3|47052.1|47049.6|47023.3|47020.8|565
1761061500000|2025-10-21 15:45:00|47034.3|47031.8|47040.7|47038.2|47061.7|47059.2|47030.3|47027.8|617
1761061800000|2025-10-21 15:50:00|47038.4|47035.9|47025.4|47022.9|47048.2|47045.7|47023.4|47020.9|361
1761062100000|2025-10-21 15:55:00|47024.9|47022.4|47000.7|46998.2|47035.7|47033.2|46993.5|46991|622
1761062400000|2025-10-21 16:00:00|47002.3|46999.8|47001.8|46999.3|47014.5|47012|46990.7|46988.2|704
1761062700000|2025-10-21 16:05:00|47001.3|46998.8|47009.9|47007.4|47016.3|47013.8|46987.1|46984.6|484
1761063000000|2025-10-21 16:10:00|47010.3|47007.8|46984.8|46982.3|47010.6|47008.1|46983.4|46980.9|379
1761063300000|2025-10-21 16:15:00|46985.3|46982.8|46993.3|46990.8|47003.7|47001.2|46982.4|46979.9|442
1761063600000|2025-10-21 16:20:00|46992.8|46990.3|47033.5|47031|47046.8|47044.3|46991.3|46988.8|772
1761063900000|2025-10-21 16:25:00|47034|47031.5|47037.8|47035.3|47056.5|47054|47027.1|47024.6|557
1761064200000|2025-10-21 16:30:00|47035.5|47033|47050.2|47047.7|47057.8|47055.3|47032.3|47029.8|474
1761064500000|2025-10-21 16:35:00|47049.7|47047.2|47036.4|47033.9|47051.3|47048.8|47024.8|47022.3|422
1761064800000|2025-10-21 16:40:00|47038.1|47035.6|47045.6|47043.1|47058.9|47056.4|47028.2|47025.7|363
1761065100000|2025-10-21 16:45:00|47046.1|47043.6|47066.3|47063.8|47070.9|47068.4|47043|47040.5|545
1761065400000|2025-10-21 16:50:00|47064.9|47062.4|46991.7|46989.2|47073.8|47071.3|46984.5|46982|1453
1761065700000|2025-10-21 16:55:00|46990.7|46988.2|46977.2|46974.7|47006.6|47004.1|46967.4|46964.9|784
1761066000000|2025-10-21 17:00:00|46979.8|46977.3|46977.7|46975.2|46986.5|46984|46946.5|46944|1061
1761066300000|2025-10-21 17:05:00|46977.2|46974.7|47010.7|47008.2|47019.8|47017.3|46971.3|46968.8|865
1761066600000|2025-10-21 17:10:00|47010.2|47007.7|47035.4|47032.9|47042.5|47040|47006.6|47004.1|688
1761066900000|2025-10-21 17:15:00|47035.9|47033.4|46997.1|46994.6|47038|47035.5|46986.6|46984.1|663
1761067200000|2025-10-21 17:20:00|46996.4|46993.9|46996.1|46993.6|46999.1|46996.6|46963.6|46961.1|744
1761067500000|2025-10-21 17:25:00|46995.6|46993.1|46987.2|46984.7|46997.1|46994.6|46960.7|46958.2|493
1761067800000|2025-10-21 17:30:00|46988.1|46985.6|46975.8|46973.3|47000|46997.5|46966.9|46964.4|374
1761068100000|2025-10-21 17:35:00|46976.3|46973.8|46988.2|46985.7|46992.5|46990|46963.3|46960.8|397
1761068400000|2025-10-21 17:40:00|46987.4|46984.9|46995.1|46992.6|47020.1|47017.6|46986.2|46983.7|434
1761068700000|2025-10-21 17:45:00|46995.6|46993.1|47021.9|47019.4|47021.9|47019.4|46992.4|46989.9|272
1761069000000|2025-10-21 17:50:00|47021.5|47019|47010.9|47008.4|47026.8|47024.3|47003.8|47001.3|272
1761069300000|2025-10-21 17:55:00|47011.4|47008.9|47015.3|47012.8|47025.1|47022.6|47007.2|47004.7|330
1761069600000|2025-10-21 18:00:00|47013.4|47010.9|47035.3|47032.8|47044|47041.5|47009.6|47007.1|408
1761069900000|2025-10-21 18:05:00|47034.8|47032.3|47042.6|47040.1|47046.5|47044|47025.9|47023.4|359
1761070200000|2025-10-21 18:10:00|47042.4|47039.9|47033.4|47030.9|47045.4|47042.9|47027|47024.5|301
1761070500000|2025-10-21 18:15:00|47032.9|47030.4|46992|46989.5|47032.9|47030.4|46981.3|46978.8|487
1761070800000|2025-10-21 18:20:00|46993.7|46991.2|47015.3|47012.8|47024.1|47021.6|46992.4|46989.9|439
1761071100000|2025-10-21 18:25:00|47014.8|47012.3|47015.7|47013.2|47035|47032.5|47010.9|47008.4|389
1761071400000|2025-10-21 18:30:00|47016.9|47014.4|47015.2|47012.7|47023.9|47021.4|47005.4|47002.9|258
1761071700000|2025-10-21 18:35:00|47015.7|47013.2|46998|46995.5|47018.2|47015.7|46988.1|46985.6|209
1761072000000|2025-10-21 18:40:00|46997.5|46995|46980.5|46978|46997.9|46995.4|46977.8|46975.3|244
1761072300000|2025-10-21 18:45:00|46981|46978.5|46996.1|46993.6|46998.2|46995.7|46978.5|46976|269
1761072600000|2025-10-21 18:50:00|46995.8|46993.3|46973.2|46970.7|47004.5|47002|46972|46969.5|294
1761072900000|2025-10-21 18:55:00|46973.7|46971.2|46986.5|46984|46997.7|46995.2|46972.2|46969.7|366
1761073200000|2025-10-21 19:00:00|46988.1|46985.6|46971.5|46969|46990.7|46988.2|46960.3|46957.8|422
1761073500000|2025-10-21 19:05:00|46971|46968.5|46973.5|46971|46983.9|46981.4|46963.7|46961.2|269
1761073800000|2025-10-21 19:10:00|46973.7|46971.2|46990.8|46988.3|46996.8|46994.3|46970.4|46967.9|377
1761074100000|2025-10-21 19:15:00|46990.3|46987.8|46998.1|46995.6|47001.6|46999.1|46982.9|46980.4|268
1761074400000|2025-10-21 19:20:00|46996.2|46993.7|46980.4|46977.9|47004.1|47001.6|46980.4|46977.9|266
1761074700000|2025-10-21 19:25:00|46980.9|46978.4|46977.8|46975.3|46993|46990.5|46966.9|46964.4|264
1761075000000|2025-10-21 19:30:00|46979|46976.5|46975|46972.5|46986.7|46984.2|46966|46963.5|556
1761075300000|2025-10-21 19:35:00|46974.5|46972|46964.1|46961.6|46980.2|46977.7|46961.9|46959.4|346
1761075600000|2025-10-21 19:40:00|46962.7|46960.2|46979.5|46977|46980.5|46978|46961.1|46958.6|548
1761075900000|2025-10-21 19:45:00|46979|46976.5|46978.3|46975.8|46993.3|46990.8|46977.5|46975|572
1761076200000|2025-10-21 19:50:00|46976.8|46974.3|47003.9|47001.4|47005|47002.5|46975.8|46973.3|1038
1761076500000|2025-10-21 19:55:00|47003.4|47000.9|46925.6|46923.1|47006.4|47003.9|46919.3|46916.8|2797
1761076800000|2025-10-21 20:00:00|46927.3|46922.5|46940.3|46935.5|46951.6|46946.8|46927.3|46922.5|1385
1761077100000|2025-10-21 20:05:00|46938.3|46933.5|46932.3|46927.5|46939.1|46934.3|46912.1|46907.3|413
1761077400000|2025-10-21 20:10:00|46934.3|46929.5|46931.5|46926.7|46942.3|46937.5|46923.9|46919.1|331
1761077700000|2025-10-21 20:15:00|46932.5|46927.7|46933.2|46928.4|46944|46939.2|46927.6|46922.8|231
1761078000000|2025-10-21 20:20:00|46932.6|46927.8|46935.8|46931|46937.6|46932.8|46926.1|46921.3|57
1761078300000|2025-10-21 20:25:00|46937.8|46933|46948.2|46943.4|46948.6|46943.8|46936.5|46931.7|124
1761078600000|2025-10-21 20:30:00|46947.2|46942.4|46945.6|46940.8|46950.1|46945.3|46934.4|46929.6|103
1761078900000|2025-10-21 20:35:00|46946|46941.2|46957.5|46952.7|46958.6|46953.8|46946|46941.2|87
1761079200000|2025-10-21 20:40:00|46959.5|46954.7|46958.4|46953.6|46962.8|46958|46950.6|46945.8|123
1761079500000|2025-10-21 20:45:00|46960.4|46955.6|46951.2|46946.4|46960.5|46955.7|46946.2|46941.4|74
1761079800000|2025-10-21 20:50:00|46950.2|46945.4|46954.1|46949.3|46954.1|46949.3|46942.3|46937.5|45
1761080100000|2025-10-21 20:55:00|46955.1|46950.3|46953.4|46943.6|46959.3|46954.5|46953.3|46943.6|71
1761080400000|2025-10-21 21:00:00|46954.6|46944.8|46959.2|46949.4|46959.2|46949.4|46954.6|46944.8|0
1761080700000|2025-10-21 21:05:00|46958.9|46949.1|46958.1|46948.3|46962.1|46952.3|46951.2|46941.4|0
1761081000000|2025-10-21 21:10:00|46957.2|46947.4|46946.7|46936.9|46957.2|46947.4|46946.7|46936.9|0
1761081300000|2025-10-21 21:15:00|46948.5|46938.7|46951.8|46942|46952.7|46942.9|46948.5|46938.7|0
1761081600000|2025-10-21 21:20:00|46950.9|46941.1|46952.6|46942.8|46954.8|46945|46948.9|46939.1|0
1761081900000|2025-10-21 21:25:00|46952.5|46942.7|46955.1|46945.3|46955.5|46945.7|46952.1|46942.3|0
1761082200000|2025-10-21 21:30:00|46954.8|46945|46954|46944.2|46955|46945.2|46954|46944.2|0
1761082500000|2025-10-21 21:35:00|46954.3|46944.5|46951.9|46942.1|46954.9|46945.1|46951.9|46942.1|0
1761082800000|2025-10-21 21:40:00|46955.5|46945.7|46960.9|46951.1|46967.9|46958.1|46955.5|46945.7|0
1761083100000|2025-10-21 21:45:00|46961|46951.2|46963.2|46953.4|46969.4|46959.6|46960.5|46950.7|0
1761083400000|2025-10-21 21:50:00|46963.3|46953.5|46967|46957.2|46975|46965.2|46962.1|46952.3|0
1761083700000|2025-10-21 21:55:00|46966.6|46956.8|46965.8|46956|46968.1|46958.3|46959.1|46949.3|0
1761084000000|2025-10-21 22:00:00|46923.2|46918.4|46931.8|46927|46937.7|46932.9|46914.6|46909.8|237
1761084300000|2025-10-21 22:05:00|46931.3|46926.5|46922.4|46917.6|46934.6|46929.8|46919|46914.2|25
1761084600000|2025-10-21 22:10:00|46922.9|46918.1|46930.2|46925.4|46930.7|46925.9|46922.4|46917.6|29
1761084900000|2025-10-21 22:15:00|46929.7|46924.9|46938.2|46933.4|46943.1|46938.3|46929.7|46924.9|29
1761085200000|2025-10-21 22:20:00|46937.7|46932.9|46932.6|46927.8|46942.7|46937.9|46932.6|46927.8|18
1761085500000|2025-10-21 22:25:00|46933.1|46928.3|46954.9|46950.1|46955.8|46951|46933.1|46928.3|29
1761085800000|2025-10-21 22:30:00|46955.4|46950.6|46949.7|46944.9|46962.2|46957.4|46928.7|46923.9|150
1761086100000|2025-10-21 22:35:00|46949.2|46944.4|46942.7|46937.9|46955.7|46950.9|46942.7|46937.9|20
1761086400000|2025-10-21 22:40:00|46941.7|46936.9|46940.3|46935.5|46950.9|46946.1|46940|46935.2|7
1761086700000|2025-10-21 22:45:00|46939.8|46935|46952.3|46947.5|46952.3|46947.5|46933.7|46928.9|193
1761087000000|2025-10-21 22:50:00|46952.8|46948|46951|46946.2|46956.8|46952|46945.3|46940.5|32
1761087300000|2025-10-21 22:55:00|46950.5|46945.7|46961|46956.2|46961.8|46957|46947.5|46942.7|39
1761087600000|2025-10-21 23:00:00|46961.5|46956.7|46931.8|46927|46961.7|46956.9|46927.2|46922.4|217
1761087900000|2025-10-21 23:05:00|46931.2|46926.4|46934.8|46930|46938.3|46933.5|46924.5|46919.7|41
1761088200000|2025-10-21 23:10:00|46935.8|46931|46936.6|46931.8|46941.8|46937|46931.2|46926.4|12
1761088500000|2025-10-21 23:15:00|46937.1|46932.3|46927.9|46923.1|46940.1|46935.3|46926.8|46922|26
1761088800000|2025-10-21 23:20:00|46928.4|46923.6|46946.5|46941.7|46952.1|46947.3|46925|46920.2|93
1761089100000|2025-10-21 23:25:00|46946|46941.2|46935.1|46930.3|46952.1|46947.3|46932.6|46927.8|56
1761089400000|2025-10-21 23:30:00|46934.6|46929.8|46933.2|46928.4|46946.7|46941.9|46925.2|46920.4|139
1761089700000|2025-10-21 23:35:00|46932.7|46927.9|46936.5|46931.7|46940.2|46935.4|46932|46927.2|55
1761090000000|2025-10-21 23:40:00|46934.5|46929.7|46929.5|46924.7|46935.5|46930.7|46928.5|46923.7|28
1761090300000|2025-10-21 23:45:00|46930|46925.2|46923.7|46918.9|46934.9|46930.1|46921.1|46916.3|39
1761090600000|2025-10-21 23:50:00|46924.2|46919.4|46925|46920.2|46926.3|46921.5|46917.8|46913|26
1761090900000|2025-10-21 23:55:00|46924|46919.2|46919.1|46914.3|46931.4|46926.6|46917.1|46912.3|62
1761091200000|2025-10-22 00:00:00|46921.6|46916.8|46935.4|46930.6|46939.7|46934.9|46914.9|46910.1|138
1761091500000|2025-10-22 00:05:00|46934.9|46930.1|46914|46909.2|46936.4|46931.6|46906.2|46901.4|140
1761091800000|2025-10-22 00:10:00|46913.5|46908.7|46927.2|46922.4|46937.8|46933|46913|46908.2|113
1761092100000|2025-10-22 00:15:00|46926.7|46921.9|46905.1|46900.3|46928.7|46923.9|46902.4|46897.6|94
1761092400000|2025-10-22 00:20:00|46905.6|46900.8|46914.1|46909.3|46918|46913.2|46901.5|46896.7|47
1761092700000|2025-10-22 00:25:00|46914.6|46909.8|46919.8|46915|46923|46918.2|46910.2|46905.4|43
1761093000000|2025-10-22 00:30:00|46920.3|46915.5|46924.8|46920|46930.7|46925.9|46913.6|46908.8|43
1761093300000|2025-10-22 00:35:00|46925.3|46920.5|46915.3|46910.5|46929.3|46924.5|46913.1|46908.3|54
1761093600000|2025-10-22 00:40:00|46914.8|46910|46904.7|46899.9|46914.8|46910|46904.2|46899.4|71
1761093900000|2025-10-22 00:45:00|46904.2|46899.4|46911.2|46906.4|46914.5|46909.7|46902.9|46898.1|40
1761094200000|2025-10-22 00:50:00|46911.7|46906.9|46904.5|46899.7|46913.2|46908.4|46896.1|46891.3|65
1761094500000|2025-10-22 00:55:00|46904|46899.2|46901.8|46897|46909.1|46904.3|46900.6|46895.8|75
1761094800000|2025-10-22 01:00:00|46901.3|46896.5|46904.6|46899.8|46908|46903.2|46890.2|46885.4|74
1761095100000|2025-10-22 01:05:00|46905.1|46900.3|46912.6|46907.8|46916.5|46911.7|46901.5|46896.7|139
1761095400000|2025-10-22 01:10:00|46913.1|46908.3|46913.4|46908.6|46921.5|46916.7|46912.4|46907.6|106
1761095700000|2025-10-22 01:15:00|46912.9|46908.1|46905.5|46900.7|46915.2|46910.4|46903|46898.2|73
1761096000000|2025-10-22 01:20:00|46906|46901.2|46914.9|46910.1|46920.8|46916|46906|46901.2|125
1761096300000|2025-10-22 01:25:00|46914.4|46909.6|46912.2|46907.4|46918.6|46913.8|46910.7|46905.9|50
1761096600000|2025-10-22 01:30:00|46911.7|46906.9|46909|46904.2|46912|46907.2|46903.7|46898.9|67
1761096900000|2025-10-22 01:35:00|46908.5|46903.7|46905.5|46900.7|46917.4|46912.6|46901.7|46896.9|48
1761097200000|2025-10-22 01:40:00|46905|46900.2|46909.5|46904.7|46909.5|46904.7|46903.1|46898.3|11
1761097500000|2025-10-22 01:45:00|46910|46905.2|46921.9|46917.1|46922.4|46917.6|46905.3|46900.5|72
1761097800000|2025-10-22 01:50:00|46922.4|46917.6|46921.5|46916.7|46924.9|46920.1|46917.6|46912.8|17
1761098100000|2025-10-22 01:55:00|46922|46917.2|46932.5|46927.7|46939.5|46934.7|46919.5|46914.7|72
1761098400000|2025-10-22 02:00:00|46933|46928.2|46920.5|46915.7|46933.2|46928.4|46919.5|46914.7|56
1761098700000|2025-10-22 02:05:00|46920|46915.2|46940.9|46936.1|46945.9|46941.1|46919.1|46914.3|48
1761099000000|2025-10-22 02:10:00|46941.4|46936.6|46940.5|46935.7|46942.9|46938.1|46935|46930.2|30
1761099300000|2025-10-22 02:15:00|46940|46935.2|46942.8|46938|46944.2|46939.4|46935.3|46930.5|37
1761099600000|2025-10-22 02:20:00|46942.3|46937.5|46944.5|46939.7|46948.3|46943.5|46939.7|46934.9|29
1761099900000|2025-10-22 02:25:00|46945|46940.2|46944.2|46939.4|46947.6|46942.8|46940.5|46935.7|48
1761100200000|2025-10-22 02:30:00|46945.2|46940.4|46936.7|46931.9|46945.2|46940.4|46931.8|46927|19
1761100500000|2025-10-22 02:35:00|46937.2|46932.4|46932.2|46927.4|46938.7|46933.9|46929.4|46924.6|23
1761100800000|2025-10-22 02:40:00|46931.7|46926.9|46935.8|46931|46937|46932.2|46930.7|46925.9|7
1761101100000|2025-10-22 02:45:00|46936.3|46931.5|46929.2|46924.4|46936.3|46931.5|46927.7|46922.9|14
1761101400000|2025-10-22 02:50:00|46929.4|46924.6|46936.1|46931.3|46938.1|46933.3|46928.1|46923.3|159
1761101700000|2025-10-22 02:55:00|46935.6|46930.8|46932.3|46927.5|46937.7|46932.9|46932|46927.2|14
1761102000000|2025-10-22 03:00:00|46933.3|46928.5|46917.2|46912.4|46937.6|46932.8|46916.2|46911.4|207
1761102300000|2025-10-22 03:05:00|46917.1|46912.3|46921.7|46916.9|46923.1|46918.3|46916.1|46911.3|31
1761102600000|2025-10-22 03:10:00|46921.2|46916.4|46920.5|46915.7|46924.5|46919.7|46915.1|46910.3|13
1761102900000|2025-10-22 03:15:00|46921|46916.2|46904.5|46899.7|46925|46920.2|46904.5|46899.7|36
1761103200000|2025-10-22 03:20:00|46904|46899.2|46914.4|46909.6|46915.6|46910.8|46898|46893.2|47
1761103500000|2025-10-22 03:25:00|46913.9|46909.1|46903.3|46898.5|46914.3|46909.5|46900.7|46895.9|53
1761103800000|2025-10-22 03:30:00|46903.8|46899|46897.8|46893|46910.6|46905.8|46896.8|46892|57
1761104100000|2025-10-22 03:35:00|46898.3|46893.5|46901.6|46896.8|46904.3|46899.5|46895|46890.2|18
1761104400000|2025-10-22 03:40:00|46902.1|46897.3|46906.8|46902|46909.9|46905.1|46901.6|46896.8|23
1761104700000|2025-10-22 03:45:00|46907.3|46902.5|46918.4|46913.6|46923.2|46918.4|46907.3|46902.5|53
1761105000000|2025-10-22 03:50:00|46918.9|46914.1|46928.5|46923.7|46929.3|46924.5|46918.9|46914.1|145
1761105300000|2025-10-22 03:55:00|46929.5|46924.7|46952.4|46947.6|46956.9|46952.1|46929.5|46924.7|178
1761105600000|2025-10-22 04:00:00|46952.9|46948.1|46959.7|46954.9|46965|46960.2|46947.7|46942.9|181
1761105900000|2025-10-22 04:05:00|46960.2|46955.4|46972|46967.2|46976|46971.2|46958.2|46953.4|159
1761106200000|2025-10-22 04:10:00|46972.5|46967.7|46974.1|46969.3|46984.6|46979.8|46967.6|46962.8|100
1761106500000|2025-10-22 04:15:00|46972.6|46967.8|46991.5|46986.7|46991.5|46986.7|46970.6|46965.8|82
1761106800000|2025-10-22 04:20:00|46992|46987.2|46989.8|46985|46996.7|46991.9|46985.7|46980.9|77
1761107100000|2025-10-22 04:25:00|46988.8|46984|46985.5|46980.7|46989.8|46985|46982.3|46977.5|31
1761107400000|2025-10-22 04:30:00|46985|46980.2|46986.6|46981.8|46990|46985.2|46982.5|46977.7|42
1761107700000|2025-10-22 04:35:00|46987.1|46982.3|46990|46985.2|46993.3|46988.5|46986.1|46981.3|31
1761108000000|2025-10-22 04:40:00|46989.5|46984.7|46994.7|46989.9|46997.4|46992.6|46987.7|46982.9|28
1761108300000|2025-10-22 04:45:00|46994.2|46989.4|46978.8|46974|46995.7|46990.9|46977.1|46972.3|83
1761108600000|2025-10-22 04:50:00|46979|46974.2|46983|46978.2|46989.8|46985|46979|46974.2|78
1761108900000|2025-10-22 04:55:00|46983.5|46978.7|46991.2|46986.4|46992.2|46987.4|46982.7|46977.9|108
1761109200000|2025-10-22 05:00:00|46991.7|46986.9|46992.3|46987.5|46994.7|46989.9|46983.2|46978.4|34
1761109500000|2025-10-22 05:05:00|46991.8|46987|46990.7|46985.9|46997.8|46993|46987.7|46982.9|26
1761109800000|2025-10-22 05:10:00|46991.2|46986.4|46995|46990.2|46996.1|46991.3|46989.9|46985.1|24
1761110100000|2025-10-22 05:15:00|46995.5|46990.7|46993.2|46988.4|46997.1|46992.3|46987.3|46982.5|26
1761110400000|2025-10-22 05:20:00|46993.7|46988.9|46988.7|46983.9|46999|46994.2|46986.8|46982|31
1761110700000|2025-10-22 05:25:00|46988.2|46983.4|46977.7|46972.9|46989.7|46984.9|46970.8|46966|63
1761111000000|2025-10-22 05:30:00|46978.2|46973.4|46982.7|46977.9|46985.8|46981|46974.7|46969.9|33
1761111300000|2025-10-22 05:35:00|46982.2|46977.4|46966.9|46962.1|46987.8|46983|46965.3|46960.5|37
1761111600000|2025-10-22 05:40:00|46967.4|46962.6|46960.6|46955.8|46970.2|46965.4|46956.3|46951.5|43
1761111900000|2025-10-22 05:45:00|46961.1|46956.3|46972.6|46967.8|46973|46968.2|46961.1|46956.3|41
1761112200000|2025-10-22 05:50:00|46973.1|46968.3|46966.2|46961.4|46975.1|46970.3|46963.4|46958.6|44
1761112500000|2025-10-22 05:55:00|46965.8|46961|46964.9|46960.1|46973.9|46969.1|46961.5|46956.7|25
1761112800000|2025-10-22 06:00:00|46964.3|46960.7|46971.6|46968|46971.9|46968.3|46948.1|46944.5|120
1761113100000|2025-10-22 06:05:00|46972.1|46968.5|46974.8|46971.2|46981.9|46978.3|46971.4|46967.8|53
1761113400000|2025-10-22 06:10:00|46974.3|46970.7|46984.4|46980.8|46986.3|46982.7|46971.9|46968.3|103
1761113700000|2025-10-22 06:15:00|46984.9|46981.3|46984.9|46981.3|46988|46984.4|46979.3|46975.7|40
1761114000000|2025-10-22 06:20:00|46985|46981.4|46985.4|46981.8|46995.9|46992.3|46983.3|46979.7|47
1761114300000|2025-10-22 06:25:00|46985.9|46982.3|46979.8|46976.2|46997.8|46994.2|46979.8|46976.2|244
1761114600000|2025-10-22 06:30:00|46979.3|46975.7|46975.7|46972.1|46982.6|46979|46969|46965.4|77
1761114900000|2025-10-22 06:35:00|46976.2|46972.6|46988.3|46984.7|46994.1|46990.5|46975|46971.4|71
1761115200000|2025-10-22 06:40:00|46988.8|46985.2|46996.4|46992.8|47001.8|46998.2|46988.3|46984.7|59
1761115500000|2025-10-22 06:45:00|46996.9|46993.3|46992.7|46989.1|47000.6|46997|46984.5|46980.9|83
1761115800000|2025-10-22 06:50:00|46993.2|46989.6|46996|46992.4|47000|46996.4|46987.1|46983.5|65
1761116100000|2025-10-22 06:55:00|46996.5|46992.9|46986.4|46982.8|46998.8|46995.2|46983.7|46980.1|60
1761116400000|2025-10-22 07:00:00|46986.9|46983.3|46947|46943.4|46990.4|46986.8|46935.5|46931.9|266
1761116700000|2025-10-22 07:05:00|46946.5|46942.9|46955.2|46951.6|46964|46960.4|46941.8|46938.2|193
1761117000000|2025-10-22 07:10:00|46955.7|46952.1|46946|46942.4|46965.8|46962.2|46938.7|46935.1|175
1761117300000|2025-10-22 07:15:00|46945.5|46941.9|46951.5|46947.9|46955.7|46952.1|46934.2|46930.6|173
1761117600000|2025-10-22 07:20:00|46952|46948.4|46956.7|46953.1|46957.2|46953.6|46942|46938.4|183
1761117900000|2025-10-22 07:25:00|46957.2|46953.6|46974.1|46970.5|46977.5|46973.9|46956.7|46953.1|80
1761118200000|2025-10-22 07:30:00|46974.6|46971|46962.8|46959.2|46978.7|46975.1|46959.3|46955.7|99
1761118500000|2025-10-22 07:35:00|46963.3|46959.7|46966.7|46963.1|46970.6|46967|46960.7|46957.1|45
1761118800000|2025-10-22 07:40:00|46966.2|46962.6|46965.6|46962|46978.2|46974.6|46963.2|46959.6|135
1761119100000|2025-10-22 07:45:00|46966.1|46962.5|46972.4|46968.8|46972.6|46969|46960.6|46957|32
1761119400000|2025-10-22 07:50:00|46972.9|46969.3|46972.3|46968.7|46978.6|46975|46966.6|46963|55
1761119700000|2025-10-22 07:55:00|46972.8|46969.2|46965.6|46962|46975.8|46972.2|46962|46958.4|101
1761120000000|2025-10-22 08:00:00|46966.1|46962.5|46965.8|46962.2|46969.4|46965.8|46951.9|46948.3|149
1761120300000|2025-10-22 08:05:00|46965.3|46961.7|46946.7|46943.1|46965.3|46961.7|46942.7|46939.1|67
1761120600000|2025-10-22 08:10:00|46946.2|46942.6|46925.1|46921.5|46946.7|46943.1|46916.9|46913.3|188
1761120900000|2025-10-22 08:15:00|46924.6|46921|46919.5|46915.9|46928.5|46924.9|46910.4|46906.8|195
1761121200000|2025-10-22 08:20:00|46919|46915.4|46914.1|46910.5|46919|46915.4|46907.3|46903.7|187
1761121500000|2025-10-22 08:25:00|46913.6|46910|46918.2|46914.6|46918.6|46915|46907.3|46903.7|75
1761121800000|2025-10-22 08:30:00|46918.7|46915.1|46916.2|46912.6|46928|46924.4|46909.8|46906.2|125
1761122100000|2025-10-22 08:35:00|46915.7|46912.1|46910|46906.4|46920.7|46917.1|46909.1|46905.5|127
1761122400000|2025-10-22 08:40:00|46909|46905.4|46917.4|46913.8|46920|46916.4|46901.8|46898.2|95
1761122700000|2025-10-22 08:45:00|46917.9|46914.3|46921.7|46918.1|46924.6|46921|46914.2|46910.6|69
1761123000000|2025-10-22 08:50:00|46920.7|46917.1|46918.6|46915|46925|46921.4|46905.8|46902.2|86
1761123300000|2025-10-22 08:55:00|46919.1|46915.5|46926|46922.4|46935.9|46932.3|46918.5|46914.9|65
1761123600000|2025-10-22 09:00:00|46925.5|46921.9|46916.9|46913.3|46926.9|46923.3|46911|46907.4|38
1761123900000|2025-10-22 09:05:00|46915.9|46912.3|46911.6|46908|46918|46914.4|46907.5|46903.9|65
1761124200000|2025-10-22 09:10:00|46911.1|46907.5|46901.7|46898.1|46911.1|46907.5|46888.6|46885|85
1761124500000|2025-10-22 09:15:00|46900.7|46897.1|46897.4|46893.8|46902.1|46898.5|46884.1|46880.5|85
1761124800000|2025-10-22 09:20:00|46897.9|46894.3|46923.8|46920.2|46925.3|46921.7|46896|46892.4|95
1761125100000|2025-10-22 09:25:00|46924.3|46920.7|46931.2|46927.6|46938.6|46935|46922.1|46918.5|200
1761125400000|2025-10-22 09:30:00|46931.7|46928.1|46933.8|46930.2|46937.5|46933.9|46923.8|46920.2|119
1761125700000|2025-10-22 09:35:00|46933.3|46929.7|46938.1|46934.5|46945.3|46941.7|46932|46928.4|53
1761126000000|2025-10-22 09:40:00|46938.6|46935|46925.1|46921.5|46938.6|46935|46924.4|46920.8|61
1761126300000|2025-10-22 09:45:00|46925.6|46922|46924.7|46921.1|46930.5|46926.9|46915.7|46912.1|77
1761126600000|2025-10-22 09:50:00|46924.2|46920.6|46932.6|46929|46943|46939.4|46922.8|46919.2|32
1761126900000|2025-10-22 09:55:00|46932.1|46928.5|46939.3|46935.7|46948.2|46944.6|46931.6|46928|171
1761127200000|2025-10-22 10:00:00|46939.8|46936.2|46941.9|46938.3|46945.6|46942|46933.2|46929.6|127
1761127500000|2025-10-22 10:05:00|46942|46938.4|46940.9|46937.3|46943|46939.4|46931.9|46928.3|26
1761127800000|2025-10-22 10:10:00|46941.5|46937.9|46944|46940.4|46948.3|46944.7|46933.7|46930.1|73
1761128100000|2025-10-22 10:15:00|46944.5|46940.9|46929.8|46926.2|46949.4|46945.8|46928.6|46925|112
1761128400000|2025-10-22 10:20:00|46929.3|46925.7|46945.4|46941.8|46948|46944.4|46927.7|46924.1|41
1761128700000|2025-10-22 10:25:00|46945.9|46942.3|46946|46942.4|46948.3|46944.7|46939|46935.4|25
1761129000000|2025-10-22 10:30:00|46945.5|46941.9|46939.2|46935.6|46952.5|46948.9|46931.9|46928.3|153
1761129300000|2025-10-22 10:35:00|46939.7|46936.1|46942.2|46938.6|46946.4|46942.8|46935.9|46932.3|37
1761129600000|2025-10-22 10:40:00|46941.7|46938.1|46958.7|46955.1|46960|46956.4|46940.9|46937.3|178
1761129900000|2025-10-22 10:45:00|46958.2|46954.6|46949.2|46945.6|46958.2|46954.6|46946.7|46943.1|152
1761130200000|2025-10-22 10:50:00|46949.7|46946.1|46944.5|46940.9|46950.7|46947.1|46942.5|46938.9|35
1761130500000|2025-10-22 10:55:00|46945|46941.4|46932.6|46929|46947.5|46943.9|46927.2|46923.6|136
1761130800000|2025-10-22 11:00:00|46928.6|46925|46927.7|46924.1|46937.3|46933.7|46920.6|46917|256
1761131100000|2025-10-22 11:05:00|46927.2|46923.6|46900.7|46897.1|46932.1|46928.5|46900.7|46897.1|151
1761131400000|2025-10-22 11:10:00|46900.2|46896.6|46911.6|46908|46912.4|46908.8|46889.2|46885.6|140
1761131700000|2025-10-22 11:15:00|46911.1|46907.5|46923|46919.4|46927|46923.4|46893.9|46890.3|254
1761132000000|2025-10-22 11:20:00|46922.5|46918.9|46917.1|46913.5|46925.2|46921.6|46900.1|46896.5|115
1761132300000|2025-10-22 11:25:00|46916.6|46913|46899.8|46896.2|46919.5|46915.9|46899.3|46895.7|71
1761132600000|2025-10-22 11:30:00|46900.8|46897.2|46906.9|46903.3|46915.2|46911.6|46899.2|46895.6|115
1761132900000|2025-10-22 11:35:00|46907.4|46903.8|46912.1|46908.5|46916.2|46912.6|46898|46894.4|115
1761133200000|2025-10-22 11:40:00|46911.6|46908|46899.7|46896.1|46915.5|46911.9|46887.9|46884.3|129
1761133500000|2025-10-22 11:45:00|46899.2|46895.6|46900.2|46896.6|46906.2|46902.6|46887.3|46883.7|122
1761133800000|2025-10-22 11:50:00|46899.7|46896.1|46917.6|46914|46920.8|46917.2|46892.6|46889|91
1761134100000|2025-10-22 11:55:00|46918.1|46914.5|46900.2|46896.6|46923.1|46919.5|46896.5|46892.9|159
1761134400000|2025-10-22 12:00:00|46900.7|46897.1|46925|46921.4|46949|46945.4|46890.2|46886.6|1598
1761134700000|2025-10-22 12:05:00|46925.5|46921.9|46933.5|46929.9|46938.1|46934.5|46913.3|46909.7|580
1761135000000|2025-10-22 12:10:00|46934|46930.4|46937.9|46934.3|46943.1|46939.5|46929.9|46926.3|201
1761135300000|2025-10-22 12:15:00|46938.4|46934.8|46937.7|46934.1|46945.1|46941.5|46926.9|46923.3|170
1761135600000|2025-10-22 12:20:00|46938|46934.4|46920.8|46917.2|46938.8|46935.2|46920.8|46917.2|123
1761135900000|2025-10-22 12:25:00|46921.3|46917.7|46927.6|46924|46929.3|46925.7|46912.6|46909|120
1761136200000|2025-10-22 12:30:00|46928.1|46924.5|46930.5|46926.9|46942.8|46939.2|46916.3|46912.7|160
1761136500000|2025-10-22 12:35:00|46931|46927.4|46923.2|46919.6|46932.6|46929|46917|46913.4|127
1761136800000|2025-10-22 12:40:00|46923.7|46920.1|46930.4|46926.8|46933.2|46929.6|46917.5|46913.9|152
1761137100000|2025-10-22 12:45:00|46930.9|46927.3|46934.6|46931|46937.7|46934.1|46926.4|46922.8|151
1761137400000|2025-10-22 12:50:00|46935.1|46931.5|46957.9|46954.3|46961.2|46957.6|46935.1|46931.5|115
1761137700000|2025-10-22 12:55:00|46958.4|46954.8|46946.8|46943.2|46964.5|46960.9|46944.7|46941.1|92
1761138000000|2025-10-22 13:00:00|46947.3|46943.7|46925.4|46921.8|46950.3|46946.7|46923.5|46919.9|176
1761138300000|2025-10-22 13:05:00|46924.9|46921.3|46926.7|46923.1|46935|46931.4|46919.3|46915.7|132
1761138600000|2025-10-22 13:10:00|46927.2|46923.6|46937.3|46933.7|46946.9|46943.3|46924.2|46920.6|114
1761138900000|2025-10-22 13:15:00|46937.8|46934.2|46939.7|46936.1|46943.1|46939.5|46933.8|46930.2|106
1761139200000|2025-10-22 13:20:00|46940.2|46936.6|46923|46919.4|46942|46938.4|46922.2|46918.6|286
1761139500000|2025-10-22 13:25:00|46922.5|46918.9|46927.3|46923.7|46932.4|46928.8|46913.2|46909.6|555
1761139800000|2025-10-22 13:30:00|46926.7|46924.2|46844.8|46842.3|46926.7|46924.2|46835.4|46832.9|4371
1761140100000|2025-10-22 13:35:00|46844.9|46842.4|46857|46854.5|46864|46861.5|46809.3|46806.8|2328
1761140400000|2025-10-22 13:40:00|46856.5|46854|46895.6|46893.1|46899.6|46897.1|46829.4|46826.9|1552
1761140700000|2025-10-22 13:45:00|46891.1|46888.6|46844.2|46841.7|46900.1|46897.6|46829.1|46826.6|1472
1761141000000|2025-10-22 13:50:00|46843.2|46840.7|46816.7|46814.2|46843.4|46840.9|46809.4|46806.9|1194
1761141300000|2025-10-22 13:55:00|46817.2|46814.7|46813.6|46811.1|46819.3|46816.8|46788.1|46785.6|1303
1761141600000|2025-10-22 14:00:00|46812.6|46810.1|46831|46828.5|46850|46847.5|46786.6|46784.1|1503
1761141900000|2025-10-22 14:05:00|46830.5|46828|46813|46810.5|46846.9|46844.4|46805.2|46802.7|1011
1761142200000|2025-10-22 14:10:00|46816.4|46813.9|46833|46830.5|46856.7|46854.2|46806.6|46804.1|1203
1761142500000|2025-10-22 14:15:00|46832.5|46830|46858.2|46855.7|46871.6|46869.1|46820.5|46818|1130
1761142800000|2025-10-22 14:20:00|46854.9|46852.4|46825.3|46822.8|46856.6|46854.1|46817.7|46815.2|1002
1761143100000|2025-10-22 14:25:00|46825.6|46823.1|46792.4|46789.9|46843.7|46841.2|46785.7|46783.2|1644
1761143400000|2025-10-22 14:30:00|46792.5|46790|46794.6|46792.1|46814.1|46811.6|46774.8|46772.3|1552
1761143700000|2025-10-22 14:35:00|46795.1|46792.6|46810|46807.5|46819.5|46817|46774.5|46772|1421
1761144000000|2025-10-22 14:40:00|46810.4|46807.9|46786.7|46784.2|46828.3|46825.8|46778.2|46775.7|1130
1761144300000|2025-10-22 14:45:00|46786.2|46783.7|46765.3|46762.8|46798.2|46795.7|46747.6|46745.1|1711
1761144600000|2025-10-22 14:50:00|46765.8|46763.3|46774.7|46772.2|46775.9|46773.4|46743.3|46740.8|1250
1761144900000|2025-10-22 14:55:00|46775.2|46772.7|46832.6|46830.1|46832.7|46830.2|46761.9|46759.4|1171
1761145200000|2025-10-22 15:00:00|46834.1|46831.6|46841.4|46838.9|46856.5|46854|46802.9|46800.4|1264
1761145500000|2025-10-22 15:05:00|46841.3|46838.8|46842.4|46839.9|46860.3|46857.8|46823.6|46821.1|823
1761145800000|2025-10-22 15:10:00|46840.1|46837.6|46812.5|46810|46840.1|46837.6|46805.5|46803|654
1761146100000|2025-10-22 15:15:00|46813|46810.5|46825|46822.5|46838.6|46836.1|46806.5|46804|542
1761146400000|2025-10-22 15:20:00|46826.8|46824.3|46773.6|46771.1|46836.8|46834.3|46725.4|46722.9|1715
1761146700000|2025-10-22 15:25:00|46773.1|46770.6|46775.1|46772.6|46795.7|46793.2|46745.9|46743.4|978
1761147000000|2025-10-22 15:30:00|46774.1|46771.6|46777.3|46774.8|46797.5|46795|46751.8|46749.3|1022
1761147300000|2025-10-22 15:35:00|46777.8|46775.3|46798.8|46796.3|46813.1|46810.6|46766.9|46764.4|918
1761147600000|2025-10-22 15:40:00|46799.3|46796.8|46802.3|46799.8|46819.1|46816.6|46784.5|46782|910
1761147900000|2025-10-22 15:45:00|46802.8|46800.3|46817.2|46814.7|46821.7|46819.2|46795.3|46792.8|549
1761148200000|2025-10-22 15:50:00|46819.3|46816.8|46833.7|46831.2|46838.7|46836.2|46809.4|46806.9|629
1761148500000|2025-10-22 15:55:00|46834.2|46831.7|46802|46799.5|46846.9|46844.4|46793.9|46791.4|682
1761148800000|2025-10-22 16:00:00|46801.8|46799.3|46769.5|46767|46813.6|46811.1|46751.8|46749.3|955
1761149100000|2025-10-22 16:05:00|46768.5|46766|46751.1|46748.6|46780.8|46778.3|46745.4|46742.9|557
1761149400000|2025-10-22 16:10:00|46750.6|46748.1|46752.7|46750.2|46762.3|46759.8|46717|46714.5|665
1761149700000|2025-10-22 16:15:00|46753.2|46750.7|46745.6|46743.1|46774.8|46772.3|46733.2|46730.7|493
1761150000000|2025-10-22 16:20:00|46745.5|46743|46718.4|46715.9|46748.4|46745.9|46702.6|46700.1|714
1761150300000|2025-10-22 16:25:00|46717.9|46715.4|46732.2|46729.7|46750.9|46748.4|46716|46713.5|501
1761150600000|2025-10-22 16:30:00|46731.7|46729.2|46670.9|46668.4|46759.6|46757.1|46500.1|46497.6|6056
1761150900000|2025-10-22 16:35:00|46674.9|46672.4|46722.8|46720.3|46736.4|46733.9|46656.6|46654.1|2228
1761151200000|2025-10-22 16:40:00|46720.8|46718.3|46723.4|46720.9|46760.5|46758|46697.9|46695.4|1133
1761151500000|2025-10-22 16:45:00|46723.9|46721.4|46690.7|46688.2|46755.4|46752.9|46678.7|46676.2|939
1761151800000|2025-10-22 16:50:00|46688.8|46686.3|46751.6|46749.1|46755.1|46752.6|46671.8|46669.3|870
1761152100000|2025-10-22 16:55:00|46752.6|46750.1|46721.6|46719.1|46779.3|46776.8|46708.9|46706.4|1344
1761152400000|2025-10-22 17:00:00|46722.2|46719.7|46685.4|46682.9|46736|46733.5|46670.8|46668.3|843
1761152700000|2025-10-22 17:05:00|46685.9|46683.4|46710.7|46708.2|46712.5|46710|46657.2|46654.7|416
1761153000000|2025-10-22 17:10:00|46710.6|46708.1|46652.2|46649.7|46721.8|46719.3|46648.5|46646|527
1761153300000|2025-10-22 17:15:00|46651.7|46649.2|46621.3|46618.8|46672.8|46670.3|46611.3|46608.8|889
1761153600000|2025-10-22 17:20:00|46622.8|46620.3|46563|46560.5|46626.6|46624.1|46556.1|46553.6|667
1761153900000|2025-10-22 17:25:00|46562.5|46560|46580.3|46577.8|46589.5|46587|46542.6|46540.1|1002
1761154200000|2025-10-22 17:30:00|46580.1|46577.6|46604.3|46601.8|46604.3|46601.8|46550.2|46547.7|868
1761154500000|2025-10-22 17:35:00|46604.8|46602.3|46530.7|46528.2|46621.2|46618.7|46529.9|46527.4|786
1761154800000|2025-10-22 17:40:00|46529.2|46526.7|46475.8|46473.3|46542.6|46540.1|46467.2|46464.7|1359
1761155100000|2025-10-22 17:45:00|46476.3|46473.8|46534.2|46531.7|46539.7|46537.2|46475|46472.5|1030
1761155400000|2025-10-22 17:50:00|46536.9|46534.4|46464.9|46462.4|46542|46539.5|46455.7|46453.2|804
1761155700000|2025-10-22 17:55:00|46465|46462.5|46526.5|46524|46526.5|46524|46464.6|46462.1|745
1761156000000|2025-10-22 18:00:00|46526.2|46523.7|46516.7|46514.2|46557.8|46555.3|46501.1|46498.6|1047
1761156300000|2025-10-22 18:05:00|46517.2|46514.7|46521.8|46519.3|46542.7|46540.2|46506|46503.5|856
1761156600000|2025-10-22 18:10:00|46521.3|46518.8|46507.5|46505|46554.6|46552.1|46507.3|46504.8|413
1761156900000|2025-10-22 18:15:00|46508|46505.5|46503.3|46500.8|46513.5|46511|46468|46465.5|576
1761157200000|2025-10-22 18:20:00|46502.8|46500.3|46582.6|46580.1|46592.6|46590.1|46501.8|46499.3|850
1761157500000|2025-10-22 18:25:00|46582.1|46579.6|46568.2|46565.7|46591.4|46588.9|46549.1|46546.6|565
1761157800000|2025-10-22 18:30:00|46566.6|46564.1|46546.2|46543.7|46577.4|46574.9|46523.4|46520.9|447
1761158100000|2025-10-22 18:35:00|46546.7|46544.2|46561.5|46559|46570.1|46567.6|46526.7|46524.2|323
1761158400000|2025-10-22 18:40:00|46560.6|46558.1|46550.1|46547.6|46570.9|46568.4|46515.5|46513|485
1761158700000|2025-10-22 18:45:00|46549.1|46546.6|46557.1|46554.6|46568.7|46566.2|46542.7|46540.2|462
1761159000000|2025-10-22 18:50:00|46557.7|46555.2|46545.3|46542.8|46557.9|46555.4|46516|46513.5|374
1761159300000|2025-10-22 18:55:00|46544.8|46542.3|46578.8|46576.3|46584.9|46582.4|46532.6|46530.1|337
1761159600000|2025-10-22 19:00:00|46577.8|46575.3|46553|46550.5|46586.8|46584.3|46512.9|46510.4|859
1761159900000|2025-10-22 19:05:00|46552.5|46550|46613|46610.5|46626|46623.5|46547.2|46544.7|637
1761160200000|2025-10-22 19:10:00|46612.9|46610.4|46589.4|46586.9|46630.4|46627.9|46583.5|46581|544
1761160500000|2025-10-22 19:15:00|46589.7|46587.2|46598.4|46595.9|46613.5|46611|46576.6|46574.1|430
1761160800000|2025-10-22 19:20:00|46599.6|46597.1|46585.1|46582.6|46609.6|46607.1|46569.6|46567.1|727
1761161100000|2025-10-22 19:25:00|46584.6|46582.1|46603.9|46601.4|46613.1|46610.6|46578.3|46575.8|430
1761161400000|2025-10-22 19:30:00|46605|46602.5|46607.9|46605.4|46628.2|46625.7|46597.2|46594.7|454
1761161700000|2025-10-22 19:35:00|46608.4|46605.9|46630.2|46627.7|46638.4|46635.9|46593.2|46590.7|648
1761162000000|2025-10-22 19:40:00|46626.7|46624.2|46600.3|46597.8|46633.3|46630.8|46598.4|46595.9|477
1761162300000|2025-10-22 19:45:00|46601.8|46599.3|46614.3|46611.8|46621.4|46618.9|46582.2|46579.7|675
1761162600000|2025-10-22 19:50:00|46616.5|46614|46613.4|46610.9|46632.4|46629.9|46585.3|46582.8|1086
1761162900000|2025-10-22 19:55:00|46613.9|46611.4|46592.5|46590|46626.4|46623.9|46568.8|46566.3|2383
1761163200000|2025-10-22 20:00:00|46592.7|46587.9|46618.4|46613.6|46620.2|46615.4|46589.5|46584.7|961
1761163500000|2025-10-22 20:05:00|46616.4|46611.6|46548.7|46543.9|46652.8|46648|46518.8|46514|1506
1761163800000|2025-10-22 20:10:00|46549.7|46544.9|46542.4|46537.6|46577.9|46573.1|46522.9|46518.1|579
1761164100000|2025-10-22 20:15:00|46538.4|46533.6|46515|46510.2|46549.9|46545.1|46512.7|46507.9|373
1761164400000|2025-10-22 20:20:00|46513|46508.2|46488.1|46483.3|46519|46514.2|46484.4|46479.6|241
1761164700000|2025-10-22 20:25:00|46487.1|46482.3|46496|46491.2|46501.1|46496.3|46482.9|46478.1|237
1761165000000|2025-10-22 20:30:00|46495|46490.2|46501.8|46497|46510.6|46505.8|46489.9|46485.1|175
1761165300000|2025-10-22 20:35:00|46501.9|46497.1|46503|46498.2|46503.1|46498.3|46492|46487.2|58
1761165600000|2025-10-22 20:40:00|46502.9|46498.1|46513.9|46509.1|46521.8|46517|46502.9|46498.1|176
1761165900000|2025-10-22 20:45:00|46513.7|46508.9|46514.9|46510.1|46524.2|46519.4|46505.9|46501.1|171
1761166200000|2025-10-22 20:50:00|46516.9|46512.1|46522|46517.2|46530.2|46525.4|46516.9|46512.1|127
1761166500000|2025-10-22 20:55:00|46521|46516.2|46534.9|46525.1|46536.8|46530.1|46520.3|46515.5|162
1761166800000|2025-10-22 21:00:00|46533.5|46523.7|46535.8|46526|46538.5|46528.7|46531.2|46521.4|0
1761167100000|2025-10-22 21:05:00|46535.9|46526.1|46537|46527.2|46541|46531.2|46535.7|46525.9|0
1761167400000|2025-10-22 21:10:00|46536.7|46526.9|46533.7|46523.9|46536.7|46526.9|46530.3|46520.5|0
1761167700000|2025-10-22 21:15:00|46532.2|46522.4|46527.1|46517.3|46533.5|46523.7|46523.9|46514.1|0
1761168000000|2025-10-22 21:20:00|46528.2|46518.4|46525.3|46515.5|46528.2|46518.4|46523.5|46513.7|0
1761168300000|2025-10-22 21:25:00|46525.8|46516|46525.5|46515.7|46527.1|46517.3|46520.4|46510.6|0
1761168600000|2025-10-22 21:30:00|46525.2|46515.4|46523.5|46513.7|46525.2|46515.4|46523.5|46513.7|0
1761168900000|2025-10-22 21:35:00|46524.7|46514.9|46524.5|46514.7|46524.7|46514.9|46521.5|46511.7|0
1761169200000|2025-10-22 21:40:00|46524.6|46514.8|46525.1|46515.3|46531|46521.2|46524|46514.2|0
1761169500000|2025-10-22 21:45:00|46525|46515.2|46511.2|46501.4|46525|46515.2|46511.2|46501.4|0
1761169800000|2025-10-22 21:50:00|46509.4|46499.6|46510.7|46500.9|46512.8|46503|46509.3|46499.5|0
1761170100000|2025-10-22 21:55:00|46510.6|46500.8|46510.8|46501|46511|46501.2|46506.5|46496.7|0
1761170400000|2025-10-22 22:00:00|46505.9|46496.1|46503.2|46498.4|46529.8|46525|46495.5|46490.7|135
1761170700000|2025-10-22 22:05:00|46504.2|46499.4|46506.1|46501.3|46508.1|46503.3|46494.5|46489.7|59
1761171000000|2025-10-22 22:10:00|46506.6|46501.8|46518.3|46513.5|46518.3|46513.5|46502.1|46497.3|73
1761171300000|2025-10-22 22:15:00|46518.8|46514|46526.9|46522.1|46532.9|46528.1|46518.6|46513.8|83
1761171600000|2025-10-22 22:20:00|46526.4|46521.6|46509.9|46505.1|46531.6|46526.8|46509.4|46504.6|73
1761171900000|2025-10-22 22:25:00|46510.4|46505.6|46511.1|46506.3|46513.5|46508.7|46502|46497.2|38
1761172200000|2025-10-22 22:30:00|46510.6|46505.8|46519.2|46514.4|46522.2|46517.4|46506.7|46501.9|36
1761172500000|2025-10-22 22:35:00|46519.7|46514.9|46508.1|46503.3|46526.2|46521.4|46501.1|46496.3|212
1761172800000|2025-10-22 22:40:00|46507.6|46502.8|46502.3|46497.5|46508.1|46503.3|46499|46494.2|32
1761173100000|2025-10-22 22:45:00|46502.8|46498|46519.9|46515.1|46521.6|46516.8|46502.8|46498|45
1761173400000|2025-10-22 22:50:00|46519.4|46514.6|46520.1|46515.3|46522.9|46518.1|46507.6|46502.8|33
1761173700000|2025-10-22 22:55:00|46520.6|46515.8|46521.3|46516.5|46526.5|46521.7|46514.1|46509.3|65
1761174000000|2025-10-22 23:00:00|46520.8|46516|46526.6|46521.8|46530.5|46525.7|46511.5|46506.7|60
1761174300000|2025-10-22 23:05:00|46527.1|46522.3|46531.9|46527.1|46536.5|46531.7|46527.1|46522.3|61
1761174600000|2025-10-22 23:10:00|46532.9|46528.1|46535|46530.2|46537.4|46532.6|46528.4|46523.6|54
1761174900000|2025-10-22 23:15:00|46534.5|46529.7|46529.4|46524.6|46544.9|46540.1|46527.9|46523.1|56
1761175200000|2025-10-22 23:20:00|46529.9|46525.1|46541.2|46536.4|46551.6|46546.8|46527.6|46522.8|151
1761175500000|2025-10-22 23:25:00|46541.7|46536.9|46533.7|46528.9|46541.7|46536.9|46529.5|46524.7|31
1761175800000|2025-10-22 23:30:00|46534.2|46529.4|46541.7|46536.9|46547.5|46542.7|46532.1|46527.3|44
1761176100000|2025-10-22 23:35:00|46541.2|46536.4|46521.5|46516.7|46542.5|46537.7|46521.2|46516.4|74
1761176400000|2025-10-22 23:40:00|46522|46517.2|46514|46509.2|46522.8|46518|46508.1|46503.3|133
1761176700000|2025-10-22 23:45:00|46514.5|46509.7|46518|46513.2|46523.5|46518.7|46508|46503.2|151
1761177000000|2025-10-22 23:50:00|46517.5|46512.7|46499.5|46494.7|46520|46515.2|46498.8|46494|52
1761177300000|2025-10-22 23:55:00|46499|46494.2|46486.2|46481.4|46500.8|46496|46477.2|46472.4|120
1761177600000|2025-10-23 00:00:00|46485.2|46480.4|46445.8|46441|46487.2|46482.4|46418.6|46413.8|388
1761177900000|2025-10-23 00:05:00|46445.3|46440.5|46462.9|46458.1|46469|46464.2|46445.3|46440.5|137
1761178200000|2025-10-23 00:10:00|46462.4|46457.6|46474.6|46469.8|46480.6|46475.8|46459.9|46455.1|93
1761178500000|2025-10-23 00:15:00|46474.1|46469.3|46493|46488.2|46494.1|46489.3|46472.1|46467.3|163
1761178800000|2025-10-23 00:20:00|46493.5|46488.7|46491.7|46486.9|46497.6|46492.8|46470|46465.2|55
1761179100000|2025-10-23 00:25:00|46492.2|46487.4|46488.3|46483.5|46494.2|46489.4|46475.3|46470.5|73
1761179400000|2025-10-23 00:30:00|46487.8|46483|46487.6|46482.8|46512.5|46507.7|46481.7|46476.9|93
1761179700000|2025-10-23 00:35:00|46488.1|46483.3|46488.3|46483.5|46498.6|46493.8|46481.7|46476.9|50
1761180000000|2025-10-23 00:40:00|46487.3|46482.5|46484.4|46479.6|46493|46488.2|46469.2|46464.4|66
1761180300000|2025-10-23 00:45:00|46484.9|46480.1|46480.4|46475.6|46486.4|46481.6|46472.3|46467.5|59
1761180600000|2025-10-23 00:50:00|46479.9|46475.1|46502.7|46497.9|46512.7|46507.9|46478.9|46474.1|87
1761180900000|2025-10-23 00:55:00|46502.2|46497.4|46509.5|46504.7|46514.3|46509.5|46500|46495.2|56
1761181200000|2025-10-23 01:00:00|46509|46504.2|46515.8|46511|46519.3|46514.5|46500.5|46495.7|107
1761181500000|2025-10-23 01:05:00|46515.3|46510.5|46516|46511.2|46523.1|46518.3|46511.4|46506.6|80
1761181800000|2025-10-23 01:10:00|46515.5|46510.7|46522.6|46517.8|46530|46525.2|46511.4|46506.6|96
1761182100000|2025-10-23 01:15:00|46523.1|46518.3|46531|46526.2|46537.1|46532.3|46520.2|46515.4|42
1761182400000|2025-10-23 01:20:00|46530.5|46525.7|46529.4|46524.6|46543.7|46538.9|46526.4|46521.6|70
1761182700000|2025-10-23 01:25:00|46528.9|46524.1|46527|46522.2|46532.4|46527.6|46524.6|46519.8|36
1761183000000|2025-10-23 01:30:00|46526.5|46521.7|46561.6|46556.8|46565.1|46560.3|46524|46519.2|228
1761183300000|2025-10-23 01:35:00|46561.1|46556.3|46550.4|46545.6|46568.2|46563.4|46545.1|46540.3|97
1761183600000|2025-10-23 01:40:00|46549.9|46545.1|46553.1|46548.3|46561.9|46557.1|46548.2|46543.4|108
1761183900000|2025-10-23 01:45:00|46552.4|46547.6|46546|46541.2|46554.7|46549.9|46543.9|46539.1|35
1761184200000|2025-10-23 01:50:00|46545.5|46540.7|46551.8|46547|46557.6|46552.8|46543.5|46538.7|39
1761184500000|2025-10-23 01:55:00|46551.3|46546.5|46561.1|46556.3|46562.1|46557.3|46548.6|46543.8|42
1761184800000|2025-10-23 02:00:00|46562.1|46557.3|46568.3|46563.5|46568.3|46563.5|46556|46551.2|65
1761185100000|2025-10-23 02:05:00|46567.8|46563|46566.2|46561.4|46574.1|46569.3|46558.2|46553.4|52
1761185400000|2025-10-23 02:10:00|46565.7|46560.9|46556|46551.2|46566.9|46562.1|46553.9|46549.1|29
1761185700000|2025-10-23 02:15:00|46555.5|46550.7|46571|46566.2|46572.6|46567.8|46555|46550.2|47
1761186000000|2025-10-23 02:20:00|46570.5|46565.7|46570|46565.2|46577.9|46573.1|46566.8|46562|46
1761186300000|2025-10-23 02:25:00|46569.5|46564.7|46569|46564.2|46571.5|46566.7|46557.2|46552.4|179
1761186600000|2025-10-23 02:30:00|46569.5|46564.7|46565.2|46560.4|46573.7|46568.9|46564.7|46559.9|35
1761186900000|2025-10-23 02:35:00|46565.7|46560.9|46565|46560.2|46567.1|46562.3|46555.2|46550.4|60
1761187200000|2025-10-23 02:40:00|46565.5|46560.7|46565|46560.2|46570.2|46565.4|46560.5|46555.7|123
1761187500000|2025-10-23 02:45:00|46565.1|46560.3|46579|46574.2|46581.9|46577.1|46561.7|46556.9|37
1761187800000|2025-10-23 02:50:00|46579.4|46574.6|46578.5|46573.7|46585.2|46580.4|46577|46572.2|34
1761188100000|2025-10-23 02:55:00|46578.6|46573.8|46572|46567.2|46581.1|46576.3|46571.1|46566.3|32
1761188400000|2025-10-23 03:00:00|46572.5|46567.7|46578.1|46573.3|46582.1|46577.3|46571|46566.2|52
1761188700000|2025-10-23 03:05:00|46578.6|46573.8|46589|46584.2|46598.6|46593.8|46577.6|46572.8|75
1761189000000|2025-10-23 03:10:00|46588.5|46583.7|46592.9|46588.1|46597|46592.2|46588.5|46583.7|40
1761189300000|2025-10-23 03:15:00|46593|46588.2|46592.3|46587.5|46597.1|46592.3|46586.5|46581.7|38
1761189600000|2025-10-23 03:20:00|46592.8|46588|46587.9|46583.1|46598.1|46593.3|46585.9|46581.1|37
1761189900000|2025-10-23 03:25:00|46587.4|46582.6|46575.3|46570.5|46587.4|46582.6|46570.6|46565.8|162
1761190200000|2025-10-23 03:30:00|46575.7|46570.9|46583.4|46578.6|46584.2|46579.4|46574.6|46569.8|117
1761190500000|2025-10-23 03:35:00|46582.9|46578.1|46573.4|46568.6|46587|46582.2|46564.4|46559.6|186
1761190800000|2025-10-23 03:40:00|46573.9|46569.1|46564.6|46559.8|46574.4|46569.6|46551.5|46546.7|77
1761191100000|2025-10-23 03:45:00|46563.1|46558.3|46562.5|46557.7|46566.3|46561.5|46554.2|46549.4|14
1761191400000|2025-10-23 03:50:00|46563|46558.2|46576.3|46571.5|46576.3|46571.5|46561|46556.2|34
1761191700000|2025-10-23 03:55:00|46576.8|46572|46562|46557.2|46576.8|46572|46557.2|46552.4|52
1761192000000|2025-10-23 04:00:00|46561.2|46556.4|46572.3|46567.5|46573.3|46568.5|46560.2|46555.4|35
1761192300000|2025-10-23 04:05:00|46570.8|46566|46556.1|46551.3|46572|46567.2|46554.6|46549.8|31
1761192600000|2025-10-23 04:10:00|46556.6|46551.8|46543.5|46538.7|46561.8|46557|46540.5|46535.7|122
1761192900000|2025-10-23 04:15:00|46544|46539.2|46548.2|46543.4|46550.2|46545.4|46541.4|46536.6|34
1761193200000|2025-10-23 04:20:00|46548.7|46543.9|46568.4|46563.6|46569.7|46564.9|46547.7|46542.9|30
1761193500000|2025-10-23 04:25:00|46567.9|46563.1|46556.3|46551.5|46572.2|46567.4|46555.3|46550.5|42
1761193800000|2025-10-23 04:30:00|46556.8|46552|46541.2|46536.4|46558.9|46554.1|46532.3|46527.5|78
1761194100000|2025-10-23 04:35:00|46541.7|46536.9|46551|46546.2|46553.3|46548.5|46541.1|46536.3|33
1761194400000|2025-10-23 04:40:00|46550.5|46545.7|46544.3|46539.5|46551|46546.2|46539.5|46534.7|36
1761194700000|2025-10-23 04:45:00|46544.8|46540|46546.5|46541.7|46547.7|46542.9|46540.2|46535.4|59
1761195000000|2025-10-23 04:50:00|46546|46541.2|46551.9|46547.1|46556.2|46551.4|46541.5|46536.7|21
1761195300000|2025-10-23 04:55:00|46551.4|46546.6|46549.3|46544.5|46554.6|46549.8|46546.7|46541.9|22
1761195600000|2025-10-23 05:00:00|46549.8|46545|46546.7|46541.9|46556.2|46551.4|46544.7|46539.9|23
1761195900000|2025-10-23 05:05:00|46547.2|46542.4|46538.9|46534.1|46549.7|46544.9|46535.3|46530.5|21
1761196200000|2025-10-23 05:10:00|46538.4|46533.6|46549.2|46544.4|46549.2|46544.4|46536.5|46531.7|38
1761196500000|2025-10-23 05:15:00|46548.7|46543.9|46537|46532.2|46548.7|46543.9|46535.9|46531.1|30
1761196800000|2025-10-23 05:20:00|46536.5|46531.7|46531.6|46526.8|46539.6|46534.8|46525.6|46520.8|77
1761197100000|2025-10-23 05:25:00|46531.1|46526.3|46539.3|46534.5|46544.2|46539.4|46528.2|46523.4|39
1761197400000|2025-10-23 05:30:00|46539.8|46535|46544.6|46539.8|46553.4|46548.6|46534.1|46529.3|53
1761197700000|2025-10-23 05:35:00|46544.1|46539.3|46537.5|46532.7|46544.6|46539.8|46534.3|46529.5|63
1761198000000|2025-10-23 05:40:00|46537|46532.2|46539.1|46534.3|46540.1|46535.3|46531.5|46526.7|127
1761198300000|2025-10-23 05:45:00|46538.6|46533.8|46539.1|46534.3|46549.2|46544.4|46538.1|46533.3|28
1761198600000|2025-10-23 05:50:00|46539.6|46534.8|46559.3|46554.5|46562.4|46557.6|46538.1|46533.3|115
1761198900000|2025-10-23 05:55:00|46558.8|46554|46563.5|46558.7|46570.6|46565.8|46547.9|46543.1|100
1761199200000|2025-10-23 06:00:00|46563|46559.4|46559.5|46555.9|46567.4|46563.8|46555.7|46552.1|133
1761199500000|2025-10-23 06:05:00|46559|46555.4|46562.4|46558.8|46569.2|46565.6|46557.2|46553.6|73
1761199800000|2025-10-23 06:10:00|46561.9|46558.3|46548.3|46544.7|46564.5|46560.9|46546.5|46542.9|109
1761200100000|2025-10-23 06:15:00|46547.8|46544.2|46546.2|46542.6|46551.5|46547.9|46543|46539.4|111
1761200400000|2025-10-23 06:20:00|46545.7|46542.1|46557.5|46553.9|46566.1|46562.5|46541.9|46538.3|81
1761200700000|2025-10-23 06:25:00|46557|46553.4|46559.3|46555.7|46568.7|46565.1|46554.2|46550.6|76
1761201000000|2025-10-23 06:30:00|46559.8|46556.2|46542.4|46538.8|46571.5|46567.9|46540.4|46536.8|123
1761201300000|2025-10-23 06:35:00|46541.9|46538.3|46554.6|46551|46560|46556.4|46541.9|46538.3|73
1761201600000|2025-10-23 06:40:00|46554.1|46550.5|46559.4|46555.8|46559.9|46556.3|46550.9|46547.3|73
1761201900000|2025-10-23 06:45:00|46559.9|46556.3|46566.5|46562.9|46577.6|46574|46557.3|46553.7|112
1761202200000|2025-10-23 06:50:00|46566|46562.4|46568.4|46564.8|46577.7|46574.1|46566|46562.4|113
1761202500000|2025-10-23 06:55:00|46567.9|46564.3|46573.3|46569.7|46575.5|46571.9|46564.4|46560.8|85
1761202800000|2025-10-23 07:00:00|46572.8|46569.2|46569.3|46565.7|46578|46574.4|46562.1|46558.5|187
1761203100000|2025-10-23 07:05:00|46570.3|46566.7|46570|46566.4|46575.4|46571.8|46561.6|46558|116
1761203400000|2025-10-23 07:10:00|46570.1|46566.5|46574.6|46571|46584.1|46580.5|46568.2|46564.6|104
1761203700000|2025-10-23 07:15:00|46574|46570.4|46544.3|46540.7|46578.9|46575.3|46544.1|46540.5|192
1761204000000|2025-10-23 07:20:00|46544.1|46540.5|46532.2|46528.6|46556.2|46552.6|46529.5|46525.9|135
1761204300000|2025-10-23 07:25:00|46531.7|46528.1|46529.7|46526.1|46537|46533.4|46507.5|46503.9|137
1761204600000|2025-10-23 07:30:00|46529.2|46525.6|46539.3|46535.7|46542.4|46538.8|46528.8|46525.2|61
1761204900000|2025-10-23 07:35:00|46539.8|46536.2|46537.6|46534|46552.4|46548.8|46533.6|46530|83
1761205200000|2025-10-23 07:40:00|46537.7|46534.1|46555|46551.4|46567.2|46563.6|46535.2|46531.6|87
1761205500000|2025-10-23 07:45:00|46556|46552.4|46562.5|46558.9|46575.1|46571.5|46555.3|46551.7|102
1761205800000|2025-10-23 07:50:00|46562.2|46558.6|46565.4|46561.8|46572.9|46569.3|46558.4|46554.8|310
1761206100000|2025-10-23 07:55:00|46565.9|46562.3|46564.8|46561.2|46572.7|46569.1|46558.6|46555|202
1761206400000|2025-10-23 08:00:00|46567.3|46563.7|46543.8|46540.2|46572.1|46568.5|46540.8|46537.2|171
1761206700000|2025-10-23 08:05:00|46544.3|46540.7|46549.3|46545.7|46565.2|46561.6|46543|46539.4|151
1761207000000|2025-10-23 08:10:00|46549.8|46546.2|46546|46542.4|46558.6|46555|46537.5|46533.9|250
1761207300000|2025-10-23 08:15:00|46546.5|46542.9|46553.1|46549.5|46557.3|46553.7|46540.1|46536.5|134
1761207600000|2025-10-23 08:20:00|46552.6|46549|46541|46537.4|46556.3|46552.7|46540.7|46537.1|185
1761207900000|2025-10-23 08:25:00|46540.5|46536.9|46552.7|46549.1|46554.6|46551|46538|46534.4|81
1761208200000|2025-10-23 08:30:00|46553.1|46549.5|46563.3|46559.7|46564.4|46560.8|46553.1|46549.5|82
1761208500000|2025-10-23 08:35:00|46562.8|46559.2|46555.2|46551.6|46564.6|46561|46550.8|46547.2|124
1761208800000|2025-10-23 08:40:00|46554.7|46551.1|46548.8|46545.2|46557|46553.4|46544.6|46541|75
1761209100000|2025-10-23 08:45:00|46549.3|46545.7|46541.6|46538|46553.1|46549.5|46529.9|46526.3|154
1761209400000|2025-10-23 08:50:00|46542.1|46538.5|46529.1|46525.5|46544.7|46541.1|46520.1|46516.5|202
1761209700000|2025-10-23 08:55:00|46529.6|46526|46531.8|46528.2|46537.5|46533.9|46522.5|46518.9|85
1761210000000|2025-10-23 09:00:00|46531.3|46527.7|46539.1|46535.5|46543.2|46539.6|46524.9|46521.3|71
1761210300000|2025-10-23 09:05:00|46539.6|46536|46532.5|46528.9|46546.9|46543.3|46532.2|46528.6|54
1761210600000|2025-10-23 09:10:00|46532|46528.4|46511.9|46508.3|46532|46528.4|46496.3|46492.7|245
1761210900000|2025-10-23 09:15:00|46511.4|46507.8|46495.7|46492.1|46513.4|46509.8|46495.4|46491.8|103
1761211200000|2025-10-23 09:20:00|46496.2|46492.6|46476.3|46472.7|46496.6|46493|46469.3|46465.7|175
1761211500000|2025-10-23 09:25:00|46476.8|46473.2|46486.3|46482.7|46496.2|46492.6|46474.2|46470.6|101
1761211800000|2025-10-23 09:30:00|46485.8|46482.2|46490.6|46487|46494.7|46491.1|46474.9|46471.3|78
1761212100000|2025-10-23 09:35:00|46491.1|46487.5|46491.4|46487.8|46499.2|46495.6|46483.3|46479.7|45
1761212400000|2025-10-23 09:40:00|46490.9|46487.3|46481.5|46477.9|46493.4|46489.8|46480.4|46476.8|114
1761212700000|2025-10-23 09:45:00|46485|46481.4|46478.2|46474.6|46491.5|46487.9|46461.1|46457.5|176
1761213000000|2025-10-23 09:50:00|46477.7|46474.1|46488.5|46484.9|46499.1|46495.5|46473.9|46470.3|262
1761213300000|2025-10-23 09:55:00|46488|46484.4|46494.6|46491|46500.4|46496.8|46479.6|46476|98
1761213600000|2025-10-23 10:00:00|46493.6|46490|46522.3|46518.7|46549.6|46546|46490.9|46487.3|1320
1761213900000|2025-10-23 10:05:00|46521.8|46518.2|46540.3|46536.7|46567.1|46563.5|46521|46517.4|811
1761214200000|2025-10-23 10:10:00|46540.8|46537.2|46545.4|46541.8|46548.4|46544.8|46535.5|46531.9|183
1761214500000|2025-10-23 10:15:00|46545.9|46542.3|46556.4|46552.8|46557|46553.4|46543.6|46540|135
1761214800000|2025-10-23 10:20:00|46557.4|46553.8|46547.2|46543.6|46557.6|46554|46537.5|46533.9|131
1761215100000|2025-10-23 10:25:00|46546.7|46543.1|46559|46555.4|46562.9|46559.3|46545.7|46542.1|123
1761215400000|2025-10-23 10:30:00|46559.5|46555.9|46558.5|46554.9|46569.1|46565.5|46556.5|46552.9|102
1761215700000|2025-10-23 10:35:00|46558|46554.4|46569.1|46565.5|46575.9|46572.3|46557|46553.4|109
1761216000000|2025-10-23 10:40:00|46569|46565.4|46562|46558.4|46571.4|46567.8|46561.9|46558.3|106
1761216300000|2025-10-23 10:45:00|46561.5|46557.9|46559.4|46555.8|46564.5|46560.9|46546.9|46543.3|180
1761216600000|2025-10-23 10:50:00|46559.7|46556.1|46569.2|46565.6|46571.2|46567.6|46558.7|46555.1|117
1761216900000|2025-10-23 10:55:00|46569.7|46566.1|46563.5|46559.9|46572.6|46569|46558.8|46555.2|142
1761217200000|2025-10-23 11:00:00|46564|46560.4|46547.3|46543.7|46573.2|46569.6|46546.6|46543|270
1761217500000|2025-10-23 11:05:00|46547.8|46544.2|46562.1|46558.5|46564.4|46560.8|46547.8|46544.2|153
1761217800000|2025-10-23 11:10:00|46561.1|46557.5|46527.3|46523.7|46561.1|46557.5|46508.7|46505.1|255
1761218100000|2025-10-23 11:15:00|46527.8|46524.2|46530.1|46526.5|46542.9|46539.3|46521.6|46518|84
1761218400000|2025-10-23 11:20:00|46529.6|46526|46543.3|46539.7|46545.4|46541.8|46523.3|46519.7|143
1761218700000|2025-10-23 11:25:00|46543.8|46540.2|46536|46532.4|46546.7|46543.1|46529.5|46525.9|78
1761219000000|2025-10-23 11:30:00|46536.5|46532.9|46524.4|46520.8|46541.7|46538.1|46524.4|46520.8|136
1761219300000|2025-10-23 11:35:00|46523.9|46520.3|46532.3|46528.7|46536.3|46532.7|46522.4|46518.8|62
1761219600000|2025-10-23 11:40:00|46532.8|46529.2|46511.8|46508.2|46532.8|46529.2|46510.8|46507.2|99
1761219900000|2025-10-23 11:45:00|46511.3|46507.7|46505.9|46502.3|46514|46510.4|46496.7|46493.1|111
1761220200000|2025-10-23 11:50:00|46505.4|46501.8|46501.3|46497.7|46510.3|46506.7|46472.7|46469.1|233
1761220500000|2025-10-23 11:55:00|46500.8|46497.2|46501.5|46497.9|46508.3|46504.7|46495.5|46491.9|136
1761220800000|2025-10-23 12:00:00|46502|46498.4|46494.1|46490.5|46503.8|46500.2|46485.1|46481.5|237
1761221100000|2025-10-23 12:05:00|46493.6|46490|46504.3|46500.7|46507.1|46503.5|46485.3|46481.7|114
1761221400000|2025-10-23 12:10:00|46504.8|46501.2|46500|46496.4|46510.1|46506.5|46494|46490.4|136
1761221700000|2025-10-23 12:15:00|46500.5|46496.9|46489.2|46485.6|46511|46507.4|46487|46483.4|112
1761222000000|2025-10-23 12:20:00|46489.7|46486.1|46494.2|46490.6|46511.1|46507.5|46480.4|46476.8|258
1761222300000|2025-10-23 12:25:00|46494|46490.4|46511.9|46508.3|46515.8|46512.2|46492.1|46488.5|176
1761222600000|2025-10-23 12:30:00|46511.4|46507.8|46482.4|46478.8|46511.4|46507.8|46468.4|46464.8|284
1761222900000|2025-10-23 12:35:00|46481.9|46478.3|46473|46469.4|46485.5|46481.9|46468.2|46464.6|132
1761223200000|2025-10-23 12:40:00|46472.5|46468.9|46493.9|46490.3|46499.3|46495.7|46468.4|46464.8|248
1761223500000|2025-10-23 12:45:00|46493.4|46489.8|46500.3|46496.7|46509.7|46506.1|46491.9|46488.3|182
1761223800000|2025-10-23 12:50:00|46500.8|46497.2|46507.1|46503.5|46511|46507.4|46493.2|46489.6|90
1761224100000|2025-10-23 12:55:00|46507.6|46504|46533.1|46529.5|46539.6|46536|46503.1|46499.5|235
1761224400000|2025-10-23 13:00:00|46532.6|46529|46517.9|46514.3|46537.7|46534.1|46516.9|46513.3|134
1761224700000|2025-10-23 13:05:00|46517.4|46513.8|46487.9|46484.3|46530.2|46526.6|46487.4|46483.8|268
1761225000000|2025-10-23 13:10:00|46488.4|46484.8|46505.9|46502.3|46508.4|46504.8|46479.3|46475.7|184
1761225300000|2025-10-23 13:15:00|46505.4|46501.8|46515.1|46511.5|46529.2|46525.6|46501.5|46497.9|169
1761225600000|2025-10-23 13:20:00|46514.7|46511.1|46537|46533.4|46545.5|46541.9|46511.5|46507.9|242
1761225900000|2025-10-23 13:25:00|46536.5|46532.9|46559.5|46555.9|46560.5|46556.9|46529.4|46525.8|688
1761226200000|2025-10-23 13:30:00|46559.3|46556.8|46605.2|46602.7|46638.9|46636.4|46519.5|46517|4044
1761226500000|2025-10-23 13:35:00|46606.2|46603.7|46644.5|46642|46652.9|46650.4|46587.9|46585.4|1513
1761226800000|2025-10-23 13:40:00|46644|46641.5|46672.7|46670.2|46675|46672.5|46611.2|46608.7|1276
1761227100000|2025-10-23 13:45:00|46672.2|46669.7|46697|46694.5|46699.7|46697.2|46659.7|46657.2|1458
1761227400000|2025-10-23 13:50:00|46700.1|46697.6|46675.1|46672.6|46728|46725.5|46652.9|46650.4|1333
1761227700000|2025-10-23 13:55:00|46674.6|46672.1|46647.3|46644.8|46678.5|46676|46612.4|46609.9|1197
1761228000000|2025-10-23 14:00:00|46646.6|46644.1|46617.2|46614.7|46671.9|46669.4|46610.4|46607.9|932
1761228300000|2025-10-23 14:05:00|46616.7|46614.2|46604.2|46601.7|46631.4|46628.9|46589.5|46587|910
1761228600000|2025-10-23 14:10:00|46604.4|46601.9|46563.9|46561.4|46608.9|46606.4|46558.4|46555.9|1202
1761228900000|2025-10-23 14:15:00|46564.4|46561.9|46509.9|46507.4|46573.9|46571.4|46496.7|46494.2|1389
1761229200000|2025-10-23 14:20:00|46510|46507.5|46577.9|46575.4|46585.8|46583.3|46506.8|46504.3|1586
1761229500000|2025-10-23 14:25:00|46578.1|46575.6|46577.4|46574.9|46613.6|46611.1|46564.7|46562.2|941
1761229800000|2025-10-23 14:30:00|46576|46573.5|46562.8|46560.3|46580.3|46577.8|46532|46529.5|815
1761230100000|2025-10-23 14:35:00|46562.3|46559.8|46608.5|46606|46619.3|46616.8|46557.3|46554.8|905
1761230400000|2025-10-23 14:40:00|46609|46606.5|46634.5|46632|46644.5|46642|46596.6|46594.1|760
1761230700000|2025-10-23 14:45:00|46634|46631.5|46654.9|46652.4|46661.2|46658.7|46602|46599.5|1241
1761231000000|2025-10-23 14:50:00|46653.8|46651.3|46620.1|46617.6|46657|46654.5|46617.1|46614.6|527
1761231300000|2025-10-23 14:55:00|46619.8|46617.3|46635.6|46633.1|46635.7|46633.2|46593.9|46591.4|519
1761231600000|2025-10-23 15:00:00|46636|46633.5|46624.8|46622.3|46647.7|46645.2|46600.2|46597.7|743
1761231900000|2025-10-23 15:05:00|46624.3|46621.8|46627.6|46625.1|46642.1|46639.6|46611.2|46608.7|392
1761232200000|2025-10-23 15:10:00|46628.1|46625.6|46614.3|46611.8|46638.3|46635.8|46597.4|46594.9|335
1761232500000|2025-10-23 15:15:00|46613.8|46611.3|46607.6|46605.1|46627.1|46624.6|46589.7|46587.2|426
1761232800000|2025-10-23 15:20:00|46608.1|46605.6|46622.7|46620.2|46628.5|46626|46582|46579.5|601
1761233100000|2025-10-23 15:25:00|46623.2|46620.7|46660.2|46657.7|46675.3|46672.8|46619.4|46616.9|803
1761233400000|2025-10-23 15:30:00|46657.4|46654.9|46647.5|46645|46678.1|46675.6|46645|46642.5|973
1761233700000|2025-10-23 15:35:00|46648|46645.5|46619.6|46617.1|46652.5|46650|46593.6|46591.1|732
1761234000000|2025-10-23 15:40:00|46620.3|46617.8|46570.6|46568.1|46623.7|46621.2|46556.5|46554|647
1761234300000|2025-10-23 15:45:00|46570.1|46567.6|46607.2|46604.7|46608.4|46605.9|46559.8|46557.3|525
1761234600000|2025-10-23 15:50:00|46606.7|46604.2|46643.8|46641.3|46645.3|46642.8|46596|46593.5|554
1761234900000|2025-10-23 15:55:00|46643.3|46640.8|46631|46628.5|46669.5|46667|46623.5|46621|883
1761235200000|2025-10-23 16:00:00|46627.1|46624.6|46622.9|46620.4|46633.6|46631.1|46598.6|46596.1|495
1761235500000|2025-10-23 16:05:00|46623.4|46620.9|46651.5|46649|46660.3|46657.8|46615.8|46613.3|590
1761235800000|2025-10-23 16:10:00|46654.3|46651.8|46678.2|46675.7|46681.7|46679.2|46638.8|46636.3|354
1761236100000|2025-10-23 16:15:00|46677.7|46675.2|46663.9|46661.4|46686.1|46683.6|46658.8|46656.3|420
1761236400000|2025-10-23 16:20:00|46665|46662.5|46662.9|46660.4|46676.8|46674.3|46655.9|46653.4|460
1761236700000|2025-10-23 16:25:00|46663.4|46660.9|46658.8|46656.3|46670.9|46668.4|46635.3|46632.8|546
1761237000000|2025-10-23 16:30:00|46658.3|46655.8|46673.8|46671.3|46691.4|46688.9|46654.2|46651.7|435
1761237300000|2025-10-23 16:35:00|46674.3|46671.8|46684.8|46682.3|46691.7|46689.2|46659.7|46657.2|373
1761237600000|2025-10-23 16:40:00|46683.2|46680.7|46710.2|46707.7|46716.8|46714.3|46682.2|46679.7|598
1761237900000|2025-10-23 16:45:00|46710.7|46708.2|46713.2|46710.7|46716.1|46713.6|46698.5|46696|323
1761238200000|2025-10-23 16:50:00|46711.3|46708.8|46721.6|46719.1|46731.6|46729.1|46710.3|46707.8|536
1761238500000|2025-10-23 16:55:00|46721.5|46719|46719.4|46716.9|46737.6|46735.1|46705.4|46702.9|450
1761238800000|2025-10-23 17:00:00|46717.3|46714.8|46713.2|46710.7|46730.3|46727.8|46709.3|46706.8|367
1761239100000|2025-10-23 17:05:00|46713.5|46711|46663|46660.5|46714.3|46711.8|46643.1|46640.6|1759
1761239400000|2025-10-23 17:10:00|46662.5|46660|46717.4|46714.9|46719.6|46717.1|46661.3|46658.8|538
1761239700000|2025-10-23 17:15:00|46717.9|46715.4|46695|46692.5|46726.4|46723.9|46689.7|46687.2|425
1761240000000|2025-10-23 17:20:00|46695.8|46693.3|46692.4|46689.9|46712.3|46709.8|46684.5|46682|260
1761240300000|2025-10-23 17:25:00|46692.6|46690.1|46698.3|46695.8|46704.9|46702.4|46672.4|46669.9|287
1761240600000|2025-10-23 17:30:00|46698.8|46696.3|46720.1|46717.6|46739.8|46737.3|46698.8|46696.3|784
1761240900000|2025-10-23 17:35:00|46719.1|46716.6|46764.4|46761.9|46774.2|46771.7|46715.1|46712.6|853
1761241200000|2025-10-23 17:40:00|46761.7|46759.2|46765.5|46763|46784.2|46781.7|46754.4|46751.9|781
1761241500000|2025-10-23 17:45:00|46766|46763.5|46742.2|46739.7|46772.5|46770|46740.4|46737.9|494
1761241800000|2025-10-23 17:50:00|46741.1|46738.6|46755.3|46752.8|46756.6|46754.1|46730.9|46728.4|243
1761242100000|2025-10-23 17:55:00|46755.8|46753.3|46768.3|46765.8|46773|46770.5|46746.1|46743.6|253
1761242400000|2025-10-23 18:00:00|46770.4|46767.9|46777.5|46775|46783.6|46781.1|46764.9|46762.4|512
1761242700000|2025-10-23 18:05:00|46778|46775.5|46778.8|46776.3|46794.4|46791.9|46771.4|46768.9|267
1761243000000|2025-10-23 18:10:00|46780.9|46778.4|46768.7|46766.2|46781.6|46779.1|46764.7|46762.2|219
1761243300000|2025-10-23 18:15:00|46768.2|46765.7|46760.6|46758.1|46771.6|46769.1|46741.5|46739|618
1761243600000|2025-10-23 18:20:00|46758.3|46755.8|46774.2|46771.7|46781.3|46778.8|46757.4|46754.9|235
1761243900000|2025-10-23 18:25:00|46773.7|46771.2|46769|46766.5|46782.9|46780.4|46765|46762.5|226
1761244200000|2025-10-23 18:30:00|46769.5|46767|46782.3|46779.8|46789.4|46786.9|46765.3|46762.8|354
1761244500000|2025-10-23 18:35:00|46782.8|46780.3|46775.8|46773.3|46783.8|46781.3|46769.1|46766.6|220
1761244800000|2025-10-23 18:40:00|46777.2|46774.7|46793.6|46791.1|46796.8|46794.3|46775.5|46773|416
1761245100000|2025-10-23 18:45:00|46793.1|46790.6|46798.9|46796.4|46801.9|46799.4|46783.9|46781.4|197
1761245400000|2025-10-23 18:50:00|46798.4|46795.9|46799.4|46796.9|46805.1|46802.6|46793.9|46791.4|380
1761245700000|2025-10-23 18:55:00|46798.9|46796.4|46780|46777.5|46803.2|46800.7|46776.2|46773.7|245
1761246000000|2025-10-23 19:00:00|46778.1|46775.6|46784.2|46781.7|46793.7|46791.2|46775.6|46773.1|263
1761246300000|2025-10-23 19:05:00|46783.7|46781.2|46773.7|46771.2|46783.7|46781.2|46766.6|46764.1|205
1761246600000|2025-10-23 19:10:00|46775.8|46773.3|46786.9|46784.4|46788.7|46786.2|46772.6|46770.1|141
1761246900000|2025-10-23 19:15:00|46787.4|46784.9|46777.8|46775.3|46791.7|46789.2|46770.3|46767.8|253
1761247200000|2025-10-23 19:20:00|46780.5|46778|46783.3|46780.8|46793.3|46790.8|46779.9|46777.4|252
1761247500000|2025-10-23 19:25:00|46783.8|46781.3|46768.8|46766.3|46783.9|46781.4|46761.4|46758.9|399
1761247800000|2025-10-23 19:30:00|46768.7|46766.2|46751.4|46748.9|46768.7|46766.2|46749.5|46747|507
1761248100000|2025-10-23 19:35:00|46751.9|46749.4|46751|46748.5|46758.2|46755.7|46741.5|46739|701
1761248400000|2025-10-23 19:40:00|46751.5|46749|46753.6|46751.1|46762.7|46760.2|46746.7|46744.2|407
1761248700000|2025-10-23 19:45:00|46754.1|46751.6|46739.2|46736.7|46772.9|46770.4|46736.2|46733.7|475
1761249000000|2025-10-23 19:50:00|46738.6|46736.1|46735.6|46733.1|46743.5|46741|46708.8|46706.3|1135
1761249300000|2025-10-23 19:55:00|46728.6|46726.1|46733.4|46730.9|46745.4|46742.9|46711.5|46709|2364
1761249600000|2025-10-23 20:00:00|46734.4|46731.9|46717.8|46713|46734.4|46731.9|46712.8|46708|860
1761249900000|2025-10-23 20:05:00|46720.8|46716|46713.8|46709|46732.2|46727.4|46707.1|46702.3|296
1761250200000|2025-10-23 20:10:00|46714.8|46710|46709.3|46704.5|46714.8|46710|46703.2|46698.4|249
1761250500000|2025-10-23 20:15:00|46705.3|46700.5|46695.5|46690.7|46709|46704.2|46694.5|46689.7|174
1761250800000|2025-10-23 20:20:00|46695.6|46690.8|46701.6|46696.8|46704.6|46699.8|46695.6|46690.8|60
1761251100000|2025-10-23 20:25:00|46700.6|46695.8|46695.8|46691|46704.6|46699.8|46692.6|46687.8|53
1761251400000|2025-10-23 20:30:00|46695.1|46690.3|46679.6|46674.8|46695.1|46690.3|46678.6|46673.8|254
1761251700000|2025-10-23 20:35:00|46677.6|46672.8|46685.4|46680.6|46689.6|46684.8|46668.4|46663.6|201
1761252000000|2025-10-23 20:40:00|46685.3|46680.5|46683|46678.2|46688.4|46683.6|46679.3|46674.5|46
1761252300000|2025-10-23 20:45:00|46684|46679.2|46693.2|46688.4|46693.2|46688.4|46681.2|46676.4|81
1761252600000|2025-10-23 20:50:00|46692.2|46687.4|46693.2|46688.4|46696.4|46691.6|46686.4|46681.6|111
1761252900000|2025-10-23 20:55:00|46693.3|46688.5|46695.1|46685.3|46695.1|46689.8|46688.8|46683.6|87
1761253200000|2025-10-23 21:00:00|46694|46684.2|46697.1|46687.3|46699.9|46690.1|46693.7|46683.9|0
1761253500000|2025-10-23 21:05:00|46697.4|46687.6|46703.6|46693.8|46704.1|46694.3|46695.5|46685.7|0
1761253800000|2025-10-23 21:10:00|46703|46693.2|46708|46698.2|46708|46698.2|46703|46693.2|0
1761254100000|2025-10-23 21:15:00|46708.1|46698.3|46718.3|46708.5|46718.9|46709.1|46708.1|46698.3|0
1761254400000|2025-10-23 21:20:00|46718.4|46708.6|46715.7|46705.9|46718.4|46708.6|46714.9|46705.1|0
1761254700000|2025-10-23 21:25:00|46715.6|46705.8|46717.1|46707.3|46719|46709.2|46715.3|46705.5|0
1761255000000|2025-10-23 21:30:00|46716.8|46707|46719.8|46710|46724.3|46714.5|46716.8|46707|0
1761255300000|2025-10-23 21:35:00|46720.9|46711.1|46720.9|46711.1|46725.3|46715.5|46719.7|46709.9|0
1761255600000|2025-10-23 21:40:00|46721.1|46711.3|46720.8|46711|46721.8|46712|46720.7|46710.9|0
1761255900000|2025-10-23 21:45:00|46721.6|46711.8|46720.2|46710.4|46722.2|46712.4|46716.4|46706.6|0
1761256200000|2025-10-23 21:50:00|46721.3|46711.5|46719.3|46709.5|46724.4|46714.6|46719.3|46709.5|0
1761256500000|2025-10-23 21:55:00|46719.5|46709.7|46719.8|46710|46723|46713.2|46718.8|46709|0
1761256800000|2025-10-23 22:00:00|46719.2|46714.4|46723.4|46718.6|46746.4|46741.6|46719.2|46714.4|191
1761257100000|2025-10-23 22:05:00|46720.9|46716.1|46728.8|46724|46735.4|46730.6|46720.9|46716.1|61
1761257400000|2025-10-23 22:10:00|46729.3|46724.5|46730|46725.2|46738.3|46733.5|46726.5|46721.7|29
1761257700000|2025-10-23 22:15:00|46730.5|46725.7|46732.5|46727.7|46737.7|46732.9|46728.5|46723.7|32
1761258000000|2025-10-23 22:20:00|46732|46727.2|46733.5|46728.7|46741.7|46736.9|46726.7|46721.9|44
1761258300000|2025-10-23 22:25:00|46733|46728.2|46730.3|46725.5|46746.7|46741.9|46729.3|46724.5|123
1761258600000|2025-10-23 22:30:00|46730.8|46726|46730.4|46725.6|46737.7|46732.9|46728.9|46724.1|107
1761258900000|2025-10-23 22:35:00|46730.9|46726.1|46731.1|46726.3|46735|46730.2|46726.2|46721.4|13
1761259200000|2025-10-23 22:40:00|46731.6|46726.8|46733.7|46728.9|46735.4|46730.6|46725.1|46720.3|91
1761259500000|2025-10-23 22:45:00|46735.2|46730.4|46731.5|46726.7|46740.2|46735.4|46725|46720.2|92
1761259800000|2025-10-23 22:50:00|46732|46727.2|46728.9|46724.1|46736.5|46731.7|46727.9|46723.1|18
1761260100000|2025-10-23 22:55:00|46729.4|46724.6|46738.2|46733.4|46738.2|46733.4|46727.7|46722.9|20
1761260400000|2025-10-23 23:00:00|46738.7|46733.9|46734.3|46729.5|46747.7|46742.9|46731.3|46726.5|31
1761260700000|2025-10-23 23:05:00|46734.9|46730.1|46734.5|46729.7|46739.2|46734.4|46732.4|46727.6|18
1761261000000|2025-10-23 23:10:00|46735|46730.2|46736.4|46731.6|46742.1|46737.3|46734.7|46729.9|8
1761261300000|2025-10-23 23:15:00|46736.9|46732.1|46735|46730.2|46741.1|46736.3|46731.5|46726.7|19
1761261600000|2025-10-23 23:20:00|46734.5|46729.7|46735.5|46730.7|46737.5|46732.7|46731.8|46727|8
1761261900000|2025-10-23 23:25:00|46736|46731.2|46735.6|46730.8|46741.1|46736.3|46732.5|46727.7|17
1761262200000|2025-10-23 23:30:00|46736.1|46731.3|46736.4|46731.6|46741.1|46736.3|46736.1|46731.3|5
1761262500000|2025-10-23 23:35:00|46735.9|46731.1|46738.9|46734.1|46741.6|46736.8|46735.8|46731|37
1761262800000|2025-10-23 23:40:00|46739.4|46734.6|46734.8|46730|46739.7|46734.9|46732.8|46728|23
1761263100000|2025-10-23 23:45:00|46733.8|46729|46739.3|46734.5|46743.6|46738.8|46732.8|46728|31
1761263400000|2025-10-23 23:50:00|46738.8|46734|46740.4|46735.6|46741.9|46737.1|46735.9|46731.1|35
1761263700000|2025-10-23 23:55:00|46739.9|46735.1|46740|46735.2|46742.3|46737.5|46734.8|46730|28
1761264000000|2025-10-24 00:00:00|46742.5|46737.7|46736.8|46732|46746.4|46741.6|46732.5|46727.7|85
1761264300000|2025-10-24 00:05:00|46736.3|46731.5|46728.6|46723.8|46736.3|46731.5|46724|46719.2|24
1761264600000|2025-10-24 00:10:00|46728.1|46723.3|46726.9|46722.1|46731|46726.2|46714.9|46710.1|58
1761264900000|2025-10-24 00:15:00|46727.4|46722.6|46729.9|46725.1|46733|46728.2|46725.9|46721.1|20
1761265200000|2025-10-24 00:20:00|46729.4|46724.6|46730.7|46725.9|46732.1|46727.3|46727.2|46722.4|28
1761265500000|2025-10-24 00:25:00|46730.2|46725.4|46730.4|46725.6|46732.9|46728.1|46724.9|46720.1|29
1761265800000|2025-10-24 00:30:00|46730.9|46726.1|46738|46733.2|46747.1|46742.3|46730.4|46725.6|44
1761266100000|2025-10-24 00:35:00|46737.5|46732.7|46735.3|46730.5|46744.3|46739.5|46733.5|46728.7|23
1761266400000|2025-10-24 00:40:00|46734.8|46730|46740.7|46735.9|46741.2|46736.4|46731.4|46726.6|28
1761266700000|2025-10-24 00:45:00|46741.2|46736.4|46732.8|46728|46743.2|46738.4|46730.2|46725.4|27
1761267000000|2025-10-24 00:50:00|46733.3|46728.5|46736.9|46732.1|46741.5|46736.7|46730.7|46725.9|44
1761267300000|2025-10-24 00:55:00|46735.9|46731.1|46744.1|46739.3|46745.8|46741|46732.5|46727.7|27
1761267600000|2025-10-24 01:00:00|46743.6|46738.8|46749.7|46744.9|46753.1|46748.3|46742.6|46737.8|36
1761267900000|2025-10-24 01:05:00|46750.2|46745.4|46752.6|46747.8|46758|46753.2|46748.2|46743.4|36
1761268200000|2025-10-24 01:10:00|46752.1|46747.3|46764.4|46759.6|46764.5|46759.7|46751.1|46746.3|39
1761268500000|2025-10-24 01:15:00|46764.9|46760.1|46765.6|46760.8|46770.1|46765.3|46760.1|46755.3|29
1761268800000|2025-10-24 01:20:00|46765.1|46760.3|46763.6|46758.8|46769.4|46764.6|46760.9|46756.1|38
1761269100000|2025-10-24 01:25:00|46764.6|46759.8|46752.1|46747.3|46765.6|46760.8|46751.1|46746.3|41
1761269400000|2025-10-24 01:30:00|46751.6|46746.8|46754.1|46749.3|46758.4|46753.6|46744.2|46739.4|51
1761269700000|2025-10-24 01:35:00|46753.6|46748.8|46756.3|46751.5|46757|46752.2|46749.3|46744.5|16
1761270000000|2025-10-24 01:40:00|46756.8|46752|46756.4|46751.6|46758.8|46754|46752.6|46747.8|13
1761270300000|2025-10-24 01:45:00|46756.9|46752.1|46757.7|46752.9|46762.8|46758|46754.7|46749.9|36
1761270600000|2025-10-24 01:50:00|46758.2|46753.4|46766.8|46762|46771.7|46766.9|46756.2|46751.4|33
1761270900000|2025-10-24 01:55:00|46766.3|46761.5|46772.2|46767.4|46773.7|46768.9|46766.2|46761.4|22
1761271200000|2025-10-24 02:00:00|46771.7|46766.9|46770.6|46765.8|46776.1|46771.3|46768.5|46763.7|21
1761271500000|2025-10-24 02:05:00|46770.1|46765.3|46766.2|46761.4|46772.6|46767.8|46766.2|46761.4|23
1761271800000|2025-10-24 02:10:00|46766.7|46761.9|46773.7|46768.9|46775.7|46770.9|46766.1|46761.3|38
1761272100000|2025-10-24 02:15:00|46774.2|46769.4|46776.8|46772|46785.8|46781|46770.2|46765.4|72
1761272400000|2025-10-24 02:20:00|46776.9|46772.1|46779.3|46774.5|46784.9|46780.1|46774.5|46769.7|39
1761272700000|2025-10-24 02:25:00|46778.8|46774|46783.4|46778.6|46787.1|46782.3|46777.8|46773|29
1761273000000|2025-10-24 02:30:00|46783.7|46778.9|46780.5|46775.7|46786.3|46781.5|46774|46769.2|45
1761273300000|2025-10-24 02:35:00|46782|46777.2|46776.6|46771.8|46783.6|46778.8|46776.1|46771.3|21
1761273600000|2025-10-24 02:40:00|46776.1|46771.3|46759.4|46754.6|46780|46775.2|46756.4|46751.6|105
1761273900000|2025-10-24 02:45:00|46760.3|46755.5|46773|46768.2|46775.7|46770.9|46759.9|46755.1|34
1761274200000|2025-10-24 02:50:00|46773.5|46768.7|46773.8|46769|46781|46776.2|46769.7|46764.9|34
1761274500000|2025-10-24 02:55:00|46774.3|46769.5|46768.8|46764|46777.8|46773|46767.8|46763|30
1761274800000|2025-10-24 03:00:00|46769.3|46764.5|46770.8|46766|46773.3|46768.5|46766.8|46762|23
1761275100000|2025-10-24 03:05:00|46770.3|46765.5|46772.1|46767.3|46775.1|46770.3|46769.8|46765|21
1761275400000|2025-10-24 03:10:00|46771.6|46766.8|46770.8|46766|46772.8|46768|46761.5|46756.7|20
1761275700000|2025-10-24 03:15:00|46770.3|46765.5|46782.9|46778.1|46783.4|46778.6|46769.3|46764.5|43
1761276000000|2025-10-24 03:20:00|46783.4|46778.6|46790.1|46785.3|46793.6|46788.8|46779|46774.2|49
1761276300000|2025-10-24 03:25:00|46790.4|46785.6|46790.5|46785.7|46794.5|46789.7|46785.5|46780.7|27
1761276600000|2025-10-24 03:30:00|46791|46786.2|46792.9|46788.1|46794.2|46789.4|46788.4|46783.6|24
1761276900000|2025-10-24 03:35:00|46793.4|46788.6|46793.6|46788.8|46798.8|46794|46790|46785.2|43
1761277200000|2025-10-24 03:40:00|46794.1|46789.3|46790.7|46785.9|46796.4|46791.6|46789.9|46785.1|23
1761277500000|2025-10-24 03:45:00|46790.2|46785.4|46793|46788.2|46794|46789.2|46785.5|46780.7|35
1761277800000|2025-10-24 03:50:00|46793.5|46788.7|46799.9|46795.1|46802.1|46797.3|46793|46788.2|30
1761278100000|2025-10-24 03:55:00|46799.5|46794.7|46797.5|46792.7|46800.4|46795.6|46795.1|46790.3|22
1761278400000|2025-10-24 04:00:00|46797.2|46792.4|46791|46786.2|46800.5|46795.7|46789.9|46785.1|37
1761278700000|2025-10-24 04:05:00|46790.9|46786.1|46788.9|46784.1|46794.6|46789.8|46779.9|46775.1|46
1761279000000|2025-10-24 04:10:00|46788.4|46783.6|46796.6|46791.8|46797.5|46792.7|46783.8|46779|38
1761279300000|2025-10-24 04:15:00|46796.2|46791.4|46795.3|46790.5|46797.7|46792.9|46789.5|46784.7|35
1761279600000|2025-10-24 04:20:00|46795.8|46791|46795.8|46791|46798.4|46793.6|46792.8|46788|20
1761279900000|2025-10-24 04:25:00|46795.3|46790.5|46789.9|46785.1|46796.9|46792.1|46786.9|46782.1|37
1761280200000|2025-10-24 04:30:00|46789.4|46784.6|46786|46781.2|46790.5|46785.7|46784.9|46780.1|89
1761280500000|2025-10-24 04:35:00|46786.5|46781.7|46789|46784.2|46791.6|46786.8|46786.5|46781.7|82
1761280800000|2025-10-24 04:40:00|46788.5|46783.7|46789.9|46785.1|46791.4|46786.6|46788.5|46783.7|10
1761281100000|2025-10-24 04:45:00|46790.4|46785.6|46796.5|46791.7|46802|46797.2|46789.9|46785.1|33
1761281400000|2025-10-24 04:50:00|46796|46791.2|46792.8|46788|46799.1|46794.3|46788.8|46784|74
1761281700000|2025-10-24 04:55:00|46791.8|46787|46798.7|46793.9|46800.7|46795.9|46790.8|46786|73
1761282000000|2025-10-24 05:00:00|46798.2|46793.4|46796.2|46791.4|46802.2|46797.4|46793.6|46788.8|10
1761282300000|2025-10-24 05:05:00|46796.7|46791.9|46795.9|46791.1|46798.6|46793.8|46791.9|46787.1|31
1761282600000|2025-10-24 05:10:00|46796.4|46791.6|46792|46787.2|46797.4|46792.6|46791.5|46786.7|11
1761282900000|2025-10-24 05:15:00|46791.5|46786.7|46797.9|46793.1|46797.9|46793.1|46789|46784.2|15
1761283200000|2025-10-24 05:20:00|46799.9|46795.1|46802|46797.2|46806.5|46801.7|46796.8|46792|44
1761283500000|2025-10-24 05:25:00|46802.5|46797.7|46810|46805.2|46815.9|46811.1|46800.6|46795.8|45
1761283800000|2025-10-24 05:30:00|46809.5|46804.7|46812.5|46807.7|46812.5|46807.7|46799.8|46795|37
1761284100000|2025-10-24 05:35:00|46812|46807.2|46808.2|46803.4|46812.4|46807.6|46804.9|46800.1|13
1761284400000|2025-10-24 05:40:00|46807.7|46802.9|46813.4|46808.6|46814.4|46809.6|46806.6|46801.8|38
1761284700000|2025-10-24 05:45:00|46813.9|46809.1|46822.1|46817.3|46823.2|46818.4|46811.1|46806.3|29
1761285000000|2025-10-24 05:50:00|46822.6|46817.8|46814.3|46809.5|46825.3|46820.5|46810.9|46806.1|41
1761285300000|2025-10-24 05:55:00|46814.2|46809.4|46823|46818.2|46823.5|46818.7|46812.7|46807.9|33
1761285600000|2025-10-24 06:00:00|46822.9|46819.3|46836.6|46833|46842.3|46838.7|46819.8|46816.2|122
1761285900000|2025-10-24 06:05:00|46836.1|46832.5|46841.7|46838.1|46843|46839.4|46829.9|46826.3|59
1761286200000|2025-10-24 06:10:00|46841.2|46837.6|46844.4|46840.8|46849.6|46846|46833.9|46830.3|86
1761286500000|2025-10-24 06:15:00|46843.9|46840.3|46847.5|46843.9|46853.1|46849.5|46841.1|46837.5|63
1761286800000|2025-10-24 06:20:00|46847|46843.4|46856.6|46853|46857.4|46853.8|46846|46842.4|72
1761287100000|2025-10-24 06:25:00|46856.1|46852.5|46847.2|46843.6|46857.5|46853.9|46843.7|46840.1|177
1761287400000|2025-10-24 06:30:00|46847.1|46843.5|46840.4|46836.8|46847.8|46844.2|46831.9|46828.3|90
1761287700000|2025-10-24 06:35:00|46839.9|46836.3|46832.4|46828.8|46839.9|46836.3|46826.9|46823.3|82
1761288000000|2025-10-24 06:40:00|46832.9|46829.3|46835.1|46831.5|46836.5|46832.9|46827.8|46824.2|35
1761288300000|2025-10-24 06:45:00|46835.6|46832|46842.2|46838.6|46843.2|46839.6|46831.1|46827.5|34
1761288600000|2025-10-24 06:50:00|46842.7|46839.1|46838.8|46835.2|46847.2|46843.6|46836|46832.4|23
1761288900000|2025-10-24 06:55:00|46838.3|46834.7|46837.6|46834|46841.9|46838.3|46835.8|46832.2|31
1761289200000|2025-10-24 07:00:00|46835.6|46832|46837.2|46833.6|46844.9|46841.3|46832.6|46829|91
1761289500000|2025-10-24 07:05:00|46837.7|46834.1|46827|46823.4|46838.8|46835.2|46824.7|46821.1|88
1761289800000|2025-10-24 07:10:00|46827.5|46823.9|46827.1|46823.5|46827.5|46823.9|46816.1|46812.5|78
1761290100000|2025-10-24 07:15:00|46826.1|46822.5|46819.9|46816.3|46830.6|46827|46815.4|46811.8|64
1761290400000|2025-10-24 07:20:00|46820.4|46816.8|46805.7|46802.1|46822.5|46818.9|46801.5|46797.9|210
1761290700000|2025-10-24 07:25:00|46806.2|46802.6|46812|46808.4|46813.4|46809.8|46799.2|46795.6|64
1761291000000|2025-10-24 07:30:00|46812.5|46808.9|46819.5|46815.9|46821.5|46817.9|46807.8|46804.2|41
1761291300000|2025-10-24 07:35:00|46820|46816.4|46823.8|46820.2|46834.3|46830.7|46817|46813.4|82
1761291600000|2025-10-24 07:40:00|46824.3|46820.7|46816.1|46812.5|46825.8|46822.2|46813|46809.4|139
1761291900000|2025-10-24 07:45:00|46815.6|46812|46794.6|46791|46816.2|46812.6|46790.9|46787.3|159
1761292200000|2025-10-24 07:50:00|46794.1|46790.5|46783.4|46779.8|46804.3|46800.7|46780.1|46776.5|181
1761292500000|2025-10-24 07:55:00|46782.4|46778.8|46785.1|46781.5|46791.4|46787.8|46778.6|46775|131
1761292800000|2025-10-24 08:00:00|46785.6|46782|46756.3|46752.7|46789.6|46786|46752.7|46749.1|218
1761293100000|2025-10-24 08:05:00|46756.6|46753|46752.1|46748.5|46760.9|46757.3|46747.1|46743.5|198
1761293400000|2025-10-24 08:10:00|46751.1|46747.5|46725.6|46722|46751.2|46747.6|46724|46720.4|254
1761293700000|2025-10-24 08:15:00|46725.1|46721.5|46732.1|46728.5|46734.5|46730.9|46721.2|46717.6|154
1761294000000|2025-10-24 08:20:00|46732.2|46728.6|46738.4|46734.8|46743.3|46739.7|46731.7|46728.1|88
1761294300000|2025-10-24 08:25:00|46737.4|46733.8|46747.5|46743.9|46751.9|46748.3|46736.4|46732.8|102
1761294600000|2025-10-24 08:30:00|46747.7|46744.1|46749.8|46746.2|46759.7|46756.1|46746.9|46743.3|97
1761294900000|2025-10-24 08:35:00|46749.3|46745.7|46749.3|46745.7|46759.9|46756.3|46746.1|46742.5|49
1761295200000|2025-10-24 08:40:00|46749.8|46746.2|46762.8|46759.2|46766.1|46762.5|46749.8|46746.2|71
1761295500000|2025-10-24 08:45:00|46762.6|46759|46784.9|46781.3|46791.3|46787.7|46762.6|46759|136
1761295800000|2025-10-24 08:50:00|46785.4|46781.8|46770.8|46767.2|46785.9|46782.3|46768.1|46764.5|63
1761296100000|2025-10-24 08:55:00|46771|46767.4|46760.1|46756.5|46773.2|46769.6|46755.1|46751.5|90
1761296400000|2025-10-24 09:00:00|46759.1|46755.5|46763.3|46759.7|46766.2|46762.6|46757.6|46754|46
1761296700000|2025-10-24 09:05:00|46763.8|46760.2|46761.7|46758.1|46767.7|46764.1|46758|46754.4|33
1761297000000|2025-10-24 09:10:00|46762.2|46758.6|46768.9|46765.3|46771.5|46767.9|46759.2|46755.6|35
1761297300000|2025-10-24 09:15:00|46768.3|46764.7|46780.5|46776.9|46784.2|46780.6|46759.7|46756.1|55
1761297600000|2025-10-24 09:20:00|46780.3|46776.7|46800.9|46797.3|46802.8|46799.2|46778.1|46774.5|68
1761297900000|2025-10-24 09:25:00|46801.4|46797.8|46793.8|46790.2|46802.9|46799.3|46793.3|46789.7|47
1761298200000|2025-10-24 09:30:00|46793.9|46790.3|46803.3|46799.7|46805.9|46802.3|46793.4|46789.8|59
1761298500000|2025-10-24 09:35:00|46803.8|46800.2|46810.4|46806.8|46811.1|46807.5|46797.6|46794|65
1761298800000|2025-10-24 09:40:00|46810.9|46807.3|46809.6|46806|46814.4|46810.8|46804.4|46800.8|46
1761299100000|2025-10-24 09:45:00|46810.1|46806.5|46800.6|46797|46811.4|46807.8|46799.6|46796|43
1761299400000|2025-10-24 09:50:00|46801|46797.4|46798.7|46795.1|46801.8|46798.2|46795.2|46791.6|42
1761299700000|2025-10-24 09:55:00|46799.2|46795.6|46793.3|46789.7|46803.7|46800.1|46789.2|46785.6|47
1761300000000|2025-10-24 10:00:00|46793.8|46790.2|46794.6|46791|46798.7|46795.1|46791.1|46787.5|77
1761300300000|2025-10-24 10:05:00|46794.1|46790.5|46799.1|46795.5|46805.9|46802.3|46786.4|46782.8|73
1761300600000|2025-10-24 10:10:00|46798.6|46795|46807.3|46803.7|46810.4|46806.8|46796.1|46792.5|48
1761300900000|2025-10-24 10:15:00|46807.8|46804.2|46809|46805.4|46815.2|46811.6|46807.1|46803.5|76
1761301200000|2025-10-24 10:20:00|46808.9|46805.3|46799.3|46795.7|46813.9|46810.3|46796.1|46792.5|86
1761301500000|2025-10-24 10:25:00|46799.8|46796.2|46802.1|46798.5|46804.4|46800.8|46798|46794.4|44
1761301800000|2025-10-24 10:30:00|46801.9|46798.3|46805.9|46802.3|46809.6|46806|46800.9|46797.3|114
1761302100000|2025-10-24 10:35:00|46806.4|46802.8|46803.4|46799.8|46807.4|46803.8|46797.3|46793.7|47
1761302400000|2025-10-24 10:40:00|46802.9|46799.3|46791.3|46787.7|46803.4|46799.8|46788.8|46785.2|320
1761302700000|2025-10-24 10:45:00|46791.8|46788.2|46800.1|46796.5|46800.7|46797.1|46786.4|46782.8|104
1761303000000|2025-10-24 10:50:00|46799.6|46796|46793|46789.4|46801|46797.4|46791.6|46788|30
1761303300000|2025-10-24 10:55:00|46792.5|46788.9|46791.9|46788.3|46795|46791.4|46785|46781.4|59
1761303600000|2025-10-24 11:00:00|46792.9|46789.3|46805.1|46801.5|46813.3|46809.7|46792.9|46789.3|426
1761303900000|2025-10-24 11:05:00|46804.6|46801|46809.5|46805.9|46817.8|46814.2|46803.6|46800|73
1761304200000|2025-10-24 11:10:00|46810|46806.4|46822.3|46818.7|46823|46819.4|46809.6|46806|33
1761304500000|2025-10-24 11:15:00|46822.5|46818.9|46811.4|46807.8|46831.5|46827.9|46811.4|46807.8|97
1761304800000|2025-10-24 11:20:00|46811.6|46808|46805|46801.4|46817.5|46813.9|46801.1|46797.5|177
1761305100000|2025-10-24 11:25:00|46805.4|46801.8|46802.2|46798.6|46805.4|46801.8|46797.7|46794.1|83
1761305400000|2025-10-24 11:30:00|46802.4|46798.8|46799.1|46795.5|46804.4|46800.8|46795.6|46792|33
1761305700000|2025-10-24 11:35:00|46798.6|46795|46808.4|46804.8|46810.7|46807.1|46798.6|46795|59
1761306000000|2025-10-24 11:40:00|46808.9|46805.3|46813.9|46810.3|46821.5|46817.9|46807|46803.4|46
1761306300000|2025-10-24 11:45:00|46814.4|46810.8|46818.2|46814.6|46820.9|46817.3|46812.4|46808.8|45
1761306600000|2025-10-24 11:50:00|46817.7|46814.1|46831.9|46828.3|46832|46828.4|46816.3|46812.7|58
1761306900000|2025-10-24 11:55:00|46832|46828.4|46830.6|46827|46840.9|46837.3|46822.3|46818.7|143
1761307200000|2025-10-24 12:00:00|46830.1|46826.5|46834.5|46830.9|46840.8|46837.2|46827.9|46824.3|138
1761307500000|2025-10-24 12:05:00|46834|46830.4|46833.9|46830.3|46845.7|46842.1|46833|46829.4|147
1761307800000|2025-10-24 12:10:00|46834.9|46831.3|46824.3|46820.7|46834.9|46831.3|46822.4|46818.8|133
1761308100000|2025-10-24 12:15:00|46823.3|46819.7|46819.4|46815.8|46823.5|46819.9|46812.5|46808.9|113
1761308400000|2025-10-24 12:20:00|46818.9|46815.3|46813.2|46809.6|46819.1|46815.5|46810.1|46806.5|154
1761308700000|2025-10-24 12:25:00|46813.6|46810|46824.7|46821.1|46833.9|46830.3|46810.7|46807.1|124
1761309000000|2025-10-24 12:30:00|46819.7|46816.1|46977.4|46973.8|47089.9|47086.3|46819.5|46815.9|2335
1761309300000|2025-10-24 12:35:00|46976.9|46973.3|46962.1|46958.5|46999.8|46996.2|46952.1|46948.5|595
1761309600000|2025-10-24 12:40:00|46961.8|46958.2|46949.8|46946.2|46970.9|46967.3|46929.9|46926.3|426
1761309900000|2025-10-24 12:45:00|46950.3|46946.7|46955.8|46952.2|46973.6|46970|46948.6|46945|277
1761310200000|2025-10-24 12:50:00|46955.3|46951.7|46952.9|46949.3|46970.1|46966.5|46949.5|46945.9|155
1761310500000|2025-10-24 12:55:00|46953.4|46949.8|46939.4|46935.8|46960.7|46957.1|46934.3|46930.7|180
1761310800000|2025-10-24 13:00:00|46940.4|46936.8|46947.6|46944|46953.7|46950.1|46937.9|46934.3|191
1761311100000|2025-10-24 13:05:00|46948.1|46944.5|46961.1|46957.5|46966.2|46962.6|46947.1|46943.5|197
1761311400000|2025-10-24 13:10:00|46961.6|46958|46962.9|46959.3|46970.4|46966.8|46955.8|46952.2|248
1761311700000|2025-10-24 13:15:00|46961.9|46958.3|46948.8|46945.2|46972.6|46969|46945.1|46941.5|241
1761312000000|2025-10-24 13:20:00|46948.3|46944.7|46974.6|46971|46987.6|46984|46947.1|46943.5|425
1761312300000|2025-10-24 13:25:00|46974.1|46970.5|47010|47006.4|47010.5|47006.9|46962.2|46958.6|765
1761312600000|2025-10-24 13:30:00|47010.2|47006.6|47009.5|47007|47011.9|47009.4|46926.9|46924.4|4071
1761312900000|2025-10-24 13:35:00|47010|47007.5|47080|47077.5|47105.9|47103.4|47007.1|47004.6|3129
1761313200000|2025-10-24 13:40:00|47080.5|47078|47072|47069.5|47085.2|47082.7|47024.3|47021.8|1734
1761313500000|2025-10-24 13:45:00|47071.5|47069|47126.7|47124.2|47152.5|47150|47065.9|47063.4|2615
1761313800000|2025-10-24 13:50:00|47122.8|47120.3|47105.3|47102.8|47138|47135.5|47071|47068.5|1950
1761314100000|2025-10-24 13:55:00|47106.8|47104.3|47139.6|47137.1|47143.1|47140.6|47097.4|47094.9|1034
1761314400000|2025-10-24 14:00:00|47136.2|47133.7|47119.9|47117.4|47155.2|47152.7|47101.6|47099.1|1656
1761314700000|2025-10-24 14:05:00|47120.4|47117.9|47160.2|47157.7|47163.3|47160.8|47107.8|47105.3|1478
1761315000000|2025-10-24 14:10:00|47160|47157.5|47146.1|47143.6|47174.9|47172.4|47140.1|47137.6|1099
1761315300000|2025-10-24 14:15:00|47146.6|47144.1|47149.3|47146.8|47153.3|47150.8|47122.1|47119.6|929
1761315600000|2025-10-24 14:20:00|47148.8|47146.3|47145.9|47143.4|47151.4|47148.9|47107.7|47105.2|1325
1761315900000|2025-10-24 14:25:00|47147.9|47145.4|47103.1|47100.6|47150|47147.5|47098.5|47096|1038
1761316200000|2025-10-24 14:30:00|47104.6|47102.1|47087.3|47084.8|47112.6|47110.1|47068.8|47066.3|1100
1761316500000|2025-10-24 14:35:00|47086.8|47084.3|47099.1|47096.6|47104.2|47101.7|47060.7|47058.2|912
1761316800000|2025-10-24 14:40:00|47098.6|47096.1|47151.3|47148.8|47162.2|47159.7|47098|47095.5|935
1761317100000|2025-10-24 14:45:00|47151.8|47149.3|47157.4|47154.9|47163.7|47161.2|47138.4|47135.9|936
1761317400000|2025-10-24 14:50:00|47157.9|47155.4|47127.1|47124.6|47171.6|47169.1|47120|47117.5|1040
1761317700000|2025-10-24 14:55:00|47126.6|47124.1|47128.7|47126.2|47129.7|47127.2|47088.2|47085.7|1007
1761318000000|2025-10-24 15:00:00|47125.8|47123.3|47133.5|47131|47141.3|47138.8|47111.2|47108.7|687
1761318300000|2025-10-24 15:05:00|47133|47130.5|47163.8|47161.3|47168.5|47166|47121.6|47119.1|578
1761318600000|2025-10-24 15:10:00|47161.8|47159.3|47177.6|47175.1|47183|47180.5|47138.2|47135.7|1263
1761318900000|2025-10-24 15:15:00|47178.1|47175.6|47206.7|47204.2|47223.4|47220.9|47177|47174.5|1237
1761319200000|2025-10-24 15:20:00|47203.7|47201.2|47249.8|47247.3|47253.8|47251.3|47201.7|47199.2|1233
1761319500000|2025-10-24 15:25:00|47249.3|47246.8|47244.7|47242.2|47253.5|47251|47236.4|47233.9|927
1761319800000|2025-10-24 15:30:00|47245.6|47243.1|47259.4|47256.9|47268|47265.5|47244.4|47241.9|882
1761320100000|2025-10-24 15:35:00|47258.9|47256.4|47274|47271.5|47283.7|47281.2|47239.8|47237.3|1208
1761320400000|2025-10-24 15:40:00|47274.5|47272|47265.2|47262.7|47280.6|47278.1|47256.6|47254.1|974
1761320700000|2025-10-24 15:45:00|47265.7|47263.2|47296.4|47293.9|47312.8|47310.3|47248.8|47246.3|1429
1761321000000|2025-10-24 15:50:00|47297.2|47294.7|47297.1|47294.6|47324.9|47322.4|47293.9|47291.4|1152
1761321300000|2025-10-24 15:55:00|47297.6|47295.1|47280.1|47277.6|47298.9|47296.4|47277.1|47274.6|819
1761321600000|2025-10-24 16:00:00|47281.8|47279.3|47298.4|47295.9|47307|47304.5|47279|47276.5|743
1761321900000|2025-10-24 16:05:00|47298.9|47296.4|47284.3|47281.8|47300.4|47297.9|47276.7|47274.2|528
1761322200000|2025-10-24 16:10:00|47285.1|47282.6|47298.7|47296.2|47307.1|47304.6|47279.6|47277.1|498
1761322500000|2025-10-24 16:15:00|47299.2|47296.7|47287|47284.5|47299.4|47296.9|47274.7|47272.2|554
1761322800000|2025-10-24 16:20:00|47285.4|47282.9|47285.1|47282.6|47305.5|47303|47277.3|47274.8|650
1761323100000|2025-10-24 16:25:00|47285.2|47282.7|47268.5|47266|47288.6|47286.1|47261.2|47258.7|743
1761323400000|2025-10-24 16:30:00|47269.4|47266.9|47251.6|47249.1|47281.4|47278.9|47248.7|47246.2|570
1761323700000|2025-10-24 16:35:00|47251.1|47248.6|47219.2|47216.7|47252.3|47249.8|47218.3|47215.8|777
1761324000000|2025-10-24 16:40:00|47218.1|47215.6|47190.3|47187.8|47226.6|47224.1|47187.3|47184.8|1059
1761324300000|2025-10-24 16:45:00|47189.8|47187.3|47246.9|47244.4|47248.8|47246.3|47185.2|47182.7|721
1761324600000|2025-10-24 16:50:00|47247.5|47245|47250.8|47248.3|47269.7|47267.2|47242.7|47240.2|704
1761324900000|2025-10-24 16:55:00|47251.3|47248.8|47236.4|47233.9|47257.4|47254.9|47231|47228.5|531
1761325200000|2025-10-24 17:00:00|47236.2|47233.7|47250|47247.5|47260.4|47257.9|47231.5|47229|321
1761325500000|2025-10-24 17:05:00|47249.5|47247|47228.8|47226.3|47250.2|47247.7|47223|47220.5|418
1761325800000|2025-10-24 17:10:00|47227.9|47225.4|47221.8|47219.3|47247.9|47245.4|47218.5|47216|686
1761326100000|2025-10-24 17:15:00|47222.3|47219.8|47243.5|47241|47256.6|47254.1|47218.4|47215.9|349
1761326400000|2025-10-24 17:20:00|47241.9|47239.4|47255.9|47253.4|47257.9|47255.4|47230.5|47228|429
1761326700000|2025-10-24 17:25:00|47256.4|47253.9|47275.1|47272.6|47279.6|47277.1|47253.9|47251.4|392
1761327000000|2025-10-24 17:30:00|47274.1|47271.6|47281.8|47279.3|47281.9|47279.4|47265.2|47262.7|259
1761327300000|2025-10-24 17:35:00|47281.3|47278.8|47307.8|47305.3|47309.2|47306.7|47276.3|47273.8|748
1761327600000|2025-10-24 17:40:00|47310|47307.5|47286.2|47283.7|47311.8|47309.3|47280.3|47277.8|433
1761327900000|2025-10-24 17:45:00|47285.7|47283.2|47281.1|47278.6|47295.2|47292.7|47272.6|47270.1|534
1761328200000|2025-10-24 17:50:00|47280.6|47278.1|47271.9|47269.4|47289.2|47286.7|47269.7|47267.2|432
1761328500000|2025-10-24 17:55:00|47271.4|47268.9|47267.4|47264.9|47276.9|47274.4|47262.8|47260.3|410
1761328800000|2025-10-24 18:00:00|47267.1|47264.6|47259.2|47256.7|47288.1|47285.6|47258.2|47255.7|527
1761329100000|2025-10-24 18:05:00|47258.7|47256.2|47268.2|47265.7|47277.7|47275.2|47256.4|47253.9|332
1761329400000|2025-10-24 18:10:00|47268.1|47265.6|47267.5|47265|47277.3|47274.8|47264.5|47262|210
1761329700000|2025-10-24 18:15:00|47267|47264.5|47273.8|47271.3|47278.4|47275.9|47264.2|47261.7|138
1761330000000|2025-10-24 18:20:00|47270.5|47268|47278.9|47276.4|47290.3|47287.8|47265.6|47263.1|346
1761330300000|2025-10-24 18:25:00|47278.8|47276.3|47273.5|47271|47287.7|47285.2|47263.6|47261.1|222
1761330600000|2025-10-24 18:30:00|47273.2|47270.7|47271.1|47268.6|47278.4|47275.9|47262.4|47259.9|353
1761330900000|2025-10-24 18:35:00|47271.6|47269.1|47268.5|47266|47277.3|47274.8|47262.4|47259.9|221
1761331200000|2025-10-24 18:40:00|47269|47266.5|47277|47274.5|47282.4|47279.9|47263.8|47261.3|274
1761331500000|2025-10-24 18:45:00|47276.9|47274.4|47267.3|47264.8|47277.4|47274.9|47250.7|47248.2|307
1761331800000|2025-10-24 18:50:00|47267.8|47265.3|47281.6|47279.1|47283.9|47281.4|47262.9|47260.4|335
1761332100000|2025-10-24 18:55:00|47281.1|47278.6|47297.2|47294.7|47304.5|47302|47275.8|47273.3|661
1761332400000|2025-10-24 19:00:00|47297.1|47294.6|47303.1|47300.6|47305.5|47303|47290.1|47287.6|437
1761332700000|2025-10-24 19:05:00|47302.6|47300.1|47299.2|47296.7|47309.5|47307|47294.8|47292.3|307
1761333000000|2025-10-24 19:10:00|47299.8|47297.3|47295.4|47292.9|47302.1|47299.6|47291.7|47289.2|275
1761333300000|2025-10-24 19:15:00|47295.9|47293.4|47277|47274.5|47295.9|47293.4|47274.5|47272|340
1761333600000|2025-10-24 19:20:00|47278|47275.5|47280|47277.5|47287.8|47285.3|47269|47266.5|344
1761333900000|2025-10-24 19:25:00|47279.9|47277.4|47269|47266.5|47291.2|47288.7|47266.1|47263.6|407
1761334200000|2025-10-24 19:30:00|47269.2|47266.7|47260.7|47258.2|47272.6|47270.1|47256.5|47254|667
1761334500000|2025-10-24 19:35:00|47259.7|47257.2|47277.5|47275|47281.1|47278.6|47250.2|47247.7|708
1761334800000|2025-10-24 19:40:00|47276.3|47273.8|47239.2|47236.7|47279.2|47276.7|47238.2|47235.7|794
1761335100000|2025-10-24 19:45:00|47238.7|47236.2|47245.2|47242.7|47261|47258.5|47233|47230.5|897
1761335400000|2025-10-24 19:50:00|47246.5|47244|47258.4|47255.9|47265|47262.5|47238.1|47235.6|1863
1761335700000|2025-10-24 19:55:00|47258.9|47256.4|47216.8|47214.3|47265.4|47262.9|47195.7|47193.2|3073
1761336000000|2025-10-24 20:00:00|47218.7|47213.9|47230|47225.2|47238.1|47233.3|47200.5|47195.7|1243
1761336300000|2025-10-24 20:05:00|47229|47224.2|47215.6|47210.8|47230.2|47225.4|47210.4|47205.6|293
1761336600000|2025-10-24 20:10:00|47214.6|47209.8|47219.5|47214.7|47221.6|47216.8|47204.2|47199.4|263
1761336900000|2025-10-24 20:15:00|47218.5|47213.7|47217.6|47212.8|47220.6|47215.8|47214.4|47209.6|94
1761337200000|2025-10-24 20:20:00|47218.6|47213.8|47209.6|47204.8|47221.6|47216.8|47206.6|47201.8|112
1761337500000|2025-10-24 20:25:00|47208.6|47203.8|47212.5|47207.7|47216.6|47211.8|47206.4|47201.6|103
1761337800000|2025-10-24 20:30:00|47213.5|47208.7|47227.1|47222.3|47228.4|47223.6|47213.5|47208.7|106
1761338100000|2025-10-24 20:35:00|47227.5|47222.7|47228.2|47223.4|47234.8|47230|47224.4|47219.6|84
1761338400000|2025-10-24 20:40:00|47229.2|47224.4|47218.6|47213.8|47233.8|47229|47216.3|47211.5|119
1761338700000|2025-10-24 20:45:00|47217.6|47212.8|47206.2|47201.4|47220.9|47216.1|47206|47201.2|143
1761339000000|2025-10-24 20:50:00|47205.2|47200.4|47206.9|47202.1|47211.5|47206.7|47205.2|47200.4|103
1761339300000|2025-10-24 20:55:00|47207.9|47203.1|47209.6|47204.8|47210.5|47205.7|47201.4|47196.6|81
1761339600000|2025-10-24 21:00:00|47206.2|47196.4|47206.7|47196.9|47206.7|47196.9|47205.5|47195.7|0
1761516000000|2025-10-26 22:00:00|47567.4|47557.6|47534.5|47529.7|47588.4|47578.6|47467.6|47462.8|598
1761516300000|2025-10-26 22:05:00|47532|47527.2|47517.5|47512.7|47532|47527.2|47496.3|47491.5|88
1761516600000|2025-10-26 22:10:00|47516.5|47511.7|47481.9|47477.1|47519|47514.2|47473.1|47468.3|101
1761516900000|2025-10-26 22:15:00|47482.4|47477.6|47511.4|47506.6|47511.9|47507.1|47479.8|47475|82
1761517200000|2025-10-26 22:20:00|47509.9|47505.1|47521|47516.2|47529.7|47524.9|47503.1|47498.3|54
1761517500000|2025-10-26 22:25:00|47520.5|47515.7|47530.8|47526|47532.7|47527.9|47508.5|47503.7|65
1761517800000|2025-10-26 22:30:00|47531.3|47526.5|47541.1|47536.3|47541.1|47536.3|47523.5|47518.7|25
1761518100000|2025-10-26 22:35:00|47541.6|47536.8|47521.5|47516.7|47545.6|47540.8|47514.9|47510.1|83
1761518400000|2025-10-26 22:40:00|47522|47517.2|47499.2|47494.4|47526.6|47521.8|47499.2|47494.4|23
1761518700000|2025-10-26 22:45:00|47499.9|47495.1|47507.3|47502.5|47516.5|47511.7|47499.9|47495.1|12
1761519000000|2025-10-26 22:50:00|47507.8|47503|47499.9|47495.1|47509|47504.2|47498|47493.2|10
1761519300000|2025-10-26 22:55:00|47499.4|47494.6|47497.2|47492.4|47500.9|47496.1|47491.4|47486.6|14
1761519600000|2025-10-26 23:00:00|47497.7|47492.9|47519.7|47514.9|47528.2|47523.4|47497.7|47492.9|46
1761519900000|2025-10-26 23:05:00|47520.2|47515.4|47507.3|47502.5|47520.2|47515.4|47498|47493.2|55
1761520200000|2025-10-26 23:10:00|47507.8|47503|47495.5|47490.7|47509.8|47505|47490|47485.2|26
1761520500000|2025-10-26 23:15:00|47496|47491.2|47495.2|47490.4|47504.3|47499.5|47488.8|47484|56
1761520800000|2025-10-26 23:20:00|47495.7|47490.9|47489|47484.2|47496.1|47491.3|47486.2|47481.4|37
1761521100000|2025-10-26 23:25:00|47489.5|47484.7|47486|47481.2|47500.8|47496|47486|47481.2|58
1761521400000|2025-10-26 23:30:00|47486.5|47481.7|47505|47500.2|47505.5|47500.7|47486.5|47481.7|28
1761521700000|2025-10-26 23:35:00|47505.5|47500.7|47507.2|47502.4|47512.3|47507.5|47502.2|47497.4|25
1761522000000|2025-10-26 23:40:00|47507.7|47502.9|47500.9|47496.1|47510.2|47505.4|47494.9|47490.1|17
1761522300000|2025-10-26 23:45:00|47501.4|47496.6|47493.2|47488.4|47502.4|47497.6|47492.2|47487.4|12
1761522600000|2025-10-26 23:50:00|47492.7|47487.9|47482.6|47477.8|47498.6|47493.8|47480.6|47475.8|34
1761522900000|2025-10-26 23:55:00|47482.1|47477.3|47487.2|47482.4|47490.9|47486.1|47478.8|47474|51
1761523200000|2025-10-27 00:00:00|47486.7|47481.9|47474.7|47469.9|47494.1|47489.3|47469.2|47464.4|404
1761523500000|2025-10-27 00:05:00|47473.2|47468.4|47492.7|47487.9|47495.7|47490.9|47462.1|47457.3|275
1761523800000|2025-10-27 00:10:00|47492.2|47487.4|47507.6|47502.8|47513.8|47509|47484.8|47480|229
1761524100000|2025-10-27 00:15:00|47507.1|47502.3|47500.7|47495.9|47508.1|47503.3|47491.1|47486.3|180
1761524400000|2025-10-27 00:20:00|47500.2|47495.4|47493.3|47488.5|47502.9|47498.1|47484.2|47479.4|121
1761524700000|2025-10-27 00:25:00|47493.8|47489|47504.9|47500.1|47506.8|47502|47491.7|47486.9|75
1761525000000|2025-10-27 00:30:00|47503.9|47499.1|47504.8|47500|47512.2|47507.4|47501.7|47496.9|61
1761525300000|2025-10-27 00:35:00|47505.3|47500.5|47501.4|47496.6|47510.3|47505.5|47500|47495.2|41
1761525600000|2025-10-27 00:40:00|47500.9|47496.1|47502.4|47497.6|47513.9|47509.1|47498.6|47493.8|85
1761525900000|2025-10-27 00:45:00|47502.9|47498.1|47499.5|47494.7|47502.9|47498.1|47489.9|47485.1|69
1761526200000|2025-10-27 00:50:00|47500|47495.2|47492.1|47487.3|47502.1|47497.3|47491|47486.2|44
1761526500000|2025-10-27 00:55:00|47491.8|47487|47483|47478.2|47494.6|47489.8|47480.9|47476.1|38
1761526800000|2025-10-27 01:00:00|47483.5|47478.7|47481.4|47476.6|47486.8|47482|47476.8|47472|111
1761527100000|2025-10-27 01:05:00|47481.9|47477.1|47466.4|47461.6|47483.9|47479.1|47464.2|47459.4|94
1761527400000|2025-10-27 01:10:00|47465.9|47461.1|47463.7|47458.9|47476.2|47471.4|47461.3|47456.5|85
1761527700000|2025-10-27 01:15:00|47463.2|47458.4|47465.5|47460.7|47470.8|47466|47461.2|47456.4|40
1761528000000|2025-10-27 01:20:00|47466|47461.2|47469.8|47465|47473.8|47469|47464.4|47459.6|46
1761528300000|2025-10-27 01:25:00|47469.3|47464.5|47468.9|47464.1|47474.4|47469.6|47468.2|47463.4|15
1761528600000|2025-10-27 01:30:00|47468.4|47463.6|47466.3|47461.5|47472.7|47467.9|47464.3|47459.5|83
1761528900000|2025-10-27 01:35:00|47465.8|47461|47476.3|47471.5|47479.1|47474.3|47465.8|47461|39
1761529200000|2025-10-27 01:40:00|47475.8|47471|47470.9|47466.1|47477|47472.2|47466.3|47461.5|34
1761529500000|2025-10-27 01:45:00|47471.4|47466.6|47462.8|47458|47475.7|47470.9|47461.8|47457|103
1761529800000|2025-10-27 01:50:00|47462.3|47457.5|47453.8|47449|47463.9|47459.1|47452.8|47448|50
1761530100000|2025-10-27 01:55:00|47453.3|47448.5|47445.8|47441|47456.8|47452|47443.7|47438.9|53
1761530400000|2025-10-27 02:00:00|47446.8|47442|47449.6|47444.8|47460|47455.2|47445.8|47441|60
1761530700000|2025-10-27 02:05:00|47449.1|47444.3|47433.8|47429|47449.1|47444.3|47426.1|47421.3|55
1761531000000|2025-10-27 02:10:00|47434.3|47429.5|47436.3|47431.5|47441.1|47436.3|47432.6|47427.8|23
1761531300000|2025-10-27 02:15:00|47435.8|47431|47438.6|47433.8|47446.3|47441.5|47435.8|47431|42
1761531600000|2025-10-27 02:20:00|47439.1|47434.3|47440.7|47435.9|47442.3|47437.5|47437.1|47432.3|16
1761531900000|2025-10-27 02:25:00|47441.2|47436.4|47437|47432.2|47444.6|47439.8|47434.1|47429.3|27
1761532200000|2025-10-27 02:30:00|47437.5|47432.7|47457.8|47453|47458.4|47453.6|47437|47432.2|173
1761532500000|2025-10-27 02:35:00|47457.3|47452.5|47462.8|47458|47462.8|47458|47447.9|47443.1|41
1761532800000|2025-10-27 02:40:00|47463.3|47458.5|47465|47460.2|47470.5|47465.7|47461.3|47456.5|35
1761533100000|2025-10-27 02:45:00|47465.5|47460.7|47474.6|47469.8|47475.1|47470.3|47465.5|47460.7|48
1761533400000|2025-10-27 02:50:00|47475.1|47470.3|47470.4|47465.6|47475.6|47470.8|47467.5|47462.7|12
1761533700000|2025-10-27 02:55:00|47470.9|47466.1|47467.2|47462.4|47470.9|47466.1|47464.2|47459.4|88
1761534000000|2025-10-27 03:00:00|47468.2|47463.4|47468.7|47463.9|47469.6|47464.8|47464.6|47459.8|15
1761534300000|2025-10-27 03:05:00|47469.2|47464.4|47467.4|47462.6|47471.4|47466.6|47461.9|47457.1|164
1761534600000|2025-10-27 03:10:00|47467.9|47463.1|47485.2|47480.4|47485.2|47480.4|47467.4|47462.6|85
1761534900000|2025-10-27 03:15:00|47485.7|47480.9|47492.7|47487.9|47496.2|47491.4|47484.6|47479.8|91
1761535200000|2025-10-27 03:20:00|47492.2|47487.4|47502.4|47497.6|47505.7|47500.9|47491.5|47486.7|74
1761535500000|2025-10-27 03:25:00|47502.9|47498.1|47502.9|47498.1|47505.3|47500.5|47497.1|47492.3|48
1761535800000|2025-10-27 03:30:00|47503.4|47498.6|47502.7|47497.9|47503.9|47499.1|47496.2|47491.4|37
1761536100000|2025-10-27 03:35:00|47502.2|47497.4|47488.6|47483.8|47504.7|47499.9|47487.6|47482.8|49
1761536400000|2025-10-27 03:40:00|47487.6|47482.8|47484.3|47479.5|47490.6|47485.8|47480.4|47475.6|57
1761536700000|2025-10-27 03:45:00|47484.8|47480|47481.2|47476.4|47485.9|47481.1|47478.8|47474|30
1761537000000|2025-10-27 03:50:00|47480.7|47475.9|47482.2|47477.4|47486.2|47481.4|47478.6|47473.8|35
1761537300000|2025-10-27 03:55:00|47482.7|47477.9|47490.3|47485.5|47490.3|47485.5|47476.5|47471.7|65
1761537600000|2025-10-27 04:00:00|47490.7|47485.9|47491.6|47486.8|47494|47489.2|47485.2|47480.4|67
1761537900000|2025-10-27 04:05:00|47492.1|47487.3|47490.6|47485.8|47492.7|47487.9|47481.6|47476.8|29
1761538200000|2025-10-27 04:10:00|47491.1|47486.3|47491.1|47486.3|47495.1|47490.3|47488|47483.2|65
1761538500000|2025-10-27 04:15:00|47490.6|47485.8|47490.5|47485.7|47493|47488.2|47487.5|47482.7|50
1761538800000|2025-10-27 04:20:00|47491|47486.2|47496.1|47491.3|47496.6|47491.8|47490.5|47485.7|33
1761539100000|2025-10-27 04:25:00|47496.6|47491.8|47501.8|47497|47504.3|47499.5|47496.1|47491.3|27
1761539400000|2025-10-27 04:30:00|47501.7|47496.9|47497.1|47492.3|47505.6|47500.8|47495.6|47490.8|31
1761539700000|2025-10-27 04:35:00|47497.2|47492.4|47497.6|47492.8|47500.1|47495.3|47491.8|47487|26
1761540000000|2025-10-27 04:40:00|47498.1|47493.3|47504.6|47499.8|47508.2|47503.4|47496.7|47491.9|25
1761540300000|2025-10-27 04:45:00|47505.1|47500.3|47500.6|47495.8|47507.9|47503.1|47497.7|47492.9|43
1761540600000|2025-10-27 04:50:00|47500.1|47495.3|47495.1|47490.3|47500.1|47495.3|47492.6|47487.8|15
1761540900000|2025-10-27 04:55:00|47494.6|47489.8|47500|47495.2|47501.8|47497|47494.6|47489.8|19
1761541200000|2025-10-27 05:00:00|47499.5|47494.7|47501.2|47496.4|47505.6|47500.8|47498.6|47493.8|35
1761541500000|2025-10-27 05:05:00|47500.7|47495.9|47500|47495.2|47502.9|47498.1|47496.2|47491.4|5
1761541800000|2025-10-27 05:10:00|47500.5|47495.7|47501.3|47496.5|47509.3|47504.5|47498|47493.2|32
1761542100000|2025-10-27 05:15:00|47500.8|47496|47503.9|47499.1|47504.7|47499.9|47497.7|47492.9|30
1761542400000|2025-10-27 05:20:00|47504.4|47499.6|47502.5|47497.7|47504.9|47500.1|47499.8|47495|22
1761542700000|2025-10-27 05:25:00|47503|47498.2|47518|47513.2|47519.6|47514.8|47499.9|47495.1|100
1761543000000|2025-10-27 05:30:00|47517.5|47512.7|47511.9|47507.1|47521.2|47516.4|47509.2|47504.4|51
1761543300000|2025-10-27 05:35:00|47511.4|47506.6|47513.2|47508.4|47513.9|47509.1|47506.2|47501.4|24
1761543600000|2025-10-27 05:40:00|47513.7|47508.9|47508.6|47503.8|47515|47510.2|47506.1|47501.3|22
1761543900000|2025-10-27 05:45:00|47508.1|47503.3|47510.6|47505.8|47513.1|47508.3|47505.7|47500.9|11
1761544200000|2025-10-27 05:50:00|47511.1|47506.3|47512.8|47508|47516.9|47512.1|47510.1|47505.3|23
1761544500000|2025-10-27 05:55:00|47512.3|47507.5|47519.5|47514.7|47524.3|47519.5|47511.6|47506.8|36
1761544800000|2025-10-27 06:00:00|47518.4|47514.8|47528.5|47524.9|47528.5|47524.9|47512|47508.4|89
1761545100000|2025-10-27 06:05:00|47528.6|47525|47535.8|47532.2|47540.3|47536.7|47526.6|47523|100
1761545400000|2025-10-27 06:10:00|47536.4|47532.8|47530.6|47527|47536.4|47532.8|47524.6|47521|43
1761545700000|2025-10-27 06:15:00|47530.1|47526.5|47536.3|47532.7|47543.7|47540.1|47526.5|47522.9|79
1761546000000|2025-10-27 06:20:00|47536.8|47533.2|47541.7|47538.1|47542.6|47539|47536.7|47533.1|51
1761546300000|2025-10-27 06:25:00|47542.2|47538.6|47551.6|47548|47559.7|47556.1|47541.6|47538|103
1761546600000|2025-10-27 06:30:00|47551.1|47547.5|47545.9|47542.3|47552.6|47549|47536.4|47532.8|97
1761546900000|2025-10-27 06:35:00|47545.4|47541.8|47543.3|47539.7|47556|47552.4|47542.8|47539.2|41
1761547200000|2025-10-27 06:40:00|47543.8|47540.2|47545.9|47542.3|47548.4|47544.8|47540.5|47536.9|58
1761547500000|2025-10-27 06:45:00|47545.4|47541.8|47550.5|47546.9|47553.6|47550|47545|47541.4|44
1761547800000|2025-10-27 06:50:00|47549.5|47545.9|47547.2|47543.6|47549.5|47545.9|47542.8|47539.2|107
1761548100000|2025-10-27 06:55:00|47546.7|47543.1|47540.6|47537|47546.7|47543.1|47534.1|47530.5|89
1761548400000|2025-10-27 07:00:00|47540.1|47536.5|47538.3|47534.7|47544.1|47540.5|47529.6|47526|221
1761548700000|2025-10-27 07:05:00|47537.8|47534.2|47535.7|47532.1|47548.3|47544.7|47527.5|47523.9|155
1761549000000|2025-10-27 07:10:00|47535.2|47531.6|47536.9|47533.3|47541.6|47538|47530.2|47526.6|96
1761549300000|2025-10-27 07:15:00|47537.4|47533.8|47546.2|47542.6|47549.6|47546|47536.9|47533.3|73
1761549600000|2025-10-27 07:20:00|47545.7|47542.1|47552.8|47549.2|47554|47550.4|47540.8|47537.2|166
1761549900000|2025-10-27 07:25:00|47552.9|47549.3|47545.1|47541.5|47555.4|47551.8|47543.8|47540.2|111
1761550200000|2025-10-27 07:30:00|47546.1|47542.5|47557.5|47553.9|47562|47558.4|47546.1|47542.5|83
1761550500000|2025-10-27 07:35:00|47558|47554.4|47552.9|47549.3|47559.5|47555.9|47548.7|47545.1|79
1761550800000|2025-10-27 07:40:00|47552.4|47548.8|47542.6|47539|47558.2|47554.6|47542.6|47539|92
1761551100000|2025-10-27 07:45:00|47543.1|47539.5|47539.8|47536.2|47547.9|47544.3|47538|47534.4|242
1761551400000|2025-10-27 07:50:00|47539.3|47535.7|47536.2|47532.6|47544.4|47540.8|47532|47528.4|183
1761551700000|2025-10-27 07:55:00|47535.7|47532.1|47526.7|47523.1|47538.2|47534.6|47525.7|47522.1|137
1761552000000|2025-10-27 08:00:00|47527.2|47523.6|47510.1|47506.5|47533.9|47530.3|47508.1|47504.5|457
1761552300000|2025-10-27 08:05:00|47509.6|47506|47507.6|47504|47517.5|47513.9|47499.7|47496.1|275
1761552600000|2025-10-27 08:10:00|47507.3|47503.7|47500.2|47496.6|47509.5|47505.9|47493.5|47489.9|427
1761552900000|2025-10-27 08:15:00|47499.9|47496.3|47498.2|47494.6|47501.9|47498.3|47492.9|47489.3|179
1761553200000|2025-10-27 08:20:00|47498.7|47495.1|47494.7|47491.1|47507.1|47503.5|47493.1|47489.5|91
1761553500000|2025-10-27 08:25:00|47494.2|47490.6|47488.5|47484.9|47497.7|47494.1|47480.1|47476.5|101
1761553800000|2025-10-27 08:30:00|47489|47485.4|47478|47474.4|47490.5|47486.9|47475.6|47472|174
1761554100000|2025-10-27 08:35:00|47477.5|47473.9|47483.6|47480|47485|47481.4|47466.8|47463.2|121
1761554400000|2025-10-27 08:40:00|47483.1|47479.5|47480.9|47477.3|47489.9|47486.3|47480.2|47476.6|76
1761554700000|2025-10-27 08:45:00|47481.4|47477.8|47484.8|47481.2|47489.9|47486.3|47479.5|47475.9|56
1761555000000|2025-10-27 08:50:00|47484.3|47480.7|47487.4|47483.8|47488.3|47484.7|47479.2|47475.6|62
1761555300000|2025-10-27 08:55:00|47486.9|47483.3|47487.3|47483.7|47492.9|47489.3|47480.7|47477.1|102
1761555600000|2025-10-27 09:00:00|47487.4|47483.8|47486.3|47482.7|47489.3|47485.7|47478.5|47474.9|110
1761555900000|2025-10-27 09:05:00|47486.8|47483.2|47485.4|47481.8|47487.7|47484.1|47478.7|47475.1|50
1761556200000|2025-10-27 09:10:00|47485.2|47481.6|47484|47480.4|47487.1|47483.5|47477.1|47473.5|38
1761556500000|2025-10-27 09:15:00|47484.5|47480.9|47479.3|47475.7|47485.7|47482.1|47475.3|47471.7|42
1761556800000|2025-10-27 09:20:00|47479.8|47476.2|47484.2|47480.6|47487.2|47483.6|47477.9|47474.3|63
1761557100000|2025-10-27 09:25:00|47483.7|47480.1|47466.8|47463.2|47484.2|47480.6|47466.4|47462.8|76
1761557400000|2025-10-27 09:30:00|47467.3|47463.7|47473.8|47470.2|47476.7|47473.1|47459.7|47456.1|139
1761557700000|2025-10-27 09:35:00|47473.3|47469.7|47480|47476.4|47481.5|47477.9|47473.3|47469.7|63
1761558000000|2025-10-27 09:40:00|47480.5|47476.9|47489.2|47485.6|47489.7|47486.1|47474.4|47470.8|64
1761558300000|2025-10-27 09:45:00|47488.7|47485.1|47495.9|47492.3|47500.1|47496.5|47485.9|47482.3|87
1761558600000|2025-10-27 09:50:00|47495.4|47491.8|47500.8|47497.2|47503.8|47500.2|47492.7|47489.1|62
1761558900000|2025-10-27 09:55:00|47500.3|47496.7|47491.7|47488.1|47501.7|47498.1|47490.1|47486.5|84
1761559200000|2025-10-27 10:00:00|47491.2|47487.6|47483.7|47480.1|47491.3|47487.7|47480.8|47477.2|77
1761559500000|2025-10-27 10:05:00|47483.2|47479.6|47489.7|47486.1|47491|47487.4|47479.8|47476.2|54
1761559800000|2025-10-27 10:10:00|47489.2|47485.6|47481.7|47478.1|47489.7|47486.1|47473.8|47470.2|67
1761560100000|2025-10-27 10:15:00|47482.2|47478.6|47477.6|47474|47485|47481.4|47470.4|47466.8|74
1761560400000|2025-10-27 10:20:00|47478.1|47474.5|47476.8|47473.2|47483|47479.4|47475.9|47472.3|44
1761560700000|2025-10-27 10:25:00|47476.5|47472.9|47479.8|47476.2|47484.2|47480.6|47470.8|47467.2|99
1761561000000|2025-10-27 10:30:00|47480.3|47476.7|47484.9|47481.3|47485.7|47482.1|47475.4|47471.8|67
1761561300000|2025-10-27 10:35:00|47485.4|47481.8|47477.6|47474|47489.5|47485.9|47474.8|47471.2|80
1761561600000|2025-10-27 10:40:00|47478.1|47474.5|47479|47475.4|47481.1|47477.5|47472.2|47468.6|104
1761561900000|2025-10-27 10:45:00|47479.5|47475.9|47481.8|47478.2|47482.8|47479.2|47476.8|47473.2|28
1761562200000|2025-10-27 10:50:00|47481.3|47477.7|47482.7|47479.1|47490|47486.4|47479.8|47476.2|63
1761562500000|2025-10-27 10:55:00|47482.8|47479.2|47485.4|47481.8|47489|47485.4|47482.8|47479.2|50
1761562800000|2025-10-27 11:00:00|47488.4|47484.8|47487.2|47483.6|47494.9|47491.3|47482.2|47478.6|114
1761563100000|2025-10-27 11:05:00|47487.7|47484.1|47485.4|47481.8|47496.7|47493.1|47482.9|47479.3|57
1761563400000|2025-10-27 11:10:00|47485.9|47482.3|47470|47466.4|47485.9|47482.3|47460.8|47457.2|106
1761563700000|2025-10-27 11:15:00|47469|47465.4|47465.5|47461.9|47474.8|47471.2|47457.8|47454.2|82
1761564000000|2025-10-27 11:20:00|47464.5|47460.9|47463.6|47460|47470.5|47466.9|47462|47458.4|91
1761564300000|2025-10-27 11:25:00|47464.6|47461|47460.5|47456.9|47466.3|47462.7|47459.9|47456.3|77
1761564600000|2025-10-27 11:30:00|47460|47456.4|47446.2|47442.6|47460.5|47456.9|47442.6|47439|127
1761564900000|2025-10-27 11:35:00|47445.7|47442.1|47434.8|47431.2|47448.3|47444.7|47426.4|47422.8|163
1761565200000|2025-10-27 11:40:00|47434.3|47430.7|47432|47428.4|47439.8|47436.2|47431|47427.4|96
1761565500000|2025-10-27 11:45:00|47432.5|47428.9|47427.8|47424.2|47439.4|47435.8|47427.5|47423.9|224
1761565800000|2025-10-27 11:50:00|47427.4|47423.8|47423.7|47420.1|47431.4|47427.8|47420.3|47416.7|99
1761566100000|2025-10-27 11:55:00|47424.2|47420.6|47428|47424.4|47432.4|47428.8|47424|47420.4|80
1761566400000|2025-10-27 12:00:00|47427|47423.4|47437.9|47434.3|47441.9|47438.3|47417.9|47414.3|189
1761566700000|2025-10-27 12:05:00|47437.8|47434.2|47436.9|47433.3|47442.7|47439.1|47425.9|47422.3|130
1761567000000|2025-10-27 12:10:00|47437.4|47433.8|47448.1|47444.5|47454.5|47450.9|47436.9|47433.3|125
1761567300000|2025-10-27 12:15:00|47447.6|47444|47442.4|47438.8|47448.1|47444.5|47440.1|47436.5|75
1761567600000|2025-10-27 12:20:00|47441.9|47438.3|47447.9|47444.3|47450.2|47446.6|47440|47436.4|101
1761567900000|2025-10-27 12:25:00|47447.4|47443.8|47445.4|47441.8|47447.9|47444.3|47436.9|47433.3|89
1761568200000|2025-10-27 12:30:00|47445.5|47441.9|47441.1|47437.5|47447.6|47444|47428.7|47425.1|120
1761568500000|2025-10-27 12:35:00|47441.6|47438|47450.4|47446.8|47452.8|47449.2|47441.1|47437.5|69
1761568800000|2025-10-27 12:40:00|47450.6|47447|47447.3|47443.7|47453.6|47450|47442.7|47439.1|102
1761569100000|2025-10-27 12:45:00|47447.8|47444.2|47456.7|47453.1|47464.4|47460.8|47447.3|47443.7|224
1761569400000|2025-10-27 12:50:00|47457|47453.4|47458.6|47455|47462.9|47459.3|47455.2|47451.6|63
1761569700000|2025-10-27 12:55:00|47459.1|47455.5|47456.3|47452.7|47460.3|47456.7|47449.6|47446|75
1761570000000|2025-10-27 13:00:00|47455.8|47452.2|47470.4|47466.8|47472.5|47468.9|47447.6|47444|206
1761570300000|2025-10-27 13:05:00|47470.9|47467.3|47470.6|47467|47475.7|47472.1|47464.6|47461|140
1761570600000|2025-10-27 13:10:00|47470.7|47467.1|47463.6|47460|47478.7|47475.1|47461.6|47458|101
1761570900000|2025-10-27 13:15:00|47464.1|47460.5|47453.5|47449.9|47472.8|47469.2|47453.1|47449.5|309
1761571200000|2025-10-27 13:20:00|47453.2|47449.6|47458|47454.4|47459.1|47455.5|47444|47440.4|167
1761571500000|2025-10-27 13:25:00|47457.5|47453.9|47475.8|47472.2|47493.1|47489.5|47454.5|47450.9|718
1761571800000|2025-10-27 13:30:00|47475.4|47472.9|47469.5|47467|47520.9|47518.4|47413.3|47410.8|4213
1761572100000|2025-10-27 13:35:00|47472|47469.5|47428.9|47426.4|47473.7|47471.2|47404.7|47402.2|1802
1761572400000|2025-10-27 13:40:00|47429.9|47427.4|47414.2|47411.7|47433.3|47430.8|47371.9|47369.4|1249
1761572700000|2025-10-27 13:45:00|47414.7|47412.2|47406|47403.5|47435.1|47432.6|47396.5|47394|855
1761573000000|2025-10-27 13:50:00|47408.5|47406|47445.9|47443.4|47462|47459.5|47388.4|47385.9|913
1761573300000|2025-10-27 13:55:00|47445.8|47443.3|47467.8|47465.3|47473.4|47470.9|47440.8|47438.3|704
1761573600000|2025-10-27 14:00:00|47468.3|47465.8|47498|47495.5|47518.7|47516.2|47446.4|47443.9|1161
1761573900000|2025-10-27 14:05:00|47498.5|47496|47510.1|47507.6|47528.9|47526.4|47497.5|47495|760
1761574200000|2025-10-27 14:10:00|47510.6|47508.1|47482.3|47479.8|47515.8|47513.3|47477.3|47474.8|619
1761574500000|2025-10-27 14:15:00|47481.9|47479.4|47445.2|47442.7|47492.4|47489.9|47443.7|47441.2|845
1761574800000|2025-10-27 14:20:00|47444.7|47442.2|47459.7|47457.2|47469.3|47466.8|47438.5|47436|585
1761575100000|2025-10-27 14:25:00|47460.2|47457.7|47446.9|47444.4|47462.3|47459.8|47436.9|47434.4|548
1761575400000|2025-10-27 14:30:00|47447.4|47444.9|47458.1|47455.6|47466.5|47464|47433.6|47431.1|583
1761575700000|2025-10-27 14:35:00|47458.6|47456.1|47440.4|47437.9|47475.9|47473.4|47435.2|47432.7|869
1761576000000|2025-10-27 14:40:00|47440.9|47438.4|47462.3|47459.8|47462.7|47460.2|47431.4|47428.9|540
1761576300000|2025-10-27 14:45:00|47462.8|47460.3|47455.7|47453.2|47465.3|47462.8|47439.1|47436.6|509
1761576600000|2025-10-27 14:50:00|47459.2|47456.7|47429.5|47427|47460.2|47457.7|47411.2|47408.7|792
1761576900000|2025-10-27 14:55:00|47429|47426.5|47439.2|47436.7|47446.7|47444.2|47427.4|47424.9|552
1761577200000|2025-10-27 15:00:00|47439.5|47437|47418.3|47415.8|47440|47437.5|47404.2|47401.7|641
1761577500000|2025-10-27 15:05:00|47417.8|47415.3|47398.8|47396.3|47418.9|47416.4|47390.4|47387.9|420
1761577800000|2025-10-27 15:10:00|47400.8|47398.3|47418.4|47415.9|47420.3|47417.8|47392.8|47390.3|792
1761578100000|2025-10-27 15:15:00|47418.9|47416.4|47414.4|47411.9|47422.1|47419.6|47393.1|47390.6|406
1761578400000|2025-10-27 15:20:00|47413.8|47411.3|47420.9|47418.4|47425.1|47422.6|47409.4|47406.9|410
1761578700000|2025-10-27 15:25:00|47424.9|47422.4|47452.8|47450.3|47454.7|47452.2|47423.9|47421.4|714
1761579000000|2025-10-27 15:30:00|47454.8|47452.3|47469.3|47466.8|47469.5|47467|47445.2|47442.7|509
1761579300000|2025-10-27 15:35:00|47469.1|47466.6|47460.2|47457.7|47471.4|47468.9|47452|47449.5|479
1761579600000|2025-10-27 15:40:00|47459.7|47457.2|47464.4|47461.9|47477|47474.5|47456.8|47454.3|567
1761579900000|2025-10-27 15:45:00|47464.9|47462.4|47435.7|47433.2|47466.8|47464.3|47431.4|47428.9|922
1761580200000|2025-10-27 15:50:00|47437.2|47434.7|47444|47441.5|47450.9|47448.4|47426.2|47423.7|331
1761580500000|2025-10-27 15:55:00|47444.5|47442|47463.1|47460.6|47467.3|47464.8|47442|47439.5|358
1761580800000|2025-10-27 16:00:00|47461.2|47458.7|47463.2|47460.7|47475.7|47473.2|47455.6|47453.1|435
1761581100000|2025-10-27 16:05:00|47464.2|47461.7|47468|47465.5|47482|47479.5|47457.6|47455.1|270
1761581400000|2025-10-27 16:10:00|47465.6|47463.1|47452.5|47450|47466|47463.5|47443.7|47441.2|195
1761581700000|2025-10-27 16:15:00|47452|47449.5|47438.3|47435.8|47453.7|47451.2|47437|47434.5|220
1761582000000|2025-10-27 16:20:00|47437.8|47435.3|47443.2|47440.7|47450.5|47448|47430.6|47428.1|235
1761582300000|2025-10-27 16:25:00|47443.7|47441.2|47438.9|47436.4|47447.8|47445.3|47428.2|47425.7|374
1761582600000|2025-10-27 16:30:00|47437.8|47435.3|47452.2|47449.7|47453.8|47451.3|47435.1|47432.6|309
1761582900000|2025-10-27 16:35:00|47451.7|47449.2|47443.2|47440.7|47455.6|47453.1|47441.8|47439.3|629
1761583200000|2025-10-27 16:40:00|47442.2|47439.7|47453.6|47451.1|47458.1|47455.6|47439.9|47437.4|364
1761583500000|2025-10-27 16:45:00|47454.1|47451.6|47458.9|47456.4|47463.3|47460.8|47448.8|47446.3|280
1761583800000|2025-10-27 16:50:00|47459.7|47457.2|47463.2|47460.7|47473.9|47471.4|47458.2|47455.7|357
1761584100000|2025-10-27 16:55:00|47463.7|47461.2|47454|47451.5|47466.5|47464|47452.9|47450.4|199
1761584400000|2025-10-27 17:00:00|47453|47450.5|47450.4|47447.9|47459.7|47457.2|47444.3|47441.8|285
1761584700000|2025-10-27 17:05:00|47449.9|47447.4|47428.8|47426.3|47451.7|47449.2|47426.9|47424.4|346
1761585000000|2025-10-27 17:10:00|47429.3|47426.8|47421.3|47418.8|47429.5|47427|47413.9|47411.4|453
1761585300000|2025-10-27 17:15:00|47420.8|47418.3|47393.6|47391.1|47424.4|47421.9|47388.3|47385.8|352
1761585600000|2025-10-27 17:20:00|47395.2|47392.7|47385.9|47383.4|47395.3|47392.8|47377.6|47375.1|337
1761585900000|2025-10-27 17:25:00|47385.4|47382.9|47410.2|47407.7|47412.4|47409.9|47379.6|47377.1|460
1761586200000|2025-10-27 17:30:00|47410.6|47408.1|47416.2|47413.7|47418.3|47415.8|47398.3|47395.8|413
1761586500000|2025-10-27 17:35:00|47415.7|47413.2|47434.3|47431.8|47435.4|47432.9|47407.1|47404.6|284
1761586800000|2025-10-27 17:40:00|47433.9|47431.4|47433.6|47431.1|47439.6|47437.1|47425|47422.5|286
1761587100000|2025-10-27 17:45:00|47433.1|47430.6|47430|47427.5|47439.7|47437.2|47428.6|47426.1|288
1761587400000|2025-10-27 17:50:00|47430.1|47427.6|47434|47431.5|47435.1|47432.6|47422.1|47419.6|263
1761587700000|2025-10-27 17:55:00|47433.5|47431|47437.5|47435|47443|47440.5|47431.4|47428.9|177
1761588000000|2025-10-27 18:00:00|47437.7|47435.2|47425.2|47422.7|47438.3|47435.8|47417.3|47414.8|306
1761588300000|2025-10-27 18:05:00|47425.7|47423.2|47429.5|47427|47433.6|47431.1|47421.7|47419.2|261
1761588600000|2025-10-27 18:10:00|47429.8|47427.3|47418.4|47415.9|47431.3|47428.8|47416.3|47413.8|138
1761588900000|2025-10-27 18:15:00|47418.9|47416.4|47419.7|47417.2|47425.5|47423|47413.3|47410.8|158
1761589200000|2025-10-27 18:20:00|47419.4|47416.9|47426.3|47423.8|47436.4|47433.9|47418.4|47415.9|179
1761589500000|2025-10-27 18:25:00|47426.8|47424.3|47425.4|47422.9|47432.8|47430.3|47418.9|47416.4|177
1761589800000|2025-10-27 18:30:00|47427.6|47425.1|47448.6|47446.1|47451.1|47448.6|47427.6|47425.1|304
1761590100000|2025-10-27 18:35:00|47449.1|47446.6|47449.4|47446.9|47455.4|47452.9|47441|47438.5|209
1761590400000|2025-10-27 18:40:00|47448.9|47446.4|47439.2|47436.7|47452.4|47449.9|47436.5|47434|169
1761590700000|2025-10-27 18:45:00|47439.7|47437.2|47446.8|47444.3|47448.6|47446.1|47432.1|47429.6|279
1761591000000|2025-10-27 18:50:00|47447.1|47444.6|47444.5|47442|47449.9|47447.4|47435|47432.5|190
1761591300000|2025-10-27 18:55:00|47444|47441.5|47447.3|47444.8|47459.4|47456.9|47444|47441.5|326
1761591600000|2025-10-27 19:00:00|47447.8|47445.3|47448.1|47445.6|47455.9|47453.4|47445.9|47443.4|227
1761591900000|2025-10-27 19:05:00|47448.6|47446.1|47447.7|47445.2|47458.8|47456.3|47445.3|47442.8|179
1761592200000|2025-10-27 19:10:00|47447.4|47444.9|47456.4|47453.9|47461|47458.5|47447.4|47444.9|189
1761592500000|2025-10-27 19:15:00|47456.5|47454|47436.6|47434.1|47460.4|47457.9|47436.4|47433.9|679
1761592800000|2025-10-27 19:20:00|47437.4|47434.9|47457.4|47454.9|47460.6|47458.1|47437.4|47434.9|287
1761593100000|2025-10-27 19:25:00|47456.9|47454.4|47475.4|47472.9|47477.5|47475|47452.3|47449.8|253
1761593400000|2025-10-27 19:30:00|47475.9|47473.4|47490.6|47488.1|47497.8|47495.3|47475.9|47473.4|476
1761593700000|2025-10-27 19:35:00|47490.8|47488.3|47520.9|47518.4|47523.9|47521.4|47487.5|47485|732
1761594000000|2025-10-27 19:40:00|47518.6|47516.1|47516.5|47514|47522.6|47520.1|47507.1|47504.6|351
1761594300000|2025-10-27 19:45:00|47516|47513.5|47530.6|47528.1|47544.6|47542.1|47513.1|47510.6|877
1761594600000|2025-10-27 19:50:00|47529.7|47527.2|47534.4|47531.9|47540.7|47538.2|47512.3|47509.8|1254
1761594900000|2025-10-27 19:55:00|47533.9|47531.4|47535.2|47532.7|47564|47561.5|47529.9|47527.4|2444
1761595200000|2025-10-27 20:00:00|47535.3|47530.5|47567|47562.2|47567.7|47562.9|47533.7|47528.9|1359
1761595500000|2025-10-27 20:05:00|47566.5|47561.7|47548|47543.2|47569.9|47565.1|47545.3|47540.5|526
1761595800000|2025-10-27 20:10:00|47548.5|47543.7|47564.2|47559.4|47565.6|47560.8|47548.2|47543.4|205
1761596100000|2025-10-27 20:15:00|47563.7|47558.9|47568.3|47563.5|47576.8|47572|47560.2|47555.4|312
1761596400000|2025-10-27 20:20:00|47568.8|47564|47564.7|47559.9|47570.6|47565.8|47558.6|47553.8|142
1761596700000|2025-10-27 20:25:00|47564.2|47559.4|47567.8|47563|47569|47564.2|47560.4|47555.6|95
1761597000000|2025-10-27 20:30:00|47568.3|47563.5|47576.6|47571.8|47582.2|47577.4|47568.3|47563.5|77
1761597300000|2025-10-27 20:35:00|47577.1|47572.3|47579.2|47574.4|47587.5|47582.7|47576.7|47571.9|106
1761597600000|2025-10-27 20:40:00|47578.7|47573.9|47585.6|47580.8|47587.7|47582.9|47576.7|47571.9|111
1761597900000|2025-10-27 20:45:00|47585.1|47580.3|47591.5|47586.7|47595.1|47590.3|47584.1|47579.3|139
1761598200000|2025-10-27 20:50:00|47592.5|47587.7|47585.1|47580.3|47592.5|47587.7|47583|47578.2|140
1761598500000|2025-10-27 20:55:00|47585.6|47580.8|47575.9|47566.1|47587.6|47582.8|47569.9|47564.9|132
1761598800000|2025-10-27 21:00:00|47576.1|47566.3|47567.9|47558.1|47576.5|47566.7|47566.8|47557|0
1761599100000|2025-10-27 21:05:00|47568.1|47558.3|47574.9|47565.1|47574.9|47565.1|47566.8|47557|0
1761599400000|2025-10-27 21:10:00|47573.2|47563.4|47573.5|47563.7|47576.1|47566.3|47572.7|47562.9|0
1761599700000|2025-10-27 21:15:00|47574.4|47564.6|47575.5|47565.7|47575.7|47565.9|47572.4|47562.6|0
1761600000000|2025-10-27 21:20:00|47575.3|47565.5|47571.4|47561.6|47576|47566.2|47568|47558.2|0
1761600300000|2025-10-27 21:25:00|47571.6|47561.8|47570.7|47560.9|47572.6|47562.8|47567.8|47558|0
1761600600000|2025-10-27 21:30:00|47570.6|47560.8|47568.1|47558.3|47570.6|47560.8|47567.9|47558.1|0
1761600900000|2025-10-27 21:35:00|47566.9|47557.1|47574.4|47564.6|47574.4|47564.6|47566.9|47557.1|0
1761601200000|2025-10-27 21:40:00|47573.7|47563.9|47573.3|47563.5|47574.8|47565|47573.2|47563.4|0
1761601500000|2025-10-27 21:45:00|47573.4|47563.6|47572.9|47563.1|47573.8|47564|47572.9|47563.1|0
1761601800000|2025-10-27 21:50:00|47570.2|47560.4|47571.4|47561.6|47571.8|47562|47570.2|47560.4|0
1761602100000|2025-10-27 21:55:00|47571.2|47561.4|47571.7|47561.9|47573.1|47563.3|47571.1|47561.3|0
1761602400000|2025-10-27 22:00:00|47566.1|47561.3|47557.8|47553|47575.1|47570.3|47555.8|47551|40
1761602700000|2025-10-27 22:05:00|47557.7|47552.9|47549.3|47544.5|47560.9|47556.1|47546.1|47541.3|40
1761603000000|2025-10-27 22:10:00|47551.3|47546.5|47560.7|47555.9|47561.2|47556.4|47551|47546.2|63
1761603300000|2025-10-27 22:15:00|47560.2|47555.4|47558.5|47553.7|47571.3|47566.5|47557|47552.2|61
1761603600000|2025-10-27 22:20:00|47558|47553.2|47567.8|47563|47569.7|47564.9|47555.8|47551|20
1761603900000|2025-10-27 22:25:00|47568.3|47563.5|47565.5|47560.7|47573.5|47568.7|47562.9|47558.1|13
1761604200000|2025-10-27 22:30:00|47565|47560.2|47568.7|47563.9|47571.8|47567|47557.6|47552.8|99
1761604500000|2025-10-27 22:35:00|47568.1|47563.3|47571.7|47566.9|47572.3|47567.5|47568.1|47563.3|1
1761604800000|2025-10-27 22:40:00|47571.2|47566.4|47556.9|47552.1|47571.2|47566.4|47555.9|47551.1|92
1761605100000|2025-10-27 22:45:00|47557.4|47552.6|47559|47554.2|47560.9|47556.1|47554.3|47549.5|110
1761605400000|2025-10-27 22:50:00|47559.5|47554.7|47555.7|47550.9|47559.7|47554.9|47553.4|47548.6|41
1761605700000|2025-10-27 22:55:00|47556.2|47551.4|47555.7|47550.9|47561.3|47556.5|47555.2|47550.4|13
1761606000000|2025-10-27 23:00:00|47556.2|47551.4|47559.6|47554.8|47564.9|47560.1|47549.1|47544.3|32
1761606300000|2025-10-27 23:05:00|47559.1|47554.3|47557.1|47552.3|47563.1|47558.3|47553.7|47548.9|31
1761606600000|2025-10-27 23:10:00|47557.6|47552.8|47562.2|47557.4|47566.5|47561.7|47557.6|47552.8|18
1761606900000|2025-10-27 23:15:00|47562.4|47557.6|47570|47565.2|47570|47565.2|47560.5|47555.7|20
1761607200000|2025-10-27 23:20:00|47570.5|47565.7|47574|47569.2|47578|47573.2|47559.7|47554.9|48
1761607500000|2025-10-27 23:25:00|47574.5|47569.7|47585.3|47580.5|47589.2|47584.4|47571|47566.2|71
1761607800000|2025-10-27 23:30:00|47584.8|47580|47580.5|47575.7|47589.1|47584.3|47580.5|47575.7|31
1761608100000|2025-10-27 23:35:00|47581.2|47576.4|47576.4|47571.6|47583.5|47578.7|47576.4|47571.6|32
1761608400000|2025-10-27 23:40:00|47576.9|47572.1|47569.6|47564.8|47576.9|47572.1|47569|47564.2|42
1761608700000|2025-10-27 23:45:00|47569.1|47564.3|47580.5|47575.7|47581|47576.2|47563.6|47558.8|111
1761609000000|2025-10-27 23:50:00|47581|47576.2|47567.5|47562.7|47591.2|47586.4|47567.2|47562.4|476
1761609300000|2025-10-27 23:55:00|47568|47563.2|47549.5|47544.7|47570.1|47565.3|47544.1|47539.3|398
1761609600000|2025-10-28 00:00:00|47549|47544.2|47550.9|47546.1|47558.3|47553.5|47546.6|47541.8|78
1761609900000|2025-10-28 00:05:00|47551.4|47546.6|47553|47548.2|47555.5|47550.7|47542.5|47537.7|122
1761610200000|2025-10-28 00:10:00|47552.5|47547.7|47563.9|47559.1|47573.7|47568.9|47552|47547.2|317
1761610500000|2025-10-28 00:15:00|47564.4|47559.6|47555.6|47550.8|47566.9|47562.1|47555.4|47550.6|34
1761610800000|2025-10-28 00:20:00|47556.1|47551.3|47558.8|47554|47566.5|47561.7|47554.4|47549.6|22
1761611100000|2025-10-28 00:25:00|47558.3|47553.5|47562.6|47557.8|47566.1|47561.3|47556.8|47552|24
1761611400000|2025-10-28 00:30:00|47561.6|47556.8|47556.8|47552|47563.4|47558.6|47553.2|47548.4|47
1761611700000|2025-10-28 00:35:00|47557.3|47552.5|47561.6|47556.8|47570.7|47565.9|47555.2|47550.4|68
1761612000000|2025-10-28 00:40:00|47562.1|47557.3|47562|47557.2|47568.9|47564.1|47556.6|47551.8|76
1761612300000|2025-10-28 00:45:00|47561.5|47556.7|47558.6|47553.8|47567.8|47563|47556.5|47551.7|20
1761612600000|2025-10-28 00:50:00|47558.1|47553.3|47563.4|47558.6|47568.7|47563.9|47557.1|47552.3|40
1761612900000|2025-10-28 00:55:00|47562.9|47558.1|47568.8|47564|47571.3|47566.5|47562.9|47558.1|42
1761613200000|2025-10-28 01:00:00|47568.3|47563.5|47561.8|47557|47571.1|47566.3|47560.8|47556|37
1761613500000|2025-10-28 01:05:00|47562.3|47557.5|47561.4|47556.6|47564.7|47559.9|47556.8|47552|22
1761613800000|2025-10-28 01:10:00|47560.9|47556.1|47557.1|47552.3|47563.2|47558.4|47552.9|47548.1|51
1761614100000|2025-10-28 01:15:00|47558.1|47553.3|47553.8|47549|47565.8|47561|47552.6|47547.8|48
1761614400000|2025-10-28 01:20:00|47554.3|47549.5|47549.6|47544.8|47555.8|47551|47545.4|47540.6|59
1761614700000|2025-10-28 01:25:00|47550.1|47545.3|47552.8|47548|47562.7|47557.9|47550.1|47545.3|30
1761615000000|2025-10-28 01:30:00|47552.3|47547.5|47563.4|47558.6|47568.6|47563.8|47551.8|47547|71
1761615300000|2025-10-28 01:35:00|47563.7|47558.9|47554.5|47549.7|47568.5|47563.7|47553.5|47548.7|107
1761615600000|2025-10-28 01:40:00|47554|47549.2|47555.1|47550.3|47559.4|47554.6|47548.9|47544.1|121
1761615900000|2025-10-28 01:45:00|47555.6|47550.8|47550.7|47545.9|47558.1|47553.3|47549.8|47545|49
1761616200000|2025-10-28 01:50:00|47550.2|47545.4|47544.8|47540|47555.5|47550.7|47544.8|47540|26
1761616500000|2025-10-28 01:55:00|47544.3|47539.5|47548.4|47543.6|47551.4|47546.6|47542.3|47537.5|37
1761616800000|2025-10-28 02:00:00|47548.9|47544.1|47552.6|47547.8|47558.1|47553.3|47548.5|47543.7|60
1761617100000|2025-10-28 02:05:00|47553.1|47548.3|47556.5|47551.7|47558.6|47553.8|47552.1|47547.3|15
1761617400000|2025-10-28 02:10:00|47556.6|47551.8|47549.6|47544.8|47558.6|47553.8|47547.6|47542.8|21
1761617700000|2025-10-28 02:15:00|47549.1|47544.3|47553.6|47548.8|47555.6|47550.8|47547.6|47542.8|32
1761618000000|2025-10-28 02:20:00|47554.1|47549.3|47550.9|47546.1|47557|47552.2|47545.5|47540.7|38
1761618300000|2025-10-28 02:25:00|47550.4|47545.6|47553.5|47548.7|47557|47552.2|47549.8|47545|29
1761618600000|2025-10-28 02:30:00|47553|47548.2|47546.1|47541.3|47553|47548.2|47541.9|47537.1|33
1761618900000|2025-10-28 02:35:00|47546.6|47541.8|47544|47539.2|47549.6|47544.8|47543.5|47538.7|18
1761619200000|2025-10-28 02:40:00|47544.5|47539.7|47539.1|47534.3|47545|47540.2|47535.9|47531.1|42
1761619500000|2025-10-28 02:45:00|47538.6|47533.8|47536.4|47531.6|47544.2|47539.4|47532.8|47528|32
1761619800000|2025-10-28 02:50:00|47535.9|47531.1|47540|47535.2|47543.4|47538.6|47531|47526.2|39
1761620100000|2025-10-28 02:55:00|47539.5|47534.7|47540.1|47535.3|47545.5|47540.7|47537.7|47532.9|27
1761620400000|2025-10-28 03:00:00|47539.4|47534.6|47538.1|47533.3|47548.8|47544|47537.6|47532.8|58
1761620700000|2025-10-28 03:05:00|47537.6|47532.8|47535.5|47530.7|47541.8|47537|47534|47529.2|13
1761621000000|2025-10-28 03:10:00|47536|47531.2|47534.9|47530.1|47539.1|47534.3|47530|47525.2|28
1761621300000|2025-10-28 03:15:00|47535.3|47530.5|47538.8|47534|47544.3|47539.5|47531.6|47526.8|20
1761621600000|2025-10-28 03:20:00|47538.3|47533.5|47535.9|47531.1|47540.3|47535.5|47535.9|47531.1|4
1761621900000|2025-10-28 03:25:00|47536.4|47531.6|47537|47532.2|47540.9|47536.1|47535.4|47530.6|19
1761622200000|2025-10-28 03:30:00|47536.5|47531.7|47534.4|47529.6|47537|47532.2|47531.2|47526.4|32
1761622500000|2025-10-28 03:35:00|47534.5|47529.7|47533.7|47528.9|47538|47533.2|47530|47525.2|20
1761622800000|2025-10-28 03:40:00|47534.2|47529.4|47534.7|47529.9|47537.3|47532.5|47532.9|47528.1|14
1761623100000|2025-10-28 03:45:00|47534.2|47529.4|47545.4|47540.6|47546|47541.2|47533.2|47528.4|20
1761623400000|2025-10-28 03:50:00|47545.9|47541.1|47546.1|47541.3|47556.2|47551.4|47538.9|47534.1|48
1761623700000|2025-10-28 03:55:00|47546.6|47541.8|47546|47541.2|47548.2|47543.4|47541.9|47537.1|10
1761624000000|2025-10-28 04:00:00|47545.5|47540.7|47546.4|47541.6|47550.6|47545.8|47542.9|47538.1|28
1761624300000|2025-10-28 04:05:00|47546.9|47542.1|47552|47547.2|47553.1|47548.3|47546.4|47541.6|50
1761624600000|2025-10-28 04:10:00|47552.5|47547.7|47545.7|47540.9|47555|47550.2|47545.2|47540.4|22
1761624900000|2025-10-28 04:15:00|47546.2|47541.4|47535.4|47530.6|47546.7|47541.9|47529.9|47525.1|29
1761625200000|2025-10-28 04:20:00|47534.9|47530.1|47542.3|47537.5|47544|47539.2|47531.9|47527.1|46
1761625500000|2025-10-28 04:25:00|47541.8|47537|47531.9|47527.1|47542.3|47537.5|47531.6|47526.8|100
1761625800000|2025-10-28 04:30:00|47531.4|47526.6|47534.3|47529.5|47539|47534.2|47531.4|47526.6|17
1761626100000|2025-10-28 04:35:00|47534.8|47530|47528.8|47524|47536.2|47531.4|47526.1|47521.3|48
1761626400000|2025-10-28 04:40:00|47528.3|47523.5|47523.4|47518.6|47528.3|47523.5|47522.9|47518.1|18
1761626700000|2025-10-28 04:45:00|47522.8|47518|47526.7|47521.9|47530.2|47525.4|47521.5|47516.7|39
1761627000000|2025-10-28 04:50:00|47527.2|47522.4|47523.9|47519.1|47530.5|47525.7|47520.5|47515.7|15
1761627300000|2025-10-28 04:55:00|47524.9|47520.1|47528.7|47523.9|47531.6|47526.8|47523.9|47519.1|52
1761627600000|2025-10-28 05:00:00|47529.2|47524.4|47531.1|47526.3|47535.8|47531|47525|47520.2|48
1761627900000|2025-10-28 05:05:00|47530.6|47525.8|47522.4|47517.6|47533.1|47528.3|47520.3|47515.5|44
1761628200000|2025-10-28 05:10:00|47521.9|47517.1|47521.4|47516.6|47528.1|47523.3|47517.7|47512.9|48
1761628500000|2025-10-28 05:15:00|47520.9|47516.1|47529.6|47524.8|47529.6|47524.8|47520.4|47515.6|30
1761628800000|2025-10-28 05:20:00|47530.1|47525.3|47521.2|47516.4|47530.6|47525.8|47521.2|47516.4|27
1761629100000|2025-10-28 05:25:00|47521.7|47516.9|47527|47522.2|47529.2|47524.4|47518.5|47513.7|46
1761629400000|2025-10-28 05:30:00|47526.5|47521.7|47526.9|47522.1|47528.1|47523.3|47520.3|47515.5|16
1761629700000|2025-10-28 05:35:00|47525.9|47521.1|47523.9|47519.1|47527.4|47522.6|47521.5|47516.7|11
1761630000000|2025-10-28 05:40:00|47523.4|47518.6|47523.4|47518.6|47525.4|47520.6|47518.9|47514.1|19
1761630300000|2025-10-28 05:45:00|47522.9|47518.1|47535.3|47530.5|47536.5|47531.7|47522.9|47518.1|29
1761630600000|2025-10-28 05:50:00|47534.8|47530|47541.9|47537.1|47542|47537.2|47530.6|47525.8|39
1761630900000|2025-10-28 05:55:00|47541.6|47536.8|47529.1|47524.3|47542.9|47538.1|47527.6|47522.8|45
1761631200000|2025-10-28 06:00:00|47528.9|47525.3|47531.4|47527.8|47538.9|47535.3|47528.9|47525.3|50
1761631500000|2025-10-28 06:05:00|47531.9|47528.3|47533.5|47529.9|47536.3|47532.7|47526.7|47523.1|22
1761631800000|2025-10-28 06:10:00|47533|47529.4|47529|47525.4|47534.8|47531.2|47525.4|47521.8|27
1761632100000|2025-10-28 06:15:00|47529.5|47525.9|47525.7|47522.1|47530.2|47526.6|47521.5|47517.9|33
1761632400000|2025-10-28 06:20:00|47526.2|47522.6|47539.3|47535.7|47539.3|47535.7|47526|47522.4|39
1761632700000|2025-10-28 06:25:00|47540.3|47536.7|47540.2|47536.6|47546.3|47542.7|47539.9|47536.3|38
1761633000000|2025-10-28 06:30:00|47540.7|47537.1|47548.2|47544.6|47556.4|47552.8|47540.2|47536.6|154
1761633300000|2025-10-28 06:35:00|47547.7|47544.1|47536.8|47533.2|47549.2|47545.6|47536.4|47532.8|21
1761633600000|2025-10-28 06:40:00|47536.3|47532.7|47535.6|47532|47541.4|47537.8|47535.3|47531.7|26
1761633900000|2025-10-28 06:45:00|47536.1|47532.5|47531.7|47528.1|47539.2|47535.6|47525.5|47521.9|62
1761634200000|2025-10-28 06:50:00|47531.2|47527.6|47530.8|47527.2|47536.5|47532.9|47529.7|47526.1|89
1761634500000|2025-10-28 06:55:00|47531.3|47527.7|47527.7|47524.1|47532.8|47529.2|47526.9|47523.3|44
1761634800000|2025-10-28 07:00:00|47527.9|47524.3|47541.1|47537.5|47541.3|47537.7|47523.8|47520.2|154
1761635100000|2025-10-28 07:05:00|47540.1|47536.5|47542.1|47538.5|47550.3|47546.7|47539.5|47535.9|118
1761635400000|2025-10-28 07:10:00|47541.6|47538|47526.2|47522.6|47541.6|47538|47526.2|47522.6|73
1761635700000|2025-10-28 07:15:00|47526.1|47522.5|47532.9|47529.3|47533.9|47530.3|47524.8|47521.2|41
1761636000000|2025-10-28 07:20:00|47533.4|47529.8|47546.9|47543.3|47551.4|47547.8|47532.9|47529.3|48
1761636300000|2025-10-28 07:25:00|47546.4|47542.8|47553.5|47549.9|47555.4|47551.8|47546.4|47542.8|53
1761636600000|2025-10-28 07:30:00|47554|47550.4|47545.7|47542.1|47554.4|47550.8|47543.5|47539.9|54
1761636900000|2025-10-28 07:35:00|47545.2|47541.6|47549.4|47545.8|47551.1|47547.5|47541.5|47537.9|30
1761637200000|2025-10-28 07:40:00|47548.9|47545.3|47542.6|47539|47554.2|47550.6|47541.1|47537.5|71
1761637500000|2025-10-28 07:45:00|47541.1|47537.5|47536.3|47532.7|47542.3|47538.7|47532.5|47528.9|60
1761637800000|2025-10-28 07:50:00|47536.8|47533.2|47523|47519.4|47537.3|47533.7|47520.9|47517.3|76
1761638100000|2025-10-28 07:55:00|47523.5|47519.9|47527.5|47523.9|47537.1|47533.5|47520.2|47516.6|81
1761638400000|2025-10-28 08:00:00|47529.5|47525.9|47536.9|47533.3|47540.3|47536.7|47522.7|47519.1|255
1761638700000|2025-10-28 08:05:00|47537.4|47533.8|47539.9|47536.3|47546.7|47543.1|47537.4|47533.8|124
1761639000000|2025-10-28 08:10:00|47539.4|47535.8|47532.4|47528.8|47542.3|47538.7|47529.4|47525.8|117
1761639300000|2025-10-28 08:15:00|47531.9|47528.3|47536|47532.4|47544.2|47540.6|47530.4|47526.8|76
1761639600000|2025-10-28 08:20:00|47535.5|47531.9|47533.9|47530.3|47543|47539.4|47529.4|47525.8|87
1761639900000|2025-10-28 08:25:00|47534.4|47530.8|47539.1|47535.5|47544.5|47540.9|47532.9|47529.3|59
1761640200000|2025-10-28 08:30:00|47539.6|47536|47543.5|47539.9|47548.1|47544.5|47538.7|47535.1|50
1761640500000|2025-10-28 08:35:00|47544|47540.4|47524.8|47521.2|47544.5|47540.9|47524|47520.4|92
1761640800000|2025-10-28 08:40:00|47525.3|47521.7|47529.6|47526|47529.6|47526|47516.1|47512.5|127
1761641100000|2025-10-28 08:45:00|47530.6|47527|47538.3|47534.7|47538.8|47535.2|47525.6|47522|64
1761641400000|2025-10-28 08:50:00|47537.8|47534.2|47545.5|47541.9|47552.2|47548.6|47537.8|47534.2|84
1761641700000|2025-10-28 08:55:00|47546|47542.4|47544.1|47540.5|47550.1|47546.5|47543|47539.4|76
1761642000000|2025-10-28 09:00:00|47544.3|47540.7|47548.9|47545.3|47555.3|47551.7|47542.2|47538.6|51
1761642300000|2025-10-28 09:05:00|47548.4|47544.8|47539.1|47535.5|47550.7|47547.1|47538|47534.4|54
1761642600000|2025-10-28 09:10:00|47539.4|47535.8|47538.8|47535.2|47541.3|47537.7|47537.1|47533.5|38
1761642900000|2025-10-28 09:15:00|47539.3|47535.7|47541.1|47537.5|47548.3|47544.7|47533.9|47530.3|54
1761643200000|2025-10-28 09:20:00|47541.6|47538|47529.2|47525.6|47542.6|47539|47529.1|47525.5|45
1761643500000|2025-10-28 09:25:00|47528.7|47525.1|47527.3|47523.7|47531.2|47527.6|47523.5|47519.9|46
1761643800000|2025-10-28 09:30:00|47527.8|47524.2|47528.2|47524.6|47532|47528.4|47522.8|47519.2|35
1761644100000|2025-10-28 09:35:00|47528.7|47525.1|47526.8|47523.2|47533.8|47530.2|47526.3|47522.7|20
1761644400000|2025-10-28 09:40:00|47526.3|47522.7|47531.3|47527.7|47535.2|47531.6|47526.3|47522.7|26
1761644700000|2025-10-28 09:45:00|47531.8|47528.2|47529.4|47525.8|47533|47529.4|47526|47522.4|79
1761645000000|2025-10-28 09:50:00|47528.9|47525.3|47532|47528.4|47536.8|47533.2|47528.9|47525.3|61
1761645300000|2025-10-28 09:55:00|47544|47540.4|47614.1|47610.5|47622.7|47619.1|47544|47540.4|1806
1761645600000|2025-10-28 10:00:00|47616.6|47613|47656.9|47653.3|47658.9|47655.3|47592.8|47589.2|749
1761645900000|2025-10-28 10:05:00|47657.4|47653.8|47613.9|47610.3|47657.5|47653.9|47594.6|47591|712
1761646200000|2025-10-28 10:10:00|47613.4|47609.8|47606.6|47603|47618.8|47615.2|47596|47592.4|446
1761646500000|2025-10-28 10:15:00|47607.1|47603.5|47608.2|47604.6|47617.7|47614.1|47596.2|47592.6|227
1761646800000|2025-10-28 10:20:00|47607.7|47604.1|47606.3|47602.7|47614.9|47611.3|47600.9|47597.3|130
1761647100000|2025-10-28 10:25:00|47607.3|47603.7|47586.7|47583.1|47609.5|47605.9|47586.7|47583.1|217
1761647400000|2025-10-28 10:30:00|47587.7|47584.1|47595.1|47591.5|47599.8|47596.2|47587.7|47584.1|116
1761647700000|2025-10-28 10:35:00|47595.6|47592|47597.9|47594.3|47598.2|47594.6|47589.7|47586.1|57
1761648000000|2025-10-28 10:40:00|47598.1|47594.5|47596.7|47593.1|47601.9|47598.3|47594|47590.4|50
1761648300000|2025-10-28 10:45:00|47596.2|47592.6|47590.8|47587.2|47600.5|47596.9|47584.4|47580.8|61
1761648600000|2025-10-28 10:50:00|47590.9|47587.3|47582.3|47578.7|47593.7|47590.1|47578.1|47574.5|59
1761648900000|2025-10-28 10:55:00|47581.8|47578.2|47594.8|47591.2|47596.7|47593.1|47578.2|47574.6|64
1761649200000|2025-10-28 11:00:00|47595.8|47592.2|47640.9|47637.3|47654.1|47650.5|47595.8|47592.2|1376
1761649500000|2025-10-28 11:05:00|47641.9|47638.3|47631.7|47628.1|47647.9|47644.3|47625.6|47622|374
1761649800000|2025-10-28 11:10:00|47631.2|47627.6|47652.5|47648.9|47653.9|47650.3|47628.4|47624.8|131
1761650100000|2025-10-28 11:15:00|47653|47649.4|47659.9|47656.3|47669.2|47665.6|47644.5|47640.9|265
1761650400000|2025-10-28 11:20:00|47660.4|47656.8|47668.1|47664.5|47677.3|47673.7|47651.4|47647.8|132
1761650700000|2025-10-28 11:25:00|47668.3|47664.7|47690.5|47686.9|47694.5|47690.9|47666|47662.4|362
1761651000000|2025-10-28 11:30:00|47689.5|47685.9|47687.9|47684.3|47694.2|47690.6|47683.9|47680.3|161
1761651300000|2025-10-28 11:35:00|47687.4|47683.8|47689.2|47685.6|47705.4|47701.8|47685.5|47681.9|276
1761651600000|2025-10-28 11:40:00|47690.2|47686.6|47693.9|47690.3|47699.2|47695.6|47684.6|47681|163
1761651900000|2025-10-28 11:45:00|47694.2|47690.6|47714.5|47710.9|47715.1|47711.5|47694.2|47690.6|122
1761652200000|2025-10-28 11:50:00|47714.1|47710.5|47713.2|47709.6|47722.9|47719.3|47711|47707.4|137
1761652500000|2025-10-28 11:55:00|47712.9|47709.3|47717.6|47714|47725.7|47722.1|47705.9|47702.3|294
1761652800000|2025-10-28 12:00:00|47718.1|47714.5|47726.7|47723.1|47727.2|47723.6|47717.6|47714|164
1761653100000|2025-10-28 12:05:00|47725.7|47722.1|47750.7|47747.1|47764.1|47760.5|47724.9|47721.3|361
1761653400000|2025-10-28 12:10:00|47752.2|47748.6|47747.5|47743.9|47765|47761.4|47745.4|47741.8|271
1761653700000|2025-10-28 12:15:00|47747|47743.4|47772|47768.4|47773.9|47770.3|47739.2|47735.6|276
1761654000000|2025-10-28 12:20:00|47772.5|47768.9|47772.9|47769.3|47776.1|47772.5|47766.4|47762.8|249
1761654300000|2025-10-28 12:25:00|47772.4|47768.8|47773.8|47770.2|47775.3|47771.7|47762.9|47759.3|227
1761654600000|2025-10-28 12:30:00|47773.3|47769.7|47753|47749.4|47778.6|47775|47752.5|47748.9|255
1761654900000|2025-10-28 12:35:00|47753.3|47749.7|47742.9|47739.3|47757.8|47754.2|47736.1|47732.5|183
1761655200000|2025-10-28 12:40:00|47743.2|47739.6|47755|47751.4|47762.6|47759|47740.6|47737|179
1761655500000|2025-10-28 12:45:00|47754.5|47750.9|47767.1|47763.5|47772.7|47769.1|47751.9|47748.3|419
1761655800000|2025-10-28 12:50:00|47768.1|47764.5|47753.9|47750.3|47769.6|47766|47752.9|47749.3|257
1761656100000|2025-10-28 12:55:00|47754.4|47750.8|47758.3|47754.7|47762.8|47759.2|47751.1|47747.5|226
1761656400000|2025-10-28 13:00:00|47758.8|47755.2|47847.8|47844.2|47855|47851.4|47758.3|47754.7|1509
1761656700000|2025-10-28 13:05:00|47848.3|47844.7|47835.6|47832|47866.2|47862.6|47835.6|47832|1077
1761657000000|2025-10-28 13:10:00|47836.1|47832.5|47842.2|47838.6|47843.4|47839.8|47826.9|47823.3|240
1761657300000|2025-10-28 13:15:00|47841.7|47838.1|47839.1|47835.5|47853.6|47850|47832.7|47829.1|460
1761657600000|2025-10-28 13:20:00|47838.6|47835|47848|47844.4|47848.7|47845.1|47832.4|47828.8|242
1761657900000|2025-10-28 13:25:00|47845|47841.4|47885.2|47881.6|47885.2|47881.6|47834.9|47831.3|723
1761658200000|2025-10-28 13:30:00|47884.2|47881.7|47843.3|47840.8|47917.6|47915.1|47791.9|47789.4|5993
1761658500000|2025-10-28 13:35:00|47842.8|47840.3|47763.7|47761.2|47867.4|47864.9|47756.8|47754.3|2345
1761658800000|2025-10-28 13:40:00|47764.2|47761.7|47716.6|47714.1|47774.1|47771.6|47709.7|47707.2|2023
1761659100000|2025-10-28 13:45:00|47716.7|47714.2|47716.9|47714.4|47729.4|47726.9|47685.8|47683.3|1762
1761659400000|2025-10-28 13:50:00|47716.4|47713.9|47760.2|47757.7|47776.4|47773.9|47694.5|47692|1585
1761659700000|2025-10-28 13:55:00|47760.7|47758.2|47738.6|47736.1|47819|47816.5|47727|47724.5|2264
1761660000000|2025-10-28 14:00:00|47740.6|47738.1|47763.4|47760.9|47775.8|47773.3|47728.4|47725.9|783
1761660300000|2025-10-28 14:05:00|47762.9|47760.4|47749.9|47747.4|47769.5|47767|47718.8|47716.3|976
1761660600000|2025-10-28 14:10:00|47749.4|47746.9|47721.5|47719|47771.5|47769|47719.3|47716.8|989
1761660900000|2025-10-28 14:15:00|47724.5|47722|47762|47759.5|47788.1|47785.6|47719.9|47717.4|1271
1761661200000|2025-10-28 14:20:00|47763|47760.5|47753.2|47750.7|47779.8|47777.3|47743.7|47741.2|605
1761661500000|2025-10-28 14:25:00|47751.7|47749.2|47800|47797.5|47807|47804.5|47747.2|47744.7|844
1761661800000|2025-10-28 14:30:00|47799|47796.5|47823|47820.5|47832.8|47830.3|47798.9|47796.4|1055
1761662100000|2025-10-28 14:35:00|47822.8|47820.3|47846.5|47844|47862.5|47860|47810.8|47808.3|1022
1761662400000|2025-10-28 14:40:00|47847|47844.5|47837.8|47835.3|47849.4|47846.9|47825.9|47823.4|871
1761662700000|2025-10-28 14:45:00|47838.3|47835.8|47836.9|47834.4|47852.1|47849.6|47828.8|47826.3|483
1761663000000|2025-10-28 14:50:00|47836.4|47833.9|47810.3|47807.8|47859.8|47857.3|47803.6|47801.1|638
1761663300000|2025-10-28 14:55:00|47810.7|47808.2|47786.8|47784.3|47814.4|47811.9|47776.6|47774.1|668
1761663600000|2025-10-28 15:00:00|47785.8|47783.3|47787|47784.5|47798.1|47795.6|47774.7|47772.2|673
1761663900000|2025-10-28 15:05:00|47786|47783.5|47802.3|47799.8|47819.4|47816.9|47780.5|47778|540
1761664200000|2025-10-28 15:10:00|47802.8|47800.3|47795.2|47792.7|47806.7|47804.2|47778.7|47776.2|470
1761664500000|2025-10-28 15:15:00|47795.7|47793.2|47809.1|47806.6|47824.9|47822.4|47791|47788.5|533
1761664800000|2025-10-28 15:20:00|47809.6|47807.1|47773.1|47770.6|47810.7|47808.2|47768.5|47766|556
1761665100000|2025-10-28 15:25:00|47772.6|47770.1|47735.5|47733|47775.6|47773.1|47727.9|47725.4|799
1761665400000|2025-10-28 15:30:00|47735|47732.5|47725.5|47723|47748|47745.5|47725.5|47723|474
1761665700000|2025-10-28 15:35:00|47725|47722.5|47733.7|47731.2|47738.6|47736.1|47706.1|47703.6|686
1761666000000|2025-10-28 15:40:00|47730.8|47728.3|47700.3|47697.8|47732.8|47730.3|47695.5|47693|654
1761666300000|2025-10-28 15:45:00|47700|47697.5|47691.7|47689.2|47701.2|47698.7|47683|47680.5|681
1761666600000|2025-10-28 15:50:00|47690.6|47688.1|47705.1|47702.6|47717.3|47714.8|47687.2|47684.7|631
1761666900000|2025-10-28 15:55:00|47705.6|47703.1|47711.3|47708.8|47717.8|47715.3|47694|47691.5|436
1761667200000|2025-10-28 16:00:00|47711.9|47709.4|47727.2|47724.7|47737.4|47734.9|47710.4|47707.9|536
1761667500000|2025-10-28 16:05:00|47727.7|47725.2|47739.6|47737.1|47755|47752.5|47716.8|47714.3|518
1761667800000|2025-10-28 16:10:00|47740|47737.5|47733.3|47730.8|47741.4|47738.9|47722.4|47719.9|292
1761668100000|2025-10-28 16:15:00|47733.1|47730.6|47730.8|47728.3|47743.7|47741.2|47722.2|47719.7|330
1761668400000|2025-10-28 16:20:00|47732.1|47729.6|47726.4|47723.9|47735|47732.5|47709.3|47706.8|373
1761668700000|2025-10-28 16:25:00|47726.9|47724.4|47770.4|47767.9|47771.5|47769|47726.5|47724|562
1761669000000|2025-10-28 16:30:00|47772.1|47769.6|47819.9|47817.4|47860.4|47857.9|47763.5|47761|2272
1761669300000|2025-10-28 16:35:00|47819.4|47816.9|47777|47774.5|47826.4|47823.9|47777|47774.5|638
1761669600000|2025-10-28 16:40:00|47775.4|47772.9|47799.6|47797.1|47804.3|47801.8|47769.9|47767.4|400
1761669900000|2025-10-28 16:45:00|47799.8|47797.3|47807.4|47804.9|47823.8|47821.3|47798.2|47795.7|346
1761670200000|2025-10-28 16:50:00|47807.5|47805|47843.3|47840.8|47851.5|47849|47804.6|47802.1|385
1761670500000|2025-10-28 16:55:00|47843.8|47841.3|47872.5|47870|47880.6|47878.1|47839.3|47836.8|721
1761670800000|2025-10-28 17:00:00|47872|47869.5|47931.3|47928.8|47938.2|47935.7|47870.5|47868|1983
1761671100000|2025-10-28 17:05:00|47931.8|47929.3|47929.3|47926.8|47942|47939.5|47907.9|47905.4|512
1761671400000|2025-10-28 17:10:00|47929.8|47927.3|47894|47891.5|47931.8|47929.3|47889.8|47887.3|712
1761671700000|2025-10-28 17:15:00|47894.5|47892|47893.7|47891.2|47910.9|47908.4|47887.1|47884.6|461
1761672000000|2025-10-28 17:20:00|47892.8|47890.3|47911.7|47909.2|47914.9|47912.4|47888.9|47886.4|152
1761672300000|2025-10-28 17:25:00|47912.2|47909.7|47879.2|47876.7|47913.1|47910.6|47871.3|47868.8|272
1761672600000|2025-10-28 17:30:00|47880.7|47878.2|47872.9|47870.4|47886.7|47884.2|47857.7|47855.2|510
1761672900000|2025-10-28 17:35:00|47872.4|47869.9|47857.3|47854.8|47882.2|47879.7|47853.4|47850.9|285
1761673200000|2025-10-28 17:40:00|47855.2|47852.7|47863.9|47861.4|47878.6|47876.1|47853.4|47850.9|424
1761673500000|2025-10-28 17:45:00|47863.4|47860.9|47878|47875.5|47888.8|47886.3|47852.1|47849.6|348
1761673800000|2025-10-28 17:50:00|47876.6|47874.1|47875.6|47873.1|47903.1|47900.6|47870.5|47868|357
1761674100000|2025-10-28 17:55:00|47876.1|47873.6|47868.6|47866.1|47879.4|47876.9|47860|47857.5|289
1761674400000|2025-10-28 18:00:00|47869|47866.5|47879.3|47876.8|47882.3|47879.8|47864.1|47861.6|212
1761674700000|2025-10-28 18:05:00|47879.8|47877.3|47878.5|47876|47883.7|47881.2|47871.9|47869.4|295
1761675000000|2025-10-28 18:10:00|47877.7|47875.2|47902.8|47900.3|47904.4|47901.9|47873.6|47871.1|253
1761675300000|2025-10-28 18:15:00|47903|47900.5|47940|47937.5|47940.5|47938|47901|47898.5|529
1761675600000|2025-10-28 18:20:00|47939.5|47937|47919.4|47916.9|47942.5|47940|47917.4|47914.9|381
1761675900000|2025-10-28 18:25:00|47918.9|47916.4|47895.6|47893.1|47920.4|47917.9|47891.7|47889.2|288
1761676200000|2025-10-28 18:30:00|47899.3|47896.8|47871.3|47868.8|47900.3|47897.8|47868.8|47866.3|260
1761676500000|2025-10-28 18:35:00|47871.8|47869.3|47851.3|47848.8|47872.8|47870.3|47847.4|47844.9|278
1761676800000|2025-10-28 18:40:00|47850.2|47847.7|47855.3|47852.8|47863.9|47861.4|47845.4|47842.9|321
1761677100000|2025-10-28 18:45:00|47854.8|47852.3|47849.2|47846.7|47856.4|47853.9|47833.1|47830.6|367
1761677400000|2025-10-28 18:50:00|47848.9|47846.4|47866.3|47863.8|47868.5|47866|47846.1|47843.6|164
1761677700000|2025-10-28 18:55:00|47865.8|47863.3|47851.6|47849.1|47871.6|47869.1|47851.4|47848.9|195
1761678000000|2025-10-28 19:00:00|47851|47848.5|47834.2|47831.7|47851.3|47848.8|47829.7|47827.2|339
1761678300000|2025-10-28 19:05:00|47834.7|47832.2|47813.8|47811.3|47837.3|47834.8|47807.9|47805.4|446
1761678600000|2025-10-28 19:10:00|47814.9|47812.4|47814.2|47811.7|47824.6|47822.1|47804.1|47801.6|341
1761678900000|2025-10-28 19:15:00|47813.7|47811.2|47812.8|47810.3|47817.2|47814.7|47804.5|47802|296
1761679200000|2025-10-28 19:20:00|47811.1|47808.6|47811.1|47808.6|47811.6|47809.1|47795.9|47793.4|230
1761679500000|2025-10-28 19:25:00|47811.6|47809.1|47835.2|47832.7|47847.6|47845.1|47797.9|47795.4|643
1761679800000|2025-10-28 19:30:00|47836.4|47833.9|47798.9|47796.4|47837.8|47835.3|47793|47790.5|627
1761680100000|2025-10-28 19:35:00|47798.4|47795.9|47757.1|47754.6|47802.8|47800.3|47754.1|47751.6|670
1761680400000|2025-10-28 19:40:00|47757.4|47754.9|47733.9|47731.4|47762.8|47760.3|47731.4|47728.9|809
1761680700000|2025-10-28 19:45:00|47734.4|47731.9|47717.7|47715.2|47747.3|47744.8|47713.6|47711.1|554
1761681000000|2025-10-28 19:50:00|47716.1|47713.6|47729.1|47726.6|47735.7|47733.2|47691.3|47688.8|1269
1761681300000|2025-10-28 19:55:00|47728.6|47726.1|47715.7|47713.2|47766.6|47764.1|47713.8|47711.3|3342
1761681600000|2025-10-28 20:00:00|47715.8|47711|47721.5|47716.7|47735.5|47730.7|47707.7|47702.9|927
1761681900000|2025-10-28 20:05:00|47721|47716.2|47689.8|47685|47721.5|47716.7|47651.8|47647|1163
1761682200000|2025-10-28 20:10:00|47693.3|47688.5|47723.7|47718.9|47727.2|47722.4|47686.9|47682.1|403
1761682500000|2025-10-28 20:15:00|47723.6|47718.8|47728.6|47723.8|47743.5|47738.7|47711.9|47707.1|429
1761682800000|2025-10-28 20:20:00|47727.6|47722.8|47727.6|47722.8|47736.9|47732.1|47716.5|47711.7|147
1761683100000|2025-10-28 20:25:00|47727.3|47722.5|47718|47713.2|47729.2|47724.4|47717|47712.2|122
1761683400000|2025-10-28 20:30:00|47717.5|47712.7|47718.1|47713.3|47727.2|47722.4|47713.2|47708.4|132
1761683700000|2025-10-28 20:35:00|47717.6|47712.8|47703.4|47698.6|47719.6|47714.8|47702.3|47697.5|125
1761684000000|2025-10-28 20:40:00|47702.9|47698.1|47711.6|47706.8|47716.7|47711.9|47702.9|47698.1|122
1761684300000|2025-10-28 20:45:00|47712.1|47707.3|47702|47697.2|47712.1|47707.3|47700.1|47695.3|164
1761684600000|2025-10-28 20:50:00|47704.1|47699.3|47709.3|47704.5|47712.3|47707.5|47700.6|47695.8|88
1761684900000|2025-10-28 20:55:00|47709.8|47705|47716.1|47706.3|47717.6|47709.9|47704.8|47700|138
1761685200000|2025-10-28 21:00:00|47716.3|47706.5|47719.1|47709.3|47722.8|47713|47715.9|47706.1|1
1761685500000|2025-10-28 21:05:00|47719.3|47709.5|47720.3|47710.5|47722.5|47712.7|47718|47708.2|0
1761685800000|2025-10-28 21:10:00|47720.8|47711|47720.6|47710.8|47721.2|47711.4|47716.8|47707|0
1761686100000|2025-10-28 21:15:00|47720.8|47711|47720.2|47710.4|47722.1|47712.3|47720.2|47710.4|0
1761686400000|2025-10-28 21:20:00|47720.6|47710.8|47721.5|47711.7|47721.8|47712|47720.4|47710.6|0
1761686700000|2025-10-28 21:25:00|47721.6|47711.8|47722.2|47712.4|47722.7|47712.9|47721.4|47711.6|0
1761687000000|2025-10-28 21:30:00|47722.4|47712.6|47721.5|47711.7|47722.7|47712.9|47721.4|47711.6|0
1761687300000|2025-10-28 21:35:00|47721|47711.2|47726.9|47717.1|47728.7|47718.9|47721|47711.2|0
1761687600000|2025-10-28 21:40:00|47727|47717.2|47726.8|47717|47729.1|47719.3|47726.6|47716.8|0
1761687900000|2025-10-28 21:45:00|47728.8|47719|47732.2|47722.4|47732.2|47722.4|47724.8|47715|0
1761688200000|2025-10-28 21:50:00|47729.1|47719.3|47730.1|47720.3|47733.7|47723.9|47727.3|47717.5|0
1761688500000|2025-10-28 21:55:00|47730.3|47720.5|47731.7|47721.9|47732.3|47722.5|47730.3|47720.5|0
1761688800000|2025-10-28 22:00:00|47706.4|47701.6|47708.2|47703.4|47713.9|47709.1|47694.9|47690.1|134
1761689100000|2025-10-28 22:05:00|47707.7|47702.9|47711.7|47706.9|47713.7|47708.9|47704.7|47699.9|20
1761689400000|2025-10-28 22:10:00|47712.2|47707.4|47732.8|47728|47732.8|47728|47711.6|47706.8|105
1761689700000|2025-10-28 22:15:00|47733.3|47728.5|47729.1|47724.3|47734.8|47730|47717|47712.2|55
1761690000000|2025-10-28 22:20:00|47728.6|47723.8|47725.2|47720.4|47729.1|47724.3|47719.7|47714.9|14
1761690300000|2025-10-28 22:25:00|47725.7|47720.9|47726.2|47721.4|47733.2|47728.4|47725.7|47720.9|36
1761690600000|2025-10-28 22:30:00|47725.7|47720.9|47712.6|47707.8|47732.4|47727.6|47711.5|47706.7|53
1761690900000|2025-10-28 22:35:00|47712.3|47707.5|47703.3|47698.5|47715.4|47710.6|47700.9|47696.1|42
1761691200000|2025-10-28 22:40:00|47703.5|47698.7|47698.9|47694.1|47707.8|47703|47698.4|47693.6|60
1761691500000|2025-10-28 22:45:00|47699.4|47694.6|47700.2|47695.4|47706.5|47701.7|47697.4|47692.6|29
1761691800000|2025-10-28 22:50:00|47700.7|47695.9|47705.4|47700.6|47706.8|47702|47694.3|47689.5|55
1761692100000|2025-10-28 22:55:00|47705.9|47701.1|47695|47690.2|47706.4|47701.6|47695|47690.2|48
1761692400000|2025-10-28 23:00:00|47695.5|47690.7|47688.3|47683.5|47699|47694.2|47688.3|47683.5|43
1761692700000|2025-10-28 23:05:00|47687.8|47683|47679.7|47674.9|47692.9|47688.1|47679.7|47674.9|23
1761693000000|2025-10-28 23:10:00|47679.5|47674.7|47684.8|47680|47685.3|47680.5|47678.6|47673.8|83
1761693300000|2025-10-28 23:15:00|47684.4|47679.6|47690.1|47685.3|47692.7|47687.9|47684.4|47679.6|53
1761693600000|2025-10-28 23:20:00|47690.6|47685.8|47701.7|47696.9|47704.2|47699.4|47690.2|47685.4|24
1761693900000|2025-10-28 23:25:00|47702.2|47697.4|47683.3|47678.5|47703.9|47699.1|47681.8|47677|31
1761694200000|2025-10-28 23:30:00|47682.3|47677.5|47687.6|47682.8|47689.9|47685.1|47679.6|47674.8|35
1761694500000|2025-10-28 23:35:00|47687.1|47682.3|47680.1|47675.3|47691.4|47686.6|47680.1|47675.3|28
1761694800000|2025-10-28 23:40:00|47678.6|47673.8|47682.4|47677.6|47685.4|47680.6|47676.5|47671.7|11
1761695100000|2025-10-28 23:45:00|47681.9|47677.1|47691.6|47686.8|47698.8|47694|47679|47674.2|45
1761695400000|2025-10-28 23:50:00|47691.1|47686.3|47687.9|47683.1|47694.8|47690|47683.7|47678.9|17
1761695700000|2025-10-28 23:55:00|47687.4|47682.6|47690|47685.2|47695.9|47691.1|47686.4|47681.6|26
1761696000000|2025-10-29 00:00:00|47690.5|47685.7|47683.8|47679|47696.2|47691.4|47681.5|47676.7|118
1761696300000|2025-10-29 00:05:00|47683.3|47678.5|47686.6|47681.8|47694.4|47689.6|47682.8|47678|56
1761696600000|2025-10-29 00:10:00|47687.1|47682.3|47692.8|47688|47701.1|47696.3|47681|47676.2|105
1761696900000|2025-10-29 00:15:00|47693.3|47688.5|47683.7|47678.9|47693.8|47689|47682.2|47677.4|62
1761697200000|2025-10-29 00:20:00|47684.2|47679.4|47693|47688.2|47697|47692.2|47682.8|47678|74
1761697500000|2025-10-29 00:25:00|47692.5|47687.7|47695.1|47690.3|47696.2|47691.4|47688.5|47683.7|98
1761697800000|2025-10-29 00:30:00|47695.2|47690.4|47687.1|47682.3|47702.2|47697.4|47686.3|47681.5|178
1761698100000|2025-10-29 00:35:00|47686.6|47681.8|47676.3|47671.5|47689.1|47684.3|47674.6|47669.8|52
1761698400000|2025-10-29 00:40:00|47676.8|47672|47670.8|47666|47679.3|47674.5|47669.5|47664.7|45
1761698700000|2025-10-29 00:45:00|47671.8|47667|47667.8|47663|47676.4|47671.6|47665.8|47661|54
1761699000000|2025-10-29 00:50:00|47668.3|47663.5|47663.8|47659|47675|47670.2|47663.3|47658.5|51
1761699300000|2025-10-29 00:55:00|47664.3|47659.5|47668.5|47663.7|47672|47667.2|47655.9|47651.1|53
1761699600000|2025-10-29 01:00:00|47668|47663.2|47682|47677.2|47684.9|47680.1|47666.1|47661.3|42
1761699900000|2025-10-29 01:05:00|47682.5|47677.7|47671.8|47667|47689.5|47684.7|47671.4|47666.6|43
1761700200000|2025-10-29 01:10:00|47671.3|47666.5|47676.2|47671.4|47678.7|47673.9|47670|47665.2|47
1761700500000|2025-10-29 01:15:00|47675.7|47670.9|47677.5|47672.7|47683.6|47678.8|47671.7|47666.9|55
1761700800000|2025-10-29 01:20:00|47677|47672.2|47667.9|47663.1|47677|47672.2|47665|47660.2|51
1761701100000|2025-10-29 01:25:00|47667.4|47662.6|47670.6|47665.8|47678.9|47674.1|47664.1|47659.3|48
1761701400000|2025-10-29 01:30:00|47670.1|47665.3|47670|47665.2|47673.8|47669|47668.6|47663.8|41
1761701700000|2025-10-29 01:35:00|47670.5|47665.7|47675.9|47671.1|47679.2|47674.4|47669|47664.2|46
1761702000000|2025-10-29 01:40:00|47675.6|47670.8|47667.2|47662.4|47695.6|47690.8|47667.2|47662.4|226
1761702300000|2025-10-29 01:45:00|47667.7|47662.9|47662.9|47658.1|47673.7|47668.9|47652.2|47647.4|118
1761702600000|2025-10-29 01:50:00|47663.4|47658.6|47668.2|47663.4|47674.2|47669.4|47652.7|47647.9|163
1761702900000|2025-10-29 01:55:00|47667.7|47662.9|47652.1|47647.3|47673.3|47668.5|47651.6|47646.8|244
1761703200000|2025-10-29 02:00:00|47652.6|47647.8|47659.6|47654.8|47668.1|47663.3|47651.1|47646.3|106
1761703500000|2025-10-29 02:05:00|47660.1|47655.3|47656.1|47651.3|47662.2|47657.4|47648.1|47643.3|63
1761703800000|2025-10-29 02:10:00|47655.6|47650.8|47655.5|47650.7|47668.7|47663.9|47653.5|47648.7|74
1761704100000|2025-10-29 02:15:00|47655|47650.2|47662.7|47657.9|47669.5|47664.7|47650.1|47645.3|38
1761704400000|2025-10-29 02:20:00|47662.2|47657.4|47661.1|47656.3|47666.2|47661.4|47657.1|47652.3|123
1761704700000|2025-10-29 02:25:00|47661.6|47656.8|47661.7|47656.9|47670|47665.2|47661.1|47656.3|67
1761705000000|2025-10-29 02:30:00|47662.2|47657.4|47661.6|47656.8|47665.2|47660.4|47655.6|47650.8|88
1761705300000|2025-10-29 02:35:00|47661.1|47656.3|47665.3|47660.5|47668.1|47663.3|47660.1|47655.3|58
1761705600000|2025-10-29 02:40:00|47664.8|47660|47668.9|47664.1|47669.3|47664.5|47662.3|47657.5|46
1761705900000|2025-10-29 02:45:00|47669.4|47664.6|47688.2|47683.4|47689.2|47684.4|47665.4|47660.6|87
1761706200000|2025-10-29 02:50:00|47688.4|47683.6|47690.2|47685.4|47695.2|47690.4|47684.2|47679.4|88
1761706500000|2025-10-29 02:55:00|47690.7|47685.9|47680.6|47675.8|47691.8|47687|47678.6|47673.8|38
1761706800000|2025-10-29 03:00:00|47681.6|47676.8|47686.9|47682.1|47687.8|47683|47677.8|47673|33
1761707100000|2025-10-29 03:05:00|47687.4|47682.6|47684.4|47679.6|47691.7|47686.9|47683.7|47678.9|31
1761707400000|2025-10-29 03:10:00|47684.9|47680.1|47680.3|47675.5|47686.4|47681.6|47680.3|47675.5|61
1761707700000|2025-10-29 03:15:00|47679.8|47675|47686.4|47681.6|47687.9|47683.1|47678.9|47674.1|41
1761708000000|2025-10-29 03:20:00|47685.9|47681.1|47673.7|47668.9|47685.9|47681.1|47671.9|47667.1|29
1761708300000|2025-10-29 03:25:00|47673.2|47668.4|47678.8|47674|47681.3|47676.5|47672.2|47667.4|75
1761708600000|2025-10-29 03:30:00|47678.3|47673.5|47675|47670.2|47680.3|47675.5|47665.8|47661|55
1761708900000|2025-10-29 03:35:00|47675.5|47670.7|47681.7|47676.9|47688|47683.2|47675|47670.2|32
1761709200000|2025-10-29 03:40:00|47681.2|47676.4|47681.2|47676.4|47685.3|47680.5|47679.1|47674.3|24
1761709500000|2025-10-29 03:45:00|47680.7|47675.9|47681.1|47676.3|47682.2|47677.4|47675.6|47670.8|45
1761709800000|2025-10-29 03:50:00|47681.3|47676.5|47678.1|47673.3|47685.6|47680.8|47676.6|47671.8|14
1761710100000|2025-10-29 03:55:00|47677.6|47672.8|47681.1|47676.3|47683.1|47678.3|47677|47672.2|23
1761710400000|2025-10-29 04:00:00|47680.6|47675.8|47670.6|47665.8|47682|47677.2|47668.1|47663.3|20
1761710700000|2025-10-29 04:05:00|47670.1|47665.3|47669|47664.2|47672.3|47667.5|47665.1|47660.3|18
1761711000000|2025-10-29 04:10:00|47668.6|47663.8|47670.9|47666.1|47672.9|47668.1|47665.1|47660.3|61
1761711300000|2025-10-29 04:15:00|47671.9|47667.1|47680.6|47675.8|47681.6|47676.8|47671.6|47666.8|54
1761711600000|2025-10-29 04:20:00|47681.1|47676.3|47692.2|47687.4|47694.1|47689.3|47680.6|47675.8|54
1761711900000|2025-10-29 04:25:00|47692.7|47687.9|47682.9|47678.1|47694.2|47689.4|47682.9|47678.1|35
1761712200000|2025-10-29 04:30:00|47683.4|47678.6|47691.9|47687.1|47692.1|47687.3|47682.9|47678.1|23
1761712500000|2025-10-29 04:35:00|47691.4|47686.6|47686|47681.2|47693|47688.2|47685.5|47680.7|16
1761712800000|2025-10-29 04:40:00|47686.5|47681.7|47689.9|47685.1|47691.1|47686.3|47685.1|47680.3|20
1761713100000|2025-10-29 04:45:00|47690.4|47685.6|47686.2|47681.4|47695.7|47690.9|47686.2|47681.4|27
1761713400000|2025-10-29 04:50:00|47685.7|47680.9|47686.8|47682|47688.3|47683.5|47684.7|47679.9|6
1761713700000|2025-10-29 04:55:00|47686.3|47681.5|47691.3|47686.5|47693.8|47689|47683.1|47678.3|27
1761714000000|2025-10-29 05:00:00|47690.8|47686|47690.8|47686|47695.7|47690.9|47689.9|47685.1|28
1761714300000|2025-10-29 05:05:00|47690.3|47685.5|47695.9|47691.1|47702|47697.2|47689.8|47685|34
1761714600000|2025-10-29 05:10:00|47695.4|47690.6|47695.8|47691|47696.9|47692.1|47690|47685.2|21
1761714900000|2025-10-29 05:15:00|47696.3|47691.5|47695.6|47690.8|47700.1|47695.3|47691.9|47687.1|51
1761715200000|2025-10-29 05:20:00|47695.1|47690.3|47697.1|47692.3|47699|47694.2|47694.2|47689.4|20
1761715500000|2025-10-29 05:25:00|47697.6|47692.8|47697.7|47692.9|47699.8|47695|47695.5|47690.7|28
1761715800000|2025-10-29 05:30:00|47698.2|47693.4|47700|47695.2|47704.6|47699.8|47692.7|47687.9|74
1761716100000|2025-10-29 05:35:00|47699.5|47694.7|47699.2|47694.4|47702.2|47697.4|47695.7|47690.9|19
1761716400000|2025-10-29 05:40:00|47698.7|47693.9|47683.2|47678.4|47700.3|47695.5|47683.2|47678.4|56
1761716700000|2025-10-29 05:45:00|47683.3|47678.5|47679.9|47675.1|47689.1|47684.3|47678|47673.2|46
1761717000000|2025-10-29 05:50:00|47681.4|47676.6|47684.5|47679.7|47688.1|47683.3|47675.9|47671.1|30
1761717300000|2025-10-29 05:55:00|47684|47679.2|47684.4|47679.6|47689.9|47685.1|47683.3|47678.5|48
1761717600000|2025-10-29 06:00:00|47683.9|47680.3|47684.8|47681.2|47687.4|47683.8|47678.3|47674.7|47
1761717900000|2025-10-29 06:05:00|47685.8|47682.2|47686.1|47682.5|47688.1|47684.5|47679.6|47676|33
1761718200000|2025-10-29 06:10:00|47686.6|47683|47690.6|47687|47694.6|47691|47686.1|47682.5|54
1761718500000|2025-10-29 06:15:00|47690.1|47686.5|47688.1|47684.5|47691.6|47688|47684.5|47680.9|46
1761718800000|2025-10-29 06:20:00|47687.6|47684|47696.6|47693|47698.2|47694.6|47683|47679.4|82
1761719100000|2025-10-29 06:25:00|47696.4|47692.8|47693.3|47689.7|47701.9|47698.3|47690.8|47687.2|65
1761719400000|2025-10-29 06:30:00|47692.8|47689.2|47698.9|47695.3|47701.2|47697.6|47691.8|47688.2|101
1761719700000|2025-10-29 06:35:00|47699.4|47695.8|47697.9|47694.3|47701.6|47698|47692.7|47689.1|64
1761720000000|2025-10-29 06:40:00|47697.4|47693.8|47698.1|47694.5|47702.2|47698.6|47695|47691.4|49
1761720300000|2025-10-29 06:45:00|47698.2|47694.6|47697.7|47694.1|47702.9|47699.3|47696.6|47693|20
1761720600000|2025-10-29 06:50:00|47698.2|47694.6|47694.2|47690.6|47699.8|47696.2|47693|47689.4|25
1761720900000|2025-10-29 06:55:00|47693.7|47690.1|47700.9|47697.3|47701.9|47698.3|47693.7|47690.1|48
1761721200000|2025-10-29 07:00:00|47700.4|47696.8|47694.8|47691.2|47707|47703.4|47691.2|47687.6|191
1761721500000|2025-10-29 07:05:00|47695.3|47691.7|47705.3|47701.7|47705.8|47702.2|47695.2|47691.6|105
1761721800000|2025-10-29 07:10:00|47705.8|47702.2|47713.9|47710.3|47716.9|47713.3|47704.9|47701.3|77
1761722100000|2025-10-29 07:15:00|47713.4|47709.8|47707.6|47704|47722.3|47718.7|47706.6|47703|79
1761722400000|2025-10-29 07:20:00|47707.1|47703.5|47693.7|47690.1|47708.1|47704.5|47685.6|47682|53
1761722700000|2025-10-29 07:25:00|47693.2|47689.6|47702.3|47698.7|47707.5|47703.9|47692.7|47689.1|56
1761723000000|2025-10-29 07:30:00|47701.8|47698.2|47706|47702.4|47707.5|47703.9|47695.1|47691.5|52
1761723300000|2025-10-29 07:35:00|47705.5|47701.9|47709.5|47705.9|47712.9|47709.3|47701.7|47698.1|67
1761723600000|2025-10-29 07:40:00|47708.5|47704.9|47706|47702.4|47713.2|47709.6|47701.4|47697.8|44
1761723900000|2025-10-29 07:45:00|47705.5|47701.9|47701|47697.4|47708.5|47704.9|47696.2|47692.6|52
1761724200000|2025-10-29 07:50:00|47701.5|47697.9|47708.8|47705.2|47710.2|47706.6|47695.3|47691.7|93
1761724500000|2025-10-29 07:55:00|47709.3|47705.7|47711.1|47707.5|47711.3|47707.7|47702.4|47698.8|74
1761724800000|2025-10-29 08:00:00|47710.1|47706.5|47714.8|47711.2|47717.2|47713.6|47705.8|47702.2|254
1761725100000|2025-10-29 08:05:00|47714.3|47710.7|47711.6|47708|47716.9|47713.3|47704.5|47700.9|137
1761725400000|2025-10-29 08:10:00|47711.1|47707.5|47700.2|47696.6|47714.9|47711.3|47698.5|47694.9|112
1761725700000|2025-10-29 08:15:00|47700.7|47697.1|47723.5|47719.9|47725.7|47722.1|47700.7|47697.1|188
1761726000000|2025-10-29 08:20:00|47724|47720.4|47710.3|47706.7|47729.6|47726|47704.8|47701.2|163
1761726300000|2025-10-29 08:25:00|47709.9|47706.3|47684.3|47680.7|47709.9|47706.3|47684.3|47680.7|209
1761726600000|2025-10-29 08:30:00|47684.8|47681.2|47679.2|47675.6|47695.2|47691.6|47678.2|47674.6|276
1761726900000|2025-10-29 08:35:00|47678.7|47675.1|47633.6|47630|47681.9|47678.3|47632.6|47629|418
1761727200000|2025-10-29 08:40:00|47633.8|47630.2|47630.9|47627.3|47641.1|47637.5|47621.1|47617.5|325
1761727500000|2025-10-29 08:45:00|47630.4|47626.8|47624.5|47620.9|47640.7|47637.1|47614|47610.4|214
1761727800000|2025-10-29 08:50:00|47624.1|47620.5|47615|47611.4|47627.7|47624.1|47611.1|47607.5|108
1761728100000|2025-10-29 08:55:00|47615.5|47611.9|47618.5|47614.9|47621.5|47617.9|47612.5|47608.9|176
1761728400000|2025-10-29 09:00:00|47618|47614.4|47617|47613.4|47625.5|47621.9|47612.9|47609.3|132
1761728700000|2025-10-29 09:05:00|47617.3|47613.7|47602.6|47599|47618|47614.4|47602.1|47598.5|174
1761729000000|2025-10-29 09:10:00|47602.1|47598.5|47600.1|47596.5|47612.4|47608.8|47596.7|47593.1|137
1761729300000|2025-10-29 09:15:00|47600.5|47596.9|47604|47600.4|47609.1|47605.5|47588.6|47585|211
1761729600000|2025-10-29 09:20:00|47604.1|47600.5|47602|47598.4|47612.1|47608.5|47599.9|47596.3|91
1761729900000|2025-10-29 09:25:00|47603|47599.4|47591.8|47588.2|47610|47606.4|47588.5|47584.9|143
1761730200000|2025-10-29 09:30:00|47591.6|47588|47579.5|47575.9|47595|47591.4|47579.5|47575.9|181
1761730500000|2025-10-29 09:35:00|47579|47575.4|47591.7|47588.1|47593|47589.4|47577.1|47573.5|96
1761730800000|2025-10-29 09:40:00|47592.2|47588.6|47602.7|47599.1|47608.4|47604.8|47592.2|47588.6|108
1761731100000|2025-10-29 09:45:00|47602.8|47599.2|47605.8|47602.2|47612.9|47609.3|47600.9|47597.3|149
1761731400000|2025-10-29 09:50:00|47605.5|47601.9|47614|47610.4|47616.3|47612.7|47601|47597.4|235
1761731700000|2025-10-29 09:55:00|47614.2|47610.6|47622.5|47618.9|47623.1|47619.5|47612.7|47609.1|92
1761732000000|2025-10-29 10:00:00|47623|47619.4|47617.8|47614.2|47624.4|47620.8|47612.4|47608.8|99
1761732300000|2025-10-29 10:05:00|47618.3|47614.7|47631.4|47627.8|47635.5|47631.9|47614.5|47610.9|188
1761732600000|2025-10-29 10:10:00|47630.9|47627.3|47627.9|47624.3|47632.2|47628.6|47620.4|47616.8|80
1761732900000|2025-10-29 10:15:00|47628.4|47624.8|47634.9|47631.3|47636.4|47632.8|47627.2|47623.6|39
1761733200000|2025-10-29 10:20:00|47635.4|47631.8|47647|47643.4|47648.5|47644.9|47634.9|47631.3|69
1761733500000|2025-10-29 10:25:00|47648|47644.4|47641.5|47637.9|47654.7|47651.1|47641|47637.4|110
1761733800000|2025-10-29 10:30:00|47671.5|47667.9|47737.6|47734|47763|47759.4|47671.5|47667.9|3067
1761734100000|2025-10-29 10:35:00|47737.7|47734.1|47743|47739.4|47769.8|47766.2|47736.3|47732.7|422
1761734400000|2025-10-29 10:40:00|47743.2|47739.6|47773.7|47770.1|47779.6|47776|47733.5|47729.9|585
1761734700000|2025-10-29 10:45:00|47774.2|47770.6|47796|47792.4|47802.5|47798.9|47772.7|47769.1|353
1761735000000|2025-10-29 10:50:00|47796.4|47792.8|47795.1|47791.5|47802|47798.4|47785.5|47781.9|184
1761735300000|2025-10-29 10:55:00|47795.6|47792|47781.2|47777.6|47799.4|47795.8|47772.1|47768.5|115
1761735600000|2025-10-29 11:00:00|47784.2|47780.6|47782.3|47778.7|47788.8|47785.2|47762.9|47759.3|509
1761735900000|2025-10-29 11:05:00|47782.7|47779.1|47798.7|47795.1|47799.3|47795.7|47782.2|47778.6|124
1761736200000|2025-10-29 11:10:00|47798.9|47795.3|47798.8|47795.2|47803.6|47800|47791.6|47788|138
1761736500000|2025-10-29 11:15:00|47798.3|47794.7|47806.6|47803|47813.9|47810.3|47793.2|47789.6|213
1761736800000|2025-10-29 11:20:00|47807.1|47803.5|47816.2|47812.6|47822.9|47819.3|47801.5|47797.9|229
1761737100000|2025-10-29 11:25:00|47816.7|47813.1|47818.6|47815|47828|47824.4|47805.5|47801.9|166
1761737400000|2025-10-29 11:30:00|47818.7|47815.1|47825.8|47822.2|47844|47840.4|47778.1|47774.5|1728
1761737700000|2025-10-29 11:35:00|47825.3|47821.7|47829.8|47826.2|47840.8|47837.2|47814.9|47811.3|318
1761738000000|2025-10-29 11:40:00|47830.3|47826.7|47828.6|47825|47833.8|47830.2|47823.6|47820|60
1761738300000|2025-10-29 11:45:00|47829.1|47825.5|47813.8|47810.2|47829.1|47825.5|47813.6|47810|78
1761738600000|2025-10-29 11:50:00|47812.3|47808.7|47803.7|47800.1|47816.3|47812.7|47803.2|47799.6|187
1761738900000|2025-10-29 11:55:00|47803.4|47799.8|47799.7|47796.1|47807.8|47804.2|47799.4|47795.8|147
1761739200000|2025-10-29 12:00:00|47799.2|47795.6|47791.7|47788.1|47800.4|47796.8|47785.7|47782.1|155
1761739500000|2025-10-29 12:05:00|47791.2|47787.6|47783.7|47780.1|47795.9|47792.3|47777.6|47774|138
1761739800000|2025-10-29 12:10:00|47784.7|47781.1|47789.1|47785.5|47800.8|47797.2|47784.7|47781.1|119
1761740100000|2025-10-29 12:15:00|47788.6|47785|47794.1|47790.5|47804.1|47800.5|47786.1|47782.5|95
1761740400000|2025-10-29 12:20:00|47796.1|47792.5|47788.8|47785.2|47815.6|47812|47784.9|47781.3|268
1761740700000|2025-10-29 12:25:00|47789|47785.4|47799.5|47795.9|47808.5|47804.9|47785.8|47782.2|268
1761741000000|2025-10-29 12:30:00|47800|47796.4|47803|47799.4|47818|47814.4|47792.6|47789|285
1761741300000|2025-10-29 12:35:00|47803.5|47799.9|47812.9|47809.3|47813.4|47809.8|47792.2|47788.6|136
1761741600000|2025-10-29 12:40:00|47813.4|47809.8|47801.6|47798|47815|47811.4|47795.2|47791.6|145
1761741900000|2025-10-29 12:45:00|47801.1|47797.5|47816.6|47813|47819.3|47815.7|47799.6|47796|172
1761742200000|2025-10-29 12:50:00|47817.1|47813.5|47843.7|47840.1|47846.2|47842.6|47814.6|47811|238
1761742500000|2025-10-29 12:55:00|47844|47840.4|47837.9|47834.3|47849.1|47845.5|47837.9|47834.3|160
1761742800000|2025-10-29 13:00:00|47838.4|47834.8|47850.7|47847.1|47853|47849.4|47835.1|47831.5|204
1761743100000|2025-10-29 13:05:00|47851.7|47848.1|47847.8|47844.2|47858|47854.4|47838.9|47835.3|255
1761743400000|2025-10-29 13:10:00|47847.7|47844.1|47862.8|47859.2|47863.2|47859.6|47841.1|47837.5|158
1761743700000|2025-10-29 13:15:00|47862.3|47858.7|47862.8|47859.2|47869.7|47866.1|47855.5|47851.9|189
1761744000000|2025-10-29 13:20:00|47862.3|47858.7|47878.7|47875.1|47883.2|47879.6|47860.1|47856.5|361
1761744300000|2025-10-29 13:25:00|47876.2|47872.6|47880.5|47876.9|47887.9|47884.3|47852.8|47849.2|985
1761744600000|2025-10-29 13:30:00|47879.6|47877.1|47867.5|47865|47909.2|47906.7|47790|47787.5|5864
1761744900000|2025-10-29 13:35:00|47867|47864.5|47916.5|47914|47922.1|47919.6|47844.5|47842|1886
1761745200000|2025-10-29 13:40:00|47918.5|47916|47999.6|47997.1|47999.6|47997.1|47905.5|47903|1878
1761745500000|2025-10-29 13:45:00|47999.7|47997.2|47949.9|47947.4|48017.9|48015.4|47943.8|47941.3|1957
1761745800000|2025-10-29 13:50:00|47950.9|47948.4|48043.1|48040.6|48051.9|48049.4|47938.3|47935.8|2156
1761746100000|2025-10-29 13:55:00|48042.6|48040.1|48009.5|48007|48043.6|48041.1|48002.3|47999.8|1225
1761746400000|2025-10-29 14:00:00|48010.5|48008|47964.5|47962|48013.9|48011.4|47950.7|47948.2|1071
1761746700000|2025-10-29 14:05:00|47964|47961.5|47951.1|47948.6|47982.7|47980.2|47942.8|47940.3|768
1761747000000|2025-10-29 14:10:00|47950.6|47948.1|47948.9|47946.4|47967.3|47964.8|47919.6|47917.1|943
1761747300000|2025-10-29 14:15:00|47946.9|47944.4|47925.5|47923|47955.4|47952.9|47915.9|47913.4|702
1761747600000|2025-10-29 14:20:00|47926|47923.5|47979.6|47977.1|47987.6|47985.1|47919.9|47917.4|899
1761747900000|2025-10-29 14:25:00|47979.1|47976.6|47987.6|47985.1|47997|47994.5|47967.5|47965|588
1761748200000|2025-10-29 14:30:00|47987.1|47984.6|47951|47948.5|47996.8|47994.3|47947.5|47945|602
1761748500000|2025-10-29 14:35:00|47951.5|47949|47946.8|47944.3|47964.8|47962.3|47923.2|47920.7|622
1761748800000|2025-10-29 14:40:00|47947.3|47944.8|47933.4|47930.9|47969.7|47967.2|47928.8|47926.3|612
1761749100000|2025-10-29 14:45:00|47932.4|47929.9|47932.6|47930.1|47958.9|47956.4|47928|47925.5|470
1761749400000|2025-10-29 14:50:00|47931.6|47929.1|47950.7|47948.2|47963.9|47961.4|47900|47897.5|1199
1761749700000|2025-10-29 14:55:00|47950.2|47947.7|47963.1|47960.6|47966.3|47963.8|47928.9|47926.4|371
1761750000000|2025-10-29 15:00:00|47962.6|47960.1|47949.9|47947.4|47975.5|47973|47944.6|47942.1|665
1761750300000|2025-10-29 15:05:00|47950.4|47947.9|47990.5|47988|47998.8|47996.3|47950.4|47947.9|665
1761750600000|2025-10-29 15:10:00|47991|47988.5|47987.7|47985.2|47998|47995.5|47979|47976.5|678
1761750900000|2025-10-29 15:15:00|47986.7|47984.2|47977.6|47975.1|47993.7|47991.2|47973.6|47971.1|505
1761751200000|2025-10-29 15:20:00|47978.1|47975.6|47970.8|47968.3|47979.6|47977.1|47959.1|47956.6|458
1761751500000|2025-10-29 15:25:00|47970.3|47967.8|47938.8|47936.3|47974.1|47971.6|47934.9|47932.4|517
1761751800000|2025-10-29 15:30:00|47939.3|47936.8|47942.2|47939.7|47958.7|47956.2|47931.6|47929.1|388
1761752100000|2025-10-29 15:35:00|47942.1|47939.6|47967.1|47964.6|47969.9|47967.4|47938.4|47935.9|521
1761752400000|2025-10-29 15:40:00|47966.1|47963.6|47979.1|47976.6|47979.6|47977.1|47954.1|47951.6|322
1761752700000|2025-10-29 15:45:00|47979.6|47977.1|47973.3|47970.8|47998.6|47996.1|47960.1|47957.6|764
1761753000000|2025-10-29 15:50:00|47973.8|47971.3|47970.1|47967.6|47978.5|47976|47953.2|47950.7|299
1761753300000|2025-10-29 15:55:00|47969.6|47967.1|47933.5|47931|47975|47972.5|47931|47928.5|370
1761753600000|2025-10-29 16:00:00|47933|47930.5|47928.7|47926.2|47952.7|47950.2|47921.1|47918.6|525
1761753900000|2025-10-29 16:05:00|47928.2|47925.7|47979.3|47976.8|47981.2|47978.7|47928.2|47925.7|694
1761754200000|2025-10-29 16:10:00|47979.8|47977.3|47972|47969.5|47984.1|47981.6|47965.5|47963|429
1761754500000|2025-10-29 16:15:00|47971.5|47969|48010.3|48007.8|48010.3|48007.8|47967.2|47964.7|542
1761754800000|2025-10-29 16:20:00|48011.3|48008.8|47994.1|47991.6|48024|48021.5|47980.4|47977.9|707
1761755100000|2025-10-29 16:25:00|47994.6|47992.1|47989.4|47986.9|48001.4|47998.9|47971.4|47968.9|466
1761755400000|2025-10-29 16:30:00|47989.6|47987.1|47990.7|47988.2|47998.6|47996.1|47983.2|47980.7|252
1761755700000|2025-10-29 16:35:00|47990.2|47987.7|47996.3|47993.8|48002.9|48000.4|47983.8|47981.3|225
1761756000000|2025-10-29 16:40:00|47995.8|47993.3|47973.3|47970.8|48009.1|48006.6|47965.3|47962.8|389
1761756300000|2025-10-29 16:45:00|47972.3|47969.8|47984.5|47982|47989.4|47986.9|47969.7|47967.2|374
1761756600000|2025-10-29 16:50:00|47985|47982.5|47990|47987.5|47991.1|47988.6|47976.1|47973.6|201
1761756900000|2025-10-29 16:55:00|47990.5|47988|47979.2|47976.7|47999|47996.5|47973.3|47970.8|284
1761757200000|2025-10-29 17:00:00|47979|47976.5|47940.2|47937.7|47984.3|47981.8|47934.4|47931.9|749
1761757500000|2025-10-29 17:05:00|47940.7|47938.2|47933.1|47930.6|47942.3|47939.8|47928.3|47925.8|272
1761757800000|2025-10-29 17:10:00|47929.3|47926.8|47941.9|47939.4|47943.1|47940.6|47913.6|47911.1|235
1761758100000|2025-10-29 17:15:00|47941.4|47938.9|47922.4|47919.9|47958|47955.5|47922.3|47919.8|354
1761758400000|2025-10-29 17:20:00|47920.6|47918.1|47880.1|47877.6|47922.8|47920.3|47879.8|47877.3|395
1761758700000|2025-10-29 17:25:00|47880.3|47877.8|47873.8|47871.3|47880.3|47877.8|47855.3|47852.8|363
1761759000000|2025-10-29 17:30:00|47875.9|47873.4|47848.4|47845.9|47875.9|47873.4|47837.4|47834.9|402
1761759300000|2025-10-29 17:35:00|47847.9|47845.4|47842.4|47839.9|47859|47856.5|47838.1|47835.6|476
1761759600000|2025-10-29 17:40:00|47842.6|47840.1|47834.1|47831.6|47847.1|47844.6|47827|47824.5|515
1761759900000|2025-10-29 17:45:00|47833.6|47831.1|47849.5|47847|47855.9|47853.4|47824.9|47822.4|322
1761760200000|2025-10-29 17:50:00|47847.9|47845.4|47843.3|47840.8|47856|47853.5|47837.1|47834.6|362
1761760500000|2025-10-29 17:55:00|47842.8|47840.3|47830|47827.5|47849|47846.5|47814.8|47812.3|434
1761760800000|2025-10-29 18:00:00|47831.1|47828.6|47838.7|47836.2|47880.7|47878.2|47797.9|47795.4|1278
1761761100000|2025-10-29 18:05:00|47836.7|47834.2|47868|47865.5|47877.9|47875.4|47796.5|47794|655
1761761400000|2025-10-29 18:10:00|47865.1|47862.6|47807.7|47805.2|47875.9|47873.4|47801.5|47799|421
1761761700000|2025-10-29 18:15:00|47808.2|47805.7|47837.6|47835.1|47846.3|47843.8|47791.9|47789.4|430
1761762000000|2025-10-29 18:20:00|47837.2|47834.7|47809.4|47806.9|47838.2|47835.7|47779.9|47777.4|442
1761762300000|2025-10-29 18:25:00|47808.4|47805.9|47826.5|47824|47829.2|47826.7|47791.6|47789.1|312
1761762600000|2025-10-29 18:30:00|47826|47823.5|47852|47849.5|47866.6|47864.1|47814.5|47812|671
1761762900000|2025-10-29 18:35:00|47851.5|47849|47519.1|47516.6|47855.6|47853.1|47516.5|47514|4866
1761763200000|2025-10-29 18:40:00|47521.2|47518.7|47493.5|47491|47603.5|47601|47462.4|47459.9|3684
1761763500000|2025-10-29 18:45:00|47492.5|47490|47568.2|47565.7|47595.9|47593.4|47481.3|47478.8|2316
1761763800000|2025-10-29 18:50:00|47570.7|47568.2|47648.9|47646.4|47677.2|47674.7|47561.7|47559.2|2128
1761764100000|2025-10-29 18:55:00|47648.4|47645.9|47663.5|47661|47712.6|47710.1|47628.9|47626.4|1583
1761764400000|2025-10-29 19:00:00|47661.4|47658.9|47582.1|47579.6|47698.3|47695.8|47558.4|47555.9|1562
1761764700000|2025-10-29 19:05:00|47582.6|47580.1|47659.6|47657.1|47694.2|47691.7|47579.1|47576.6|1087
1761765000000|2025-10-29 19:10:00|47659.7|47657.2|47628.8|47626.3|47694.2|47691.7|47619.6|47617.1|690
1761765300000|2025-10-29 19:15:00|47628.3|47625.8|47604.6|47602.1|47647.4|47644.9|47560.7|47558.2|688
1761765600000|2025-10-29 19:20:00|47604.1|47601.6|47586.4|47583.9|47635.3|47632.8|47568.1|47565.6|591
1761765900000|2025-10-29 19:25:00|47586.9|47584.4|47557.2|47554.7|47651.1|47648.6|47550.5|47548|807
1761766200000|2025-10-29 19:30:00|47557.7|47555.2|47520.9|47518.4|47576.7|47574.2|47499.3|47496.8|1006
1761766500000|2025-10-29 19:35:00|47519.9|47517.4|47509|47506.5|47519.9|47517.4|47450.7|47448.2|1357
1761766800000|2025-10-29 19:40:00|47508.5|47506|47534.6|47532.1|47536|47533.5|47475.1|47472.6|976
1761767100000|2025-10-29 19:45:00|47534.1|47531.6|47573.9|47571.4|47618.2|47615.7|47529.6|47527.1|812
1761767400000|2025-10-29 19:50:00|47573.4|47570.9|47599.3|47596.8|47640.4|47637.9|47572.5|47570|1779
1761767700000|2025-10-29 19:55:00|47599.8|47597.3|47657|47654.5|47658.3|47655.8|47599.8|47597.3|2319
1761768000000|2025-10-29 20:00:00|47656.5|47654|47522|47517.2|47708|47703.2|47519.4|47514.6|2791
1761768300000|2025-10-29 20:05:00|47524|47519.2|47567.4|47562.6|47592.8|47588|47499.9|47495.1|1732
1761768600000|2025-10-29 20:10:00|47569.9|47565.1|47567.4|47562.6|47587.3|47582.5|47541.8|47537|499
1761768900000|2025-10-29 20:15:00|47566.4|47561.6|47587.5|47582.7|47604|47599.2|47559.9|47555.1|280
1761769200000|2025-10-29 20:20:00|47588.5|47583.7|47585.2|47580.4|47588.5|47583.7|47562.3|47557.5|235
1761769500000|2025-10-29 20:25:00|47585.7|47580.9|47616.8|47612|47621.4|47616.6|47570.8|47566|185
1761769800000|2025-10-29 20:30:00|47616.4|47611.6|47604.8|47600|47616.6|47611.8|47592.5|47587.7|185
1761770100000|2025-10-29 20:35:00|47604.6|47599.8|47615.2|47610.4|47632.2|47627.4|47603.1|47598.3|86
1761770400000|2025-10-29 20:40:00|47615.7|47610.9|47639.2|47634.4|47641|47636.2|47615.7|47610.9|73
1761770700000|2025-10-29 20:45:00|47639.7|47634.9|47620.5|47615.7|47642|47637.2|47618|47613.2|88
1761771000000|2025-10-29 20:50:00|47624.1|47619.3|47601.6|47596.8|47649.6|47644.8|47601.6|47596.8|128
1761771300000|2025-10-29 20:55:00|47601.9|47597.1|47599.4|47589.6|47620.9|47616.1|47585.1|47580.3|94
1761771600000|2025-10-29 21:00:00|47599.7|47589.9|47617.4|47607.6|47617.4|47607.6|47599.7|47589.9|0
1761771900000|2025-10-29 21:05:00|47617.3|47607.5|47597.5|47587.7|47617.3|47607.5|47597|47587.2|0
1761772200000|2025-10-29 21:10:00|47597|47587.2|47590.7|47580.9|47597.1|47587.3|47582.2|47572.4|0
1761772500000|2025-10-29 21:15:00|47588.5|47578.7|47587.9|47578.1|47588.6|47578.8|47575.6|47565.8|0
1761772800000|2025-10-29 21:20:00|47588|47578.2|47584.6|47574.8|47591.3|47581.5|47583.6|47573.8|0
1761773100000|2025-10-29 21:25:00|47583.7|47573.9|47586.1|47576.3|47590.4|47580.6|47580.4|47570.6|0
1761773400000|2025-10-29 21:30:00|47583.9|47574.1|47580.3|47570.5|47586.1|47576.3|47573.9|47564.1|0
1761773700000|2025-10-29 21:35:00|47579.7|47569.9|47577.2|47567.4|47579.7|47569.9|47572.6|47562.8|0
1761774000000|2025-10-29 21:40:00|47577.5|47567.7|47608.1|47598.3|47611|47601.2|47577.2|47567.4|0
1761774300000|2025-10-29 21:45:00|47607.4|47597.6|47596.9|47587.1|47608.2|47598.4|47596|47586.2|0
1761774600000|2025-10-29 21:50:00|47598.5|47588.7|47606.7|47596.9|47609.9|47600.1|47598|47588.2|0
1761774900000|2025-10-29 21:55:00|47608.5|47598.7|47550.9|47541.1|47608.5|47598.7|47550.3|47540.5|0
1761775200000|2025-10-29 22:00:00|47575|47570.2|47541|47536.2|47604.8|47600|47526|47521.2|286
1761775500000|2025-10-29 22:05:00|47541.5|47536.7|47584.4|47579.6|47589.7|47584.9|47536.5|47531.7|66
1761775800000|2025-10-29 22:10:00|47584.9|47580.1|47566.5|47561.7|47607.7|47602.9|47566|47561.2|115
1761776100000|2025-10-29 22:15:00|47567|47562.2|47559.3|47554.5|47573.7|47568.9|47553.5|47548.7|49
1761776400000|2025-10-29 22:20:00|47559.2|47554.4|47546.3|47541.5|47566.2|47561.4|47544.2|47539.4|36
1761776700000|2025-10-29 22:25:00|47546.2|47541.4|47531.9|47527.1|47554.2|47549.4|47531.9|47527.1|35
1761777000000|2025-10-29 22:30:00|47533.9|47529.1|47565.8|47561|47565.8|47561|47532.9|47528.1|43
1761777300000|2025-10-29 22:35:00|47566.3|47561.5|47572.7|47567.9|47577.6|47572.8|47564.1|47559.3|36
1761777600000|2025-10-29 22:40:00|47571.2|47566.4|47576.8|47572|47584.5|47579.7|47567.7|47562.9|20
1761777900000|2025-10-29 22:45:00|47576.3|47571.5|47579.5|47574.7|47585.5|47580.7|47575.2|47570.4|20
1761778200000|2025-10-29 22:50:00|47579.9|47575.1|47570.5|47565.7|47586.9|47582.1|47570.5|47565.7|7
1761778500000|2025-10-29 22:55:00|47570|47565.2|47551.9|47547.1|47572.2|47567.4|47551.6|47546.8|102
1761778800000|2025-10-29 23:00:00|47552|47547.2|47554.1|47549.3|47558|47553.2|47538.1|47533.3|217
1761779100000|2025-10-29 23:05:00|47555.1|47550.3|47546|47541.2|47556.1|47551.3|47540.4|47535.6|11
1761779400000|2025-10-29 23:10:00|47546.5|47541.7|47554.4|47549.6|47554.4|47549.6|47531.9|47527.1|52
1761779700000|2025-10-29 23:15:00|47554.9|47550.1|47555.6|47550.8|47580.1|47575.3|47553.1|47548.3|283
1761780000000|2025-10-29 23:20:00|47556.1|47551.3|47602.3|47597.5|47603.8|47599|47549.6|47544.8|52
1761780300000|2025-10-29 23:25:00|47602.8|47598|47600.6|47595.8|47610.8|47606|47595.1|47590.3|35
1761780600000|2025-10-29 23:30:00|47601.1|47596.3|47569.9|47565.1|47607.7|47602.9|47564.1|47559.3|63
1761780900000|2025-10-29 23:35:00|47569.4|47564.6|47550.1|47545.3|47570.9|47566.1|47549.1|47544.3|106
1761781200000|2025-10-29 23:40:00|47550.6|47545.8|47549.8|47545|47565.9|47561.1|47545.4|47540.6|116
1761781500000|2025-10-29 23:45:00|47550.3|47545.5|47589.6|47584.8|47590.2|47585.4|47545.3|47540.5|109
1761781800000|2025-10-29 23:50:00|47589.1|47584.3|47621.1|47616.3|47623.6|47618.8|47589.1|47584.3|166
1761782100000|2025-10-29 23:55:00|47620.1|47615.3|47607.1|47602.3|47625.7|47620.9|47606.1|47601.3|199
1761782400000|2025-10-30 00:00:00|47607.6|47602.8|47624.9|47620.1|47631.8|47627|47602.2|47597.4|376
1761782700000|2025-10-30 00:05:00|47625.4|47620.6|47632.5|47627.7|47637|47632.2|47608.5|47603.7|145
1761783000000|2025-10-30 00:10:00|47632|47627.2|47660.5|47655.7|47681.8|47677|47631|47626.2|722
1761783300000|2025-10-30 00:15:00|47660|47655.2|47645.5|47640.7|47669.9|47665.1|47645.5|47640.7|123
1761783600000|2025-10-30 00:20:00|47645|47640.2|47670.4|47665.6|47674.8|47670|47641|47636.2|93
1761783900000|2025-10-30 00:25:00|47670.9|47666.1|47679.2|47674.4|47686.7|47681.9|47670.9|47666.1|117
1761784200000|2025-10-30 00:30:00|47679.7|47674.9|47690.4|47685.6|47720.7|47715.9|47677.2|47672.4|219
1761784500000|2025-10-30 00:35:00|47690.9|47686.1|47686.1|47681.3|47696.9|47692.1|47677.9|47673.1|82
1761784800000|2025-10-30 00:40:00|47685.6|47680.8|47674.2|47669.4|47694.4|47689.6|47672.3|47667.5|91
1761785100000|2025-10-30 00:45:00|47673.7|47668.9|47683.3|47678.5|47693.2|47688.4|47661.4|47656.6|120
1761785400000|2025-10-30 00:50:00|47684.3|47679.5|47677.9|47673.1|47688.9|47684.1|47672.3|47667.5|78
1761785700000|2025-10-30 00:55:00|47677.4|47672.6|47677.7|47672.9|47688.1|47683.3|47674.9|47670.1|83
1761786000000|2025-10-30 01:00:00|47678.2|47673.4|47650.7|47645.9|47683.5|47678.7|47638|47633.2|352
1761786300000|2025-10-30 01:05:00|47651.2|47646.4|47696.4|47691.6|47700.8|47696|47648.2|47643.4|157
1761786600000|2025-10-30 01:10:00|47696.8|47692|47670.4|47665.6|47707.4|47702.6|47663.3|47658.5|200
1761786900000|2025-10-30 01:15:00|47670.9|47666.1|47671.5|47666.7|47680.9|47676.1|47659.6|47654.8|76
1761787200000|2025-10-30 01:20:00|47671|47666.2|47661.8|47657|47671.5|47666.7|47656.3|47651.5|51
1761787500000|2025-10-30 01:25:00|47662.3|47657.5|47665.6|47660.8|47670.9|47666.1|47655.9|47651.1|45
1761787800000|2025-10-30 01:30:00|47665.1|47660.3|47680|47675.2|47680|47675.2|47647.9|47643.1|99
1761788100000|2025-10-30 01:35:00|47680.5|47675.7|47694.6|47689.8|47698.7|47693.9|47680|47675.2|72
1761788400000|2025-10-30 01:40:00|47694.7|47689.9|47703.7|47698.9|47712.8|47708|47689.3|47684.5|127
1761788700000|2025-10-30 01:45:00|47703.2|47698.4|47684.1|47679.3|47714.6|47709.8|47684.1|47679.3|78
1761789000000|2025-10-30 01:50:00|47683.6|47678.8|47691.2|47686.4|47698.9|47694.1|47680.7|47675.9|65
1761789300000|2025-10-30 01:55:00|47691.7|47686.9|47693.1|47688.3|47698.4|47693.6|47690.7|47685.9|35
1761789600000|2025-10-30 02:00:00|47693.6|47688.8|47724|47719.2|47724|47719.2|47687|47682.2|91
1761789900000|2025-10-30 02:05:00|47723.5|47718.7|47744.2|47739.4|47746.9|47742.1|47714.6|47709.8|174
1761790200000|2025-10-30 02:10:00|47744.7|47739.9|47754.2|47749.4|47757.2|47752.4|47739.7|47734.9|136
1761790500000|2025-10-30 02:15:00|47753.7|47748.9|47758.4|47753.6|47772.3|47767.5|47749.6|47744.8|112
1761790800000|2025-10-30 02:20:00|47757.9|47753.1|47756.9|47752.1|47773.2|47768.4|47751.1|47746.3|199
1761791100000|2025-10-30 02:25:00|47756.4|47751.6|47764.2|47759.4|47766.9|47762.1|47752.1|47747.3|54
1761791400000|2025-10-30 02:30:00|47763.7|47758.9|47751.2|47746.4|47765.6|47760.8|47748.1|47743.3|74
1761791700000|2025-10-30 02:35:00|47752.2|47747.4|47747.8|47743|47755.2|47750.4|47739.5|47734.7|59
1761792000000|2025-10-30 02:40:00|47747.3|47742.5|47740.4|47735.6|47758.5|47753.7|47740.4|47735.6|113
1761792300000|2025-10-30 02:45:00|47740.9|47736.1|47728.5|47723.7|47748.6|47743.8|47721.8|47717|68
1761792600000|2025-10-30 02:50:00|47728|47723.2|47736.6|47731.8|47741.3|47736.5|47723.9|47719.1|50
1761792900000|2025-10-30 02:55:00|47736.1|47731.3|47730.9|47726.1|47736.6|47731.8|47727|47722.2|32
1761793200000|2025-10-30 03:00:00|47730|47725.2|47748.5|47743.7|47757.7|47752.9|47728.3|47723.5|68
1761793500000|2025-10-30 03:05:00|47748|47743.2|47744.1|47739.3|47755.7|47750.9|47742.1|47737.3|81
1761793800000|2025-10-30 03:10:00|47743.6|47738.8|47752.8|47748|47756.9|47752.1|47738.7|47733.9|105
1761794100000|2025-10-30 03:15:00|47752.3|47747.5|47747.6|47742.8|47765.5|47760.7|47743.8|47739|282
1761794400000|2025-10-30 03:20:00|47747.1|47742.3|47736.5|47731.7|47747.1|47742.3|47726.5|47721.7|84
1761794700000|2025-10-30 03:25:00|47737|47732.2|47730.2|47725.4|47738.3|47733.5|47729.2|47724.4|59
1761795000000|2025-10-30 03:30:00|47730.3|47725.5|47731.4|47726.6|47738.9|47734.1|47728.2|47723.4|59
1761795300000|2025-10-30 03:35:00|47731.9|47727.1|47738.5|47733.7|47750.3|47745.5|47731.4|47726.6|62
1761795600000|2025-10-30 03:40:00|47738|47733.2|47737.8|47733|47740.3|47735.5|47724|47719.2|67
1761795900000|2025-10-30 03:45:00|47737.3|47732.5|47750.1|47745.3|47755.5|47750.7|47729.2|47724.4|40
1761796200000|2025-10-30 03:50:00|47749.6|47744.8|47719.5|47714.7|47754.4|47749.6|47719|47714.2|70
1761796500000|2025-10-30 03:55:00|47720|47715.2|47727.8|47723|47732.8|47728|47711.8|47707|178
1761796800000|2025-10-30 04:00:00|47727.3|47722.5|47699.2|47694.4|47730.9|47726.1|47698.9|47694.1|119
1761797100000|2025-10-30 04:05:00|47698.7|47693.9|47649.8|47645|47698.7|47693.9|47641.7|47636.9|203
1761797400000|2025-10-30 04:10:00|47649.9|47645.1|47564.3|47559.5|47649.9|47645.1|47550.1|47545.3|1138
1761797700000|2025-10-30 04:15:00|47563.8|47559|47577.9|47573.1|47595.3|47590.5|47531|47526.2|502
1761798000000|2025-10-30 04:20:00|47578.3|47573.5|47503.6|47498.8|47605.3|47600.5|47497.3|47492.5|528
1761798300000|2025-10-30 04:25:00|47504.1|47499.3|47530.5|47525.7|47565.5|47560.7|47504.1|47499.3|402
1761798600000|2025-10-30 04:30:00|47531|47526.2|47561.2|47556.4|47572.7|47567.9|47523|47518.2|501
1761798900000|2025-10-30 04:35:00|47560.7|47555.9|47641.8|47637|47718.4|47713.6|47560.7|47555.9|2138
1761799200000|2025-10-30 04:40:00|47641.3|47636.5|47564.7|47559.9|47658.4|47653.6|47564.7|47559.9|314
1761799500000|2025-10-30 04:45:00|47565.2|47560.4|47556.7|47551.9|47603.8|47599|47546.2|47541.4|283
1761799800000|2025-10-30 04:50:00|47557.2|47552.4|47577|47572.2|47603.8|47599|47546.7|47541.9|197
1761800100000|2025-10-30 04:55:00|47576.5|47571.7|47556|47551.2|47581.5|47576.7|47545.7|47540.9|94
1761800400000|2025-10-30 05:00:00|47556.5|47551.7|47560.1|47555.3|47574.4|47569.6|47545.2|47540.4|135
1761800700000|2025-10-30 05:05:00|47559.6|47554.8|47598.4|47593.6|47608.8|47604|47559.1|47554.3|206
1761801000000|2025-10-30 05:10:00|47597.4|47592.6|47604.4|47599.6|47608.6|47603.8|47573.2|47568.4|111
1761801300000|2025-10-30 05:15:00|47604.9|47600.1|47616.8|47612|47618.2|47613.4|47585.9|47581.1|104
1761801600000|2025-10-30 05:20:00|47616.3|47611.5|47629.3|47624.5|47633.4|47628.6|47607.9|47603.1|116
1761801900000|2025-10-30 05:25:00|47629.8|47625|47654|47649.2|47658.2|47653.4|47628.8|47624|332
1761802200000|2025-10-30 05:30:00|47654.5|47649.7|47664.5|47659.7|47669.9|47665.1|47653.5|47648.7|134
1761802500000|2025-10-30 05:35:00|47663|47658.2|47672.1|47667.3|47679.2|47674.4|47650.6|47645.8|183
1761802800000|2025-10-30 05:40:00|47672.6|47667.8|47662.2|47657.4|47682.5|47677.7|47653.6|47648.8|180
1761803100000|2025-10-30 05:45:00|47662.7|47657.9|47654.4|47649.6|47676.4|47671.6|47643.6|47638.8|153
1761803400000|2025-10-30 05:50:00|47653.9|47649.1|47658.2|47653.4|47667.7|47662.9|47648.3|47643.5|33
1761803700000|2025-10-30 05:55:00|47657.7|47652.9|47638.7|47633.9|47658.4|47653.6|47636.3|47631.5|93
1761804000000|2025-10-30 06:00:00|47638|47634.4|47627.3|47623.7|47640.6|47637|47624.4|47620.8|48
1761804300000|2025-10-30 06:05:00|47626.8|47623.2|47607.3|47603.7|47626.8|47623.2|47604.7|47601.1|80
1761804600000|2025-10-30 06:10:00|47606.8|47603.2|47602.4|47598.8|47623.5|47619.9|47593.4|47589.8|109
1761804900000|2025-10-30 06:15:00|47602.5|47598.9|47585|47581.4|47604.5|47600.9|47574.2|47570.6|152
1761805200000|2025-10-30 06:20:00|47585.5|47581.9|47572.5|47568.9|47594.7|47591.1|47570.8|47567.2|153
1761805500000|2025-10-30 06:25:00|47572|47568.4|47578.1|47574.5|47580.6|47577|47563|47559.4|113
1761805800000|2025-10-30 06:30:00|47577.6|47574|47579.8|47576.2|47594.5|47590.9|47574.6|47571|57
1761806100000|2025-10-30 06:35:00|47580.3|47576.7|47591.3|47587.7|47600.9|47597.3|47577.6|47574|108
1761806400000|2025-10-30 06:40:00|47591.8|47588.2|47605.6|47602|47607.6|47604|47584.4|47580.8|74
1761806700000|2025-10-30 06:45:00|47606.1|47602.5|47628.7|47625.1|47629.6|47626|47599.5|47595.9|91
1761807000000|2025-10-30 06:50:00|47629|47625.4|47628.8|47625.2|47641.7|47638.1|47612.8|47609.2|105
1761807300000|2025-10-30 06:55:00|47628.3|47624.7|47609.9|47606.3|47636|47632.4|47608.8|47605.2|54
1761807600000|2025-10-30 07:00:00|47610.4|47606.8|47577.7|47574.1|47621.2|47617.6|47565.9|47562.3|173
1761807900000|2025-10-30 07:05:00|47576.7|47573.1|47599|47595.4|47616.4|47612.8|47573.9|47570.3|174
1761808200000|2025-10-30 07:10:00|47598.8|47595.2|47650.4|47646.8|47652.2|47648.6|47596.8|47593.2|201
1761808500000|2025-10-30 07:15:00|47649.9|47646.3|47659.8|47656.2|47674.7|47671.1|47645.9|47642.3|175
1761808800000|2025-10-30 07:20:00|47660.3|47656.7|47622.4|47618.8|47660.3|47656.7|47613.9|47610.3|141
1761809100000|2025-10-30 07:25:00|47622.9|47619.3|47613.5|47609.9|47630.9|47627.3|47609.5|47605.9|120
1761809400000|2025-10-30 07:30:00|47614|47610.4|47621.5|47617.9|47628.7|47625.1|47611|47607.4|127
1761809700000|2025-10-30 07:35:00|47622|47618.4|47611.8|47608.2|47629|47625.4|47605.8|47602.2|82
1761810000000|2025-10-30 07:40:00|47611.3|47607.7|47622.7|47619.1|47634.9|47631.3|47604|47600.4|161
1761810300000|2025-10-30 07:45:00|47622.2|47618.6|47620.3|47616.7|47632.7|47629.1|47613.1|47609.5|67
1761810600000|2025-10-30 07:50:00|47619.8|47616.2|47623.6|47620|47627.1|47623.5|47616.2|47612.6|71
1761810900000|2025-10-30 07:55:00|47624.1|47620.5|47629.5|47625.9|47646.3|47642.7|47621.5|47617.9|124
1761811200000|2025-10-30 08:00:00|47629|47625.4|47565|47561.4|47637.8|47634.2|47563.7|47560.1|595
1761811500000|2025-10-30 08:05:00|47565.1|47561.5|47568.6|47565|47570.3|47566.7|47552.7|47549.1|248
1761811800000|2025-10-30 08:10:00|47569.1|47565.5|47530.5|47526.9|47578.1|47574.5|47528.2|47524.6|309
1761812100000|2025-10-30 08:15:00|47531|47527.4|47541.6|47538|47560.4|47556.8|47530.8|47527.2|339
1761812400000|2025-10-30 08:20:00|47541.1|47537.5|47559.4|47555.8|47559.9|47556.3|47540.9|47537.3|219
1761812700000|2025-10-30 08:25:00|47559.9|47556.3|47561.1|47557.5|47577.5|47573.9|47556.1|47552.5|127
1761813000000|2025-10-30 08:30:00|47560.6|47557|47550.1|47546.5|47560.6|47557|47543.5|47539.9|123
1761813300000|2025-10-30 08:35:00|47549.6|47546|47552.4|47548.8|47562.4|47558.8|47547.7|47544.1|119
1761813600000|2025-10-30 08:40:00|47552.5|47548.9|47554.8|47551.2|47558.6|47555|47537|47533.4|193
1761813900000|2025-10-30 08:45:00|47555.3|47551.7|47549|47545.4|47569.8|47566.2|47542.9|47539.3|106
1761814200000|2025-10-30 08:50:00|47548.5|47544.9|47540.2|47536.6|47550.8|47547.2|47537.7|47534.1|84
1761814500000|2025-10-30 08:55:00|47539.7|47536.1|47532.2|47528.6|47552.9|47549.3|47529.4|47525.8|98
1761814800000|2025-10-30 09:00:00|47532|47528.4|47527.7|47524.1|47549.9|47546.3|47522.4|47518.8|169
1761815100000|2025-10-30 09:05:00|47528.2|47524.6|47542.7|47539.1|47544.2|47540.6|47520.7|47517.1|128
1761815400000|2025-10-30 09:10:00|47543.2|47539.6|47531.6|47528|47553.1|47549.5|47513.5|47509.9|269
1761815700000|2025-10-30 09:15:00|47532.1|47528.5|47517.7|47514.1|47535.5|47531.9|47514.3|47510.7|100
1761816000000|2025-10-30 09:20:00|47517.2|47513.6|47489.9|47486.3|47517.2|47513.6|47478.3|47474.7|272
1761816300000|2025-10-30 09:25:00|47490.4|47486.8|47493.6|47490|47499.6|47496|47484.4|47480.8|145
1761816600000|2025-10-30 09:30:00|47493.1|47489.5|47499.1|47495.5|47511.5|47507.9|47489.8|47486.2|114
1761816900000|2025-10-30 09:35:00|47499.6|47496|47488.1|47484.5|47500.4|47496.8|47481.7|47478.1|143
1761817200000|2025-10-30 09:40:00|47487.6|47484|47474.6|47471|47488.1|47484.5|47455.4|47451.8|150
1761817500000|2025-10-30 09:45:00|47474.5|47470.9|47450.5|47446.9|47474.5|47470.9|47447.2|47443.6|197
1761817800000|2025-10-30 09:50:00|47451|47447.4|47466|47462.4|47466.9|47463.3|47441.6|47438|146
1761818100000|2025-10-30 09:55:00|47465.5|47461.9|47464|47460.4|47477.3|47473.7|47460.3|47456.7|101
1761818400000|2025-10-30 10:00:00|47464.5|47460.9|47483.7|47480.1|47485|47481.4|47461.1|47457.5|352
1761818700000|2025-10-30 10:05:00|47484.2|47480.6|47496.2|47492.6|47506.3|47502.7|47480.3|47476.7|169
1761819000000|2025-10-30 10:10:00|47496.7|47493.1|47515.2|47511.6|47519.4|47515.8|47495.2|47491.6|122
1761819300000|2025-10-30 10:15:00|47515.7|47512.1|47517.1|47513.5|47527.5|47523.9|47505.1|47501.5|109
1761819600000|2025-10-30 10:20:00|47517.6|47514|47511.9|47508.3|47525.3|47521.7|47505.6|47502|341
1761819900000|2025-10-30 10:25:00|47511.4|47507.8|47497.3|47493.7|47516.4|47512.8|47495.7|47492.1|118
1761820200000|2025-10-30 10:30:00|47496.3|47492.7|47503.1|47499.5|47529.7|47526.1|47496.3|47492.7|369
1761820500000|2025-10-30 10:35:00|47502.6|47499|47493.8|47490.2|47507.2|47503.6|47482.3|47478.7|155
1761820800000|2025-10-30 10:40:00|47493.3|47489.7|47502.8|47499.2|47510.2|47506.6|47484.1|47480.5|112
1761821100000|2025-10-30 10:45:00|47503.3|47499.7|47498.3|47494.7|47514.5|47510.9|47488.2|47484.6|424
1761821400000|2025-10-30 10:50:00|47498.8|47495.2|47506.2|47502.6|47523.1|47519.5|47493.7|47490.1|145
1761821700000|2025-10-30 10:55:00|47505.7|47502.1|47502.5|47498.9|47512|47508.4|47497.4|47493.8|91
1761822000000|2025-10-30 11:00:00|47507|47503.4|47495.2|47491.6|47511.7|47508.1|47486.4|47482.8|200
1761822300000|2025-10-30 11:05:00|47494.7|47491.1|47491|47487.4|47498.1|47494.5|47483.5|47479.9|67
1761822600000|2025-10-30 11:10:00|47491.5|47487.9|47518.7|47515.1|47525.4|47521.8|47491.5|47487.9|95
1761822900000|2025-10-30 11:15:00|47519.2|47515.6|47532|47528.4|47532|47528.4|47515.9|47512.3|159
1761823200000|2025-10-30 11:20:00|47534|47530.4|47541.7|47538.1|47555.5|47551.9|47532.8|47529.2|192
1761823500000|2025-10-30 11:25:00|47540.7|47537.1|47546.6|47543|47551.1|47547.5|47535.4|47531.8|144
1761823800000|2025-10-30 11:30:00|47546.1|47542.5|47541.9|47538.3|47548.5|47544.9|47525.1|47521.5|186
1761824100000|2025-10-30 11:35:00|47542.4|47538.8|47535.3|47531.7|47556.7|47553.1|47532.8|47529.2|127
1761824400000|2025-10-30 11:40:00|47534.8|47531.2|47538|47534.4|47544.4|47540.8|47530.9|47527.3|45
1761824700000|2025-10-30 11:45:00|47538.5|47534.9|47515.2|47511.6|47541.4|47537.8|47512.1|47508.5|171
1761825000000|2025-10-30 11:50:00|47514.7|47511.1|47490.5|47486.9|47521.5|47517.9|47490.2|47486.6|210
1761825300000|2025-10-30 11:55:00|47491|47487.4|47490.4|47486.8|47507.6|47504|47486.7|47483.1|131
1761825600000|2025-10-30 12:00:00|47489.9|47486.3|47499.2|47495.6|47499.9|47496.3|47475.6|47472|248
1761825900000|2025-10-30 12:05:00|47498.7|47495.1|47488.7|47485.1|47510.1|47506.5|47476.8|47473.2|175
1761826200000|2025-10-30 12:10:00|47489.2|47485.6|47451.6|47448|47502.2|47498.6|47439.6|47436|467
1761826500000|2025-10-30 12:15:00|47451.1|47447.5|47449.6|47446|47460.5|47456.9|47433.6|47430|414
1761826800000|2025-10-30 12:20:00|47449.1|47445.5|47440.6|47437|47463.4|47459.8|47431.3|47427.7|315
1761827100000|2025-10-30 12:25:00|47441.1|47437.5|47411.6|47408|47442.9|47439.3|47406.8|47403.2|609
1761827400000|2025-10-30 12:30:00|47412.1|47408.5|47452.3|47448.7|47456.4|47452.8|47407.9|47404.3|432
1761827700000|2025-10-30 12:35:00|47451.8|47448.2|47475.1|47471.5|47479.6|47476|47450.2|47446.6|496
1761828000000|2025-10-30 12:40:00|47474.6|47471|47465.3|47461.7|47488.2|47484.6|47450.8|47447.2|660
1761828300000|2025-10-30 12:45:00|47465.8|47462.2|47489.2|47485.6|47489.2|47485.6|47458.9|47455.3|563
1761828600000|2025-10-30 12:50:00|47488.7|47485.1|47473.3|47469.7|47490.4|47486.8|47458.6|47455|457
1761828900000|2025-10-30 12:55:00|47473.8|47470.2|47443.4|47439.8|47480.8|47477.2|47438.6|47435|313
1761829200000|2025-10-30 13:00:00|47442.9|47439.3|47420.6|47417|47455.1|47451.5|47414.1|47410.5|414
1761829500000|2025-10-30 13:05:00|47420.1|47416.5|47450|47446.4|47457|47453.4|47418.6|47415|349
1761829800000|2025-10-30 13:10:00|47449.5|47445.9|47465.8|47462.2|47477.8|47474.2|47437|47433.4|241
1761830100000|2025-10-30 13:15:00|47465.6|47462|47439.6|47436|47466.1|47462.5|47429.3|47425.7|283
1761830400000|2025-10-30 13:20:00|47439.1|47435.5|47448.7|47445.1|47450.2|47446.6|47434.1|47430.5|363
1761830700000|2025-10-30 13:25:00|47449.2|47445.6|47423.2|47419.6|47458.4|47454.8|47396.2|47392.6|1178
1761831000000|2025-10-30 13:30:00|47423|47420.5|47600.1|47597.6|47619.1|47616.6|47400.6|47398.1|5665
1761831300000|2025-10-30 13:35:00|47603.1|47600.6|47589.2|47586.7|47606.5|47604|47519.7|47517.2|2689
1761831600000|2025-10-30 13:40:00|47587.2|47584.7|47670.4|47667.9|47680.1|47677.6|47558.5|47556|2101
1761831900000|2025-10-30 13:45:00|47669.9|47667.4|47763.7|47761.2|47785.8|47783.3|47648.7|47646.2|2381
1761832200000|2025-10-30 13:50:00|47763.2|47760.7|47830|47827.5|47854.5|47852|47752.4|47749.9|2705
1761832500000|2025-10-30 13:55:00|47830.5|47828|47842.6|47840.1|47874|47871.5|47808.4|47805.9|2094
1761832800000|2025-10-30 14:00:00|47842.1|47839.6|47803.6|47801.1|47865.1|47862.6|47788.6|47786.1|2066
1761833100000|2025-10-30 14:05:00|47802.6|47800.1|47848.8|47846.3|47887.7|47885.2|47801.1|47798.6|1997
1761833400000|2025-10-30 14:10:00|47849.3|47846.8|47853.1|47850.6|47883.6|47881.1|47809.2|47806.7|1868
1761833700000|2025-10-30 14:15:00|47854.1|47851.6|47852.6|47850.1|47883.2|47880.7|47822.1|47819.6|1057
1761834000000|2025-10-30 14:20:00|47852.1|47849.6|47887.2|47884.7|47914.6|47912.1|47826.2|47823.7|1979
1761834300000|2025-10-30 14:25:00|47886.7|47884.2|47857.3|47854.8|47910.2|47907.7|47847.9|47845.4|1066
1761834600000|2025-10-30 14:30:00|47857.8|47855.3|47925.2|47922.7|47931.6|47929.1|47853.8|47851.3|1382
1761834900000|2025-10-30 14:35:00|47924.7|47922.2|47915.6|47913.1|47965.8|47963.3|47912.7|47910.2|1962
1761835200000|2025-10-30 14:40:00|47916.1|47913.6|47960.7|47958.2|48002.5|48000|47916.1|47913.6|1808
1761835500000|2025-10-30 14:45:00|47961.2|47958.7|47930.2|47927.7|47979.2|47976.7|47907.8|47905.3|1208
1761835800000|2025-10-30 14:50:00|47931.2|47928.7|47933.7|47931.2|47942.3|47939.8|47882.2|47879.7|1339
1761836100000|2025-10-30 14:55:00|47934.2|47931.7|47960.1|47957.6|47968|47965.5|47922.5|47920|964
1761836400000|2025-10-30 15:00:00|47961.1|47958.6|47987.3|47984.8|47998.2|47995.7|47958.6|47956.1|1035
1761836700000|2025-10-30 15:05:00|47988.3|47985.8|47988.7|47986.2|48004.3|48001.8|47964.5|47962|1252
1761837000000|2025-10-30 15:10:00|47987.7|47985.2|47993.7|47991.2|48015|48012.5|47977.7|47975.2|914
1761837300000|2025-10-30 15:15:00|47994.1|47991.6|48002.8|48000.3|48022.6|48020.1|47969.2|47966.7|916
1761837600000|2025-10-30 15:20:00|48004.3|48001.8|47994.9|47992.4|48023.1|48020.6|47988.9|47986.4|942
1761837900000|2025-10-30 15:25:00|47995.4|47992.9|47937.5|47935|47995.4|47992.9|47933.5|47931|854
1761838200000|2025-10-30 15:30:00|47938.5|47936|47925.1|47922.6|47949.5|47947|47915.8|47913.3|670
1761838500000|2025-10-30 15:35:00|47924.6|47922.1|47862.5|47860|47925.1|47922.6|47856.2|47853.7|964
1761838800000|2025-10-30 15:40:00|47863|47860.5|47821.5|47819|47863.5|47861|47814.5|47812|1621
1761839100000|2025-10-30 15:45:00|47821|47818.5|47829.2|47826.7|47845.2|47842.7|47795|47792.5|1109
1761839400000|2025-10-30 15:50:00|47828.7|47826.2|47852.5|47850|47854|47851.5|47818.4|47815.9|753
1761839700000|2025-10-30 15:55:00|47852|47849.5|47855|47852.5|47892.1|47889.6|47840.2|47837.7|896
1761840000000|2025-10-30 16:00:00|47854.5|47852|47868.9|47866.4|47869.8|47867.3|47827.2|47824.7|645
1761840300000|2025-10-30 16:05:00|47868.4|47865.9|47891.2|47888.7|47897.1|47894.6|47856.7|47854.2|522
1761840600000|2025-10-30 16:10:00|47891.7|47889.2|47898.6|47896.1|47906.7|47904.2|47868.8|47866.3|623
1761840900000|2025-10-30 16:15:00|47898.1|47895.6|47874|47871.5|47901.2|47898.7|47868.9|47866.4|651
1761841200000|2025-10-30 16:20:00|47873.7|47871.2|47876.1|47873.6|47886.9|47884.4|47845.3|47842.8|517
1761841500000|2025-10-30 16:25:00|47876.6|47874.1|47878.7|47876.2|47892.1|47889.6|47855.7|47853.2|376
1761841800000|2025-10-30 16:30:00|47878.2|47875.7|47817.6|47815.1|47879.9|47877.4|47815.5|47813|498
1761842100000|2025-10-30 16:35:00|47817.1|47814.6|47813.4|47810.9|47822.2|47819.7|47793.6|47791.1|1027
1761842400000|2025-10-30 16:40:00|47813.9|47811.4|47812.3|47809.8|47819.9|47817.4|47787.1|47784.6|430
1761842700000|2025-10-30 16:45:00|47812|47809.5|47808.3|47805.8|47825.5|47823|47797.4|47794.9|353
1761843000000|2025-10-30 16:50:00|47808.8|47806.3|47821.4|47818.9|47833.9|47831.4|47797.8|47795.3|312
1761843300000|2025-10-30 16:55:00|47820.9|47818.4|47820.1|47817.6|47838.7|47836.2|47813.1|47810.6|275
1761843600000|2025-10-30 17:00:00|47819.6|47817.1|47777.4|47774.9|47819.6|47817.1|47763.9|47761.4|630
1761843900000|2025-10-30 17:05:00|47776.9|47774.4|47747.7|47745.2|47778.6|47776.1|47728.3|47725.8|697
1761844200000|2025-10-30 17:10:00|47747.2|47744.7|47753.2|47750.7|47764|47761.5|47723.8|47721.3|521
1761844500000|2025-10-30 17:15:00|47752.7|47750.2|47761.5|47759|47776.5|47774|47740.2|47737.7|334
1761844800000|2025-10-30 17:20:00|47761|47758.5|47775|47772.5|47778.9|47776.4|47730.4|47727.9|608
1761845100000|2025-10-30 17:25:00|47774.9|47772.4|47803.3|47800.8|47818.6|47816.1|47773.8|47771.3|594
1761845400000|2025-10-30 17:30:00|47803.8|47801.3|47788.1|47785.6|47803.8|47801.3|47779.1|47776.6|582
1761845700000|2025-10-30 17:35:00|47788.6|47786.1|47768.2|47765.7|47790.6|47788.1|47745.2|47742.7|348
1761846000000|2025-10-30 17:40:00|47768.7|47766.2|47751.5|47749|47772.6|47770.1|47732.6|47730.1|385
1761846300000|2025-10-30 17:45:00|47752|47749.5|47795.8|47793.3|47799.1|47796.6|47750.5|47748|442
1761846600000|2025-10-30 17:50:00|47796.3|47793.8|47798.6|47796.1|47809|47806.5|47773.6|47771.1|378
1761846900000|2025-10-30 17:55:00|47798.1|47795.6|47799.5|47797|47806|47803.5|47777.6|47775.1|283
1761847200000|2025-10-30 18:00:00|47799|47796.5|47764.6|47762.1|47805.8|47803.3|47761.5|47759|474
1761847500000|2025-10-30 18:05:00|47765.6|47763.1|47745.8|47743.3|47770.6|47768.1|47731.1|47728.6|445
1761847800000|2025-10-30 18:10:00|47745.3|47742.8|47714.2|47711.7|47752.6|47750.1|47706|47703.5|485
1761848100000|2025-10-30 18:15:00|47713.7|47711.2|47711|47708.5|47714.5|47712|47684.3|47681.8|610
1761848400000|2025-10-30 18:20:00|47708.9|47706.4|47696.5|47694|47731.1|47728.6|47688.7|47686.2|414
1761848700000|2025-10-30 18:25:00|47696|47693.5|47711|47708.5|47732.2|47729.7|47695|47692.5|315
1761849000000|2025-10-30 18:30:00|47708.7|47706.2|47702.2|47699.7|47738|47735.5|47700.3|47697.8|545
1761849300000|2025-10-30 18:35:00|47701.7|47699.2|47654|47651.5|47703.7|47701.2|47644|47641.5|722
1761849600000|2025-10-30 18:40:00|47652.5|47650|47665.1|47662.6|47676.1|47673.6|47630.5|47628|731
1761849900000|2025-10-30 18:45:00|47664.6|47662.1|47676.6|47674.1|47702.1|47699.6|47662.1|47659.6|556
1761850200000|2025-10-30 18:50:00|47676|47673.5|47688.3|47685.8|47691.5|47689|47653.1|47650.6|452
1761850500000|2025-10-30 18:55:00|47688.8|47686.3|47639.3|47636.8|47694.2|47691.7|47634.3|47631.8|509
1761850800000|2025-10-30 19:00:00|47642.2|47639.7|47613.5|47611|47651.9|47649.4|47613.1|47610.6|921
1761851100000|2025-10-30 19:05:00|47613|47610.5|47627.9|47625.4|47633.3|47630.8|47583.3|47580.8|774
1761851400000|2025-10-30 19:10:00|47628.7|47626.2|47616.5|47614|47637.3|47634.8|47614|47611.5|445
1761851700000|2025-10-30 19:15:00|47616|47613.5|47610.7|47608.2|47630.3|47627.8|47593.5|47591|646
1761852000000|2025-10-30 19:20:00|47610.8|47608.3|47575.7|47573.2|47610.8|47608.3|47532.4|47529.9|878
1761852300000|2025-10-30 19:25:00|47575.9|47573.4|47586.4|47583.9|47595.4|47592.9|47563.5|47561|543
1761852600000|2025-10-30 19:30:00|47585.4|47582.9|47591.5|47589|47624.7|47622.2|47585.4|47582.9|735
1761852900000|2025-10-30 19:35:00|47592|47589.5|47547.3|47544.8|47593|47590.5|47543.5|47541|545
1761853200000|2025-10-30 19:40:00|47548.8|47546.3|47527.2|47524.7|47565.3|47562.8|47525.6|47523.1|635
1761853500000|2025-10-30 19:45:00|47527.7|47525.2|47521.2|47518.7|47543.4|47540.9|47505.3|47502.8|912
1761853800000|2025-10-30 19:50:00|47519.9|47517.4|47519.2|47516.7|47552.9|47550.4|47499.7|47497.2|1639
1761854100000|2025-10-30 19:55:00|47518.7|47516.2|47505.6|47503.1|47531.9|47529.4|47497.1|47494.6|2886
1761854400000|2025-10-30 20:00:00|47504.3|47501.8|47618.8|47614|47625.2|47620.4|47486.5|47481.7|2302
1761854700000|2025-10-30 20:05:00|47619.3|47614.5|47584.6|47579.8|47619.5|47614.7|47569.5|47564.7|751
1761855000000|2025-10-30 20:10:00|47583.6|47578.8|47591.2|47586.4|47604.3|47599.5|47566.1|47561.3|357
1761855300000|2025-10-30 20:15:00|47590.7|47585.9|47608.2|47603.4|47616.1|47611.3|47579.1|47574.3|417
1761855600000|2025-10-30 20:20:00|47607.8|47603|47596.2|47591.4|47614.3|47609.5|47594.7|47589.9|151
1761855900000|2025-10-30 20:25:00|47597.2|47592.4|47594.5|47589.7|47601.9|47597.1|47584.3|47579.5|220
1761856200000|2025-10-30 20:30:00|47557|47552.2|47605.5|47600.7|47625.5|47620.7|47515|47510.2|1383
1761856500000|2025-10-30 20:35:00|47606|47601.2|47634.1|47629.3|47636.8|47632|47603.9|47599.1|471
1761856800000|2025-10-30 20:40:00|47635.1|47630.3|47647|47642.2|47656.1|47651.3|47620.3|47615.5|614
1761857100000|2025-10-30 20:45:00|47647.5|47642.7|47600.6|47595.8|47652.3|47647.5|47599.9|47595.1|727
1761857400000|2025-10-30 20:50:00|47600.1|47595.3|47570.7|47565.9|47618.8|47614|47569.6|47564.8|751
1761857700000|2025-10-30 20:55:00|47572.7|47567.9|47579|47569.2|47588.9|47584.1|47561.7|47556.9|295
1761858000000|2025-10-30 21:00:00|47579.1|47569.3|47584.9|47575.1|47587.3|47577.5|47578.7|47568.9|0
1761858300000|2025-10-30 21:05:00|47585.4|47575.6|47591.6|47581.8|47593.6|47583.8|47585.1|47575.3|0
1761858600000|2025-10-30 21:10:00|47590.8|47581|47588.7|47578.9|47591.4|47581.6|47586.1|47576.3|0
1761858900000|2025-10-30 21:15:00|47588.9|47579.1|47588.2|47578.4|47591.5|47581.7|47586.9|47577.1|0
1761859200000|2025-10-30 21:20:00|47587.5|47577.7|47584|47574.2|47588.2|47578.4|47584|47574.2|0
1761859500000|2025-10-30 21:25:00|47584.1|47574.3|47584.9|47575.1|47587|47577.2|47581|47571.2|0
1761859800000|2025-10-30 21:30:00|47584.4|47574.6|47584.9|47575.1|47589|47579.2|47584.4|47574.6|0
1761860100000|2025-10-30 21:35:00|47583.8|47574|47582.2|47572.4|47585.1|47575.3|47575.3|47565.5|0
1761860400000|2025-10-30 21:40:00|47582.4|47572.6|47585.7|47575.9|47588.1|47578.3|47580.4|47570.6|0
1761860700000|2025-10-30 21:45:00|47581|47571.2|47585.5|47575.7|47585.5|47575.7|47577.7|47567.9|0
1761861000000|2025-10-30 21:50:00|47585.6|47575.8|47587.5|47577.7|47588.6|47578.8|47583.4|47573.6|0
1761861300000|2025-10-30 21:55:00|47588.4|47578.6|47589.3|47579.5|47589.3|47579.5|47582.8|47573|0
1761861600000|2025-10-30 22:00:00|47626.2|47621.4|47581|47576.2|47626.2|47621.4|47570|47565.2|272
1761861900000|2025-10-30 22:05:00|47580.5|47575.7|47570|47565.2|47587.5|47582.7|47570|47565.2|130
1761862200000|2025-10-30 22:10:00|47569.9|47565.1|47555.6|47550.8|47572.1|47567.3|47543.2|47538.4|180
1761862500000|2025-10-30 22:15:00|47554.6|47549.8|47555.6|47550.8|47559.1|47554.3|47549.5|47544.7|78
1761862800000|2025-10-30 22:20:00|47556.1|47551.3|47564.9|47560.1|47565.8|47561|47549.8|47545|110
1761863100000|2025-10-30 22:25:00|47564.4|47559.6|47574.5|47569.7|47574.5|47569.7|47557.8|47553|114
1761863400000|2025-10-30 22:30:00|47574|47569.2|47563.8|47559|47588.8|47584|47562.3|47557.5|84
1761863700000|2025-10-30 22:35:00|47564.3|47559.5|47575.3|47570.5|47575.3|47570.5|47557.3|47552.5|151
1761864000000|2025-10-30 22:40:00|47574.8|47570|47570.3|47565.5|47585.5|47580.7|47569.8|47565|282
1761864300000|2025-10-30 22:45:00|47570.8|47566|47575.6|47570.8|47577.5|47572.7|47564.8|47560|92
1761864600000|2025-10-30 22:50:00|47575.1|47570.3|47580.4|47575.6|47586.1|47581.3|47568.2|47563.4|47
1761864900000|2025-10-30 22:55:00|47579.9|47575.1|47579.8|47575|47587.9|47583.1|47576.9|47572.1|48
1761865200000|2025-10-30 23:00:00|47580.3|47575.5|47582.1|47577.3|47586.1|47581.3|47574|47569.2|109
1761865500000|2025-10-30 23:05:00|47581.6|47576.8|47549.4|47544.6|47581.7|47576.9|47530.4|47525.6|859
1761865800000|2025-10-30 23:10:00|47549.9|47545.1|47563.9|47559.1|47585|47580.2|47548.9|47544.1|943
1761866100000|2025-10-30 23:15:00|47564.4|47559.6|47551.6|47546.8|47567|47562.2|47533.5|47528.7|766
1761866400000|2025-10-30 23:20:00|47552.1|47547.3|47552.7|47547.9|47562.7|47557.9|47542.9|47538.1|292
1761866700000|2025-10-30 23:25:00|47551.2|47546.4|47561.6|47556.8|47561.6|47556.8|47542.7|47537.9|50
1761867000000|2025-10-30 23:30:00|47562.1|47557.3|47537.3|47532.5|47568.4|47563.6|47532|47527.2|536
1761867300000|2025-10-30 23:35:00|47536.8|47532|47557.9|47553.1|47560|47555.2|47531.5|47526.7|63
1761867600000|2025-10-30 23:40:00|47557.4|47552.6|47560.1|47555.3|47563|47558.2|47547.8|47543|56
1761867900000|2025-10-30 23:45:00|47560.4|47555.6|47565.3|47560.5|47576|47571.2|47555|47550.2|96
1761868200000|2025-10-30 23:50:00|47565.8|47561|47573.4|47568.6|47574.4|47569.6|47565.8|47561|22
1761868500000|2025-10-30 23:55:00|47573.9|47569.1|47593.9|47589.1|47598.4|47593.6|47573.4|47568.6|183
1761868800000|2025-10-31 00:00:00|47592.9|47588.1|47568.4|47563.6|47598.8|47594|47568.4|47563.6|261
1761869100000|2025-10-31 00:05:00|47568.9|47564.1|47572.9|47568.1|47573.4|47568.6|47557.8|47553|169
1761869400000|2025-10-31 00:10:00|47572.4|47567.6|47589.4|47584.6|47592.6|47587.8|47563.9|47559.1|157
1761869700000|2025-10-31 00:15:00|47588.9|47584.1|47589|47584.2|47598|47593.2|47581.5|47576.7|165
1761870000000|2025-10-31 00:20:00|47588.5|47583.7|47612.4|47607.6|47614|47609.2|47588|47583.2|193
1761870300000|2025-10-31 00:25:00|47612.9|47608.1|47627.8|47623|47636.9|47632.1|47605.6|47600.8|137
1761870600000|2025-10-31 00:30:00|47627.3|47622.5|47616.9|47612.1|47630.7|47625.9|47616.9|47612.1|75
1761870900000|2025-10-31 00:35:00|47616.4|47611.6|47602.5|47597.7|47622.2|47617.4|47598.3|47593.5|314
1761871200000|2025-10-31 00:40:00|47601.5|47596.7|47610.2|47605.4|47617.2|47612.4|47600|47595.2|169
1761871500000|2025-10-31 00:45:00|47610.7|47605.9|47607.3|47602.5|47620.7|47615.9|47603.8|47599|115
1761871800000|2025-10-31 00:50:00|47607.8|47603|47610.5|47605.7|47618.1|47613.3|47606.3|47601.5|136
1761872100000|2025-10-31 00:55:00|47610|47605.2|47600.2|47595.4|47613.4|47608.6|47596.3|47591.5|84
1761872400000|2025-10-31 01:00:00|47599.7|47594.9|47597.1|47592.3|47604.7|47599.9|47593.6|47588.8|83
1761872700000|2025-10-31 01:05:00|47597.6|47592.8|47590.6|47585.8|47599.7|47594.9|47583.4|47578.6|62
1761873000000|2025-10-31 01:10:00|47590.1|47585.3|47588.5|47583.7|47602.6|47597.8|47585.5|47580.7|82
1761873300000|2025-10-31 01:15:00|47589|47584.2|47560.3|47555.5|47593|47588.2|47557.1|47552.3|118
1761873600000|2025-10-31 01:20:00|47559.8|47555|47556.4|47551.6|47571.9|47567.1|47555.9|47551.1|135
1761873900000|2025-10-31 01:25:00|47556.9|47552.1|47570.6|47565.8|47573|47568.2|47556.9|47552.1|211
1761874200000|2025-10-31 01:30:00|47571.1|47566.3|47579.1|47574.3|47579.5|47574.7|47565.9|47561.1|159
1761874500000|2025-10-31 01:35:00|47579.6|47574.8|47603.3|47598.5|47604.8|47600|47575.4|47570.6|138
1761874800000|2025-10-31 01:40:00|47604|47599.2|47598.1|47593.3|47606|47601.2|47591.5|47586.7|61
1761875100000|2025-10-31 01:45:00|47597.6|47592.8|47593.7|47588.9|47601.3|47596.5|47588.8|47584|48
1761875400000|2025-10-31 01:50:00|47594.2|47589.4|47599.1|47594.3|47601.3|47596.5|47591.7|47586.9|31
1761875700000|2025-10-31 01:55:00|47599.6|47594.8|47603.8|47599|47607|47602.2|47599.6|47594.8|55
1761876000000|2025-10-31 02:00:00|47603.3|47598.5|47594.8|47590|47612.7|47607.9|47592.3|47587.5|67
1761876300000|2025-10-31 02:05:00|47595.3|47590.5|47592.6|47587.8|47600.7|47595.9|47583.3|47578.5|84
1761876600000|2025-10-31 02:10:00|47594.6|47589.8|47585.4|47580.6|47594.6|47589.8|47581.5|47576.7|59
1761876900000|2025-10-31 02:15:00|47584.9|47580.1|47583.6|47578.8|47588.4|47583.6|47575.9|47571.1|40
1761877200000|2025-10-31 02:20:00|47584.1|47579.3|47584.2|47579.4|47588.5|47583.7|47581.1|47576.3|31
1761877500000|2025-10-31 02:25:00|47583.7|47578.9|47569.7|47564.9|47585.2|47580.4|47569|47564.2|59
1761877800000|2025-10-31 02:30:00|47570.2|47565.4|47549.4|47544.6|47570.2|47565.4|47548.4|47543.6|128
1761878100000|2025-10-31 02:35:00|47548.9|47544.1|47538.6|47533.8|47549|47544.2|47530.4|47525.6|149
1761878400000|2025-10-31 02:40:00|47539.1|47534.3|47523.5|47518.7|47544.1|47539.3|47521.6|47516.8|61
1761878700000|2025-10-31 02:45:00|47523|47518.2|47530.2|47525.4|47530.2|47525.4|47511.5|47506.7|91
1761879000000|2025-10-31 02:50:00|47530.7|47525.9|47541.6|47536.8|47545|47540.2|47528.8|47524|55
1761879300000|2025-10-31 02:55:00|47542.1|47537.3|47538.3|47533.5|47548.3|47543.5|47530.8|47526|59
1761879600000|2025-10-31 03:00:00|47537.8|47533|47538.9|47534.1|47544.6|47539.8|47533.1|47528.3|74
1761879900000|2025-10-31 03:05:00|47538.4|47533.6|47547.5|47542.7|47548.5|47543.7|47537.9|47533.1|38
1761880200000|2025-10-31 03:10:00|47548|47543.2|47545.2|47540.4|47551.6|47546.8|47536.5|47531.7|84
1761880500000|2025-10-31 03:15:00|47544.7|47539.9|47544.6|47539.8|47548.6|47543.8|47541.3|47536.5|34
1761880800000|2025-10-31 03:20:00|47545.1|47540.3|47531.1|47526.3|47545.6|47540.8|47516.7|47511.9|136
1761881100000|2025-10-31 03:25:00|47531.6|47526.8|47526.5|47521.7|47545.9|47541.1|47526.1|47521.3|161
1761881400000|2025-10-31 03:30:00|47527|47522.2|47535.7|47530.9|47543.4|47538.6|47524.1|47519.3|50
1761881700000|2025-10-31 03:35:00|47535.2|47530.4|47547.9|47543.1|47547.9|47543.1|47530.4|47525.6|57
1761882000000|2025-10-31 03:40:00|47547.4|47542.6|47555.9|47551.1|47559.2|47554.4|47546.4|47541.6|40
1761882300000|2025-10-31 03:45:00|47555.4|47550.6|47552.6|47547.8|47557|47552.2|47546.2|47541.4|85
1761882600000|2025-10-31 03:50:00|47553.1|47548.3|47557.2|47552.4|47559.2|47554.4|47551.3|47546.5|31
1761882900000|2025-10-31 03:55:00|47556.7|47551.9|47559.7|47554.9|47560.7|47555.9|47552.8|47548|33
1761883200000|2025-10-31 04:00:00|47560.2|47555.4|47564.9|47560.1|47567.4|47562.6|47557.5|47552.7|30
1761883500000|2025-10-31 04:05:00|47565.4|47560.6|47578.9|47574.1|47578.9|47574.1|47563.4|47558.6|72
1761883800000|2025-10-31 04:10:00|47579.4|47574.6|47575.3|47570.5|47585.6|47580.8|47571.3|47566.5|108
1761884100000|2025-10-31 04:15:00|47575.8|47571|47576.5|47571.7|47584|47579.2|47574.3|47569.5|28
1761884400000|2025-10-31 04:20:00|47576|47571.2|47571.4|47566.6|47578|47573.2|47568.6|47563.8|40
1761884700000|2025-10-31 04:25:00|47570.9|47566.1|47576.5|47571.7|47581.3|47576.5|47569.4|47564.6|74
1761885000000|2025-10-31 04:30:00|47577|47572.2|47567.7|47562.9|47577.6|47572.8|47563.6|47558.8|33
1761885300000|2025-10-31 04:35:00|47568.2|47563.4|47576.1|47571.3|47580.3|47575.5|47567.7|47562.9|24
1761885600000|2025-10-31 04:40:00|47575.6|47570.8|47578.5|47573.7|47585|47580.2|47574.5|47569.7|15
1761885900000|2025-10-31 04:45:00|47579|47574.2|47565.5|47560.7|47580|47575.2|47560.4|47555.6|29
1761886200000|2025-10-31 04:50:00|47566|47561.2|47571.1|47566.3|47574.6|47569.8|47560.7|47555.9|17
1761886500000|2025-10-31 04:55:00|47570.6|47565.8|47568|47563.2|47575.8|47571|47566.5|47561.7|9
1761886800000|2025-10-31 05:00:00|47567.5|47562.7|47555|47550.2|47570.4|47565.6|47554|47549.2|62
1761887100000|2025-10-31 05:05:00|47555.5|47550.7|47552.4|47547.6|47562.9|47558.1|47546.2|47541.4|52
1761887400000|2025-10-31 05:10:00|47552.9|47548.1|47552.3|47547.5|47554.5|47549.7|47546|47541.2|26
1761887700000|2025-10-31 05:15:00|47552.8|47548|47559.4|47554.6|47560.4|47555.6|47551.8|47547|28
1761888000000|2025-10-31 05:20:00|47559.9|47555.1|47542.2|47537.4|47562.4|47557.6|47542.2|47537.4|42
1761888300000|2025-10-31 05:25:00|47541.7|47536.9|47539.5|47534.7|47551.9|47547.1|47535.5|47530.7|63
1761888600000|2025-10-31 05:30:00|47540|47535.2|47546.6|47541.8|47548.5|47543.7|47538.2|47533.4|36
1761888900000|2025-10-31 05:35:00|47547.1|47542.3|47546.5|47541.7|47550.5|47545.7|47543.5|47538.7|26
1761889200000|2025-10-31 05:40:00|47547|47542.2|47545|47540.2|47549.6|47544.8|47541.1|47536.3|21
1761889500000|2025-10-31 05:45:00|47545.5|47540.7|47537.1|47532.3|47547|47542.2|47534.1|47529.3|10
1761889800000|2025-10-31 05:50:00|47536.6|47531.8|47535.1|47530.3|47537.9|47533.1|47528.5|47523.7|74
1761890100000|2025-10-31 05:55:00|47535.6|47530.8|47533.5|47528.7|47544|47539.2|47533|47528.2|30
1761890400000|2025-10-31 06:00:00|47533.1|47529.5|47548.7|47545.1|47551|47547.4|47530.6|47527|67
1761890700000|2025-10-31 06:05:00|47548.9|47545.3|47544.3|47540.7|47552.8|47549.2|47543.3|47539.7|73
1761891000000|2025-10-31 06:10:00|47543.8|47540.2|47553.8|47550.2|47554.9|47551.3|47541.1|47537.5|28
1761891300000|2025-10-31 06:15:00|47554.3|47550.7|47547|47543.4|47557.4|47553.8|47542.5|47538.9|66
1761891600000|2025-10-31 06:20:00|47547.5|47543.9|47539.2|47535.6|47549.6|47546|47533.9|47530.3|65
1761891900000|2025-10-31 06:25:00|47539.3|47535.7|47560.4|47556.8|47561.9|47558.3|47539.3|47535.7|53
1761892200000|2025-10-31 06:30:00|47559.9|47556.3|47561|47557.4|47566.1|47562.5|47546.7|47543.1|68
1761892500000|2025-10-31 06:35:00|47561.5|47557.9|47569.9|47566.3|47574|47570.4|47561.5|47557.9|76
1761892800000|2025-10-31 06:40:00|47569.4|47565.8|47553.6|47550|47572.8|47569.2|47553.1|47549.5|104
1761893100000|2025-10-31 06:45:00|47553.1|47549.5|47543.3|47539.7|47554.6|47551|47540.7|47537.1|61
1761893400000|2025-10-31 06:50:00|47542.8|47539.2|47536.9|47533.3|47551|47547.4|47532.2|47528.6|55
1761893700000|2025-10-31 06:55:00|47537.4|47533.8|47540.7|47537.1|47541.1|47537.5|47533|47529.4|47
1761894000000|2025-10-31 07:00:00|47541.2|47537.6|47542.3|47538.7|47545.2|47541.6|47533|47529.4|145
1761894300000|2025-10-31 07:05:00|47542.8|47539.2|47535.9|47532.3|47549.3|47545.7|47535.9|47532.3|105
1761894600000|2025-10-31 07:10:00|47535.4|47531.8|47537.5|47533.9|47541.4|47537.8|47532.1|47528.5|69
1761894900000|2025-10-31 07:15:00|47538|47534.4|47538.1|47534.5|47550.4|47546.8|47534.6|47531|55
1761895200000|2025-10-31 07:20:00|47538.6|47535|47544|47540.4|47545.8|47542.2|47534.9|47531.3|65
1761895500000|2025-10-31 07:25:00|47543.5|47539.9|47557.5|47553.9|47560|47556.4|47542.5|47538.9|81
1761895800000|2025-10-31 07:30:00|47558|47554.4|47553.1|47549.5|47566.4|47562.8|47549.6|47546|101
1761896100000|2025-10-31 07:35:00|47552.6|47549|47574.3|47570.7|47574.8|47571.2|47551.6|47548|86
1761896400000|2025-10-31 07:40:00|47574.4|47570.8|47574.3|47570.7|47583.6|47580|47569.6|47566|84
1761896700000|2025-10-31 07:45:00|47574.8|47571.2|47582.9|47579.3|47583.9|47580.3|47571.7|47568.1|74
1761897000000|2025-10-31 07:50:00|47582.4|47578.8|47583.3|47579.7|47585.7|47582.1|47574.4|47570.8|57
1761897300000|2025-10-31 07:55:00|47583.8|47580.2|47591.9|47588.3|47597.4|47593.8|47580.4|47576.8|110
1761897600000|2025-10-31 08:00:00|47592.9|47589.3|47583.5|47579.9|47593.9|47590.3|47575.2|47571.6|274
1761897900000|2025-10-31 08:05:00|47583|47579.4|47573.1|47569.5|47583|47579.4|47564.1|47560.5|241
1761898200000|2025-10-31 08:10:00|47572.6|47569|47566.6|47563|47584.2|47580.6|47564.9|47561.3|227
1761898500000|2025-10-31 08:15:00|47567.1|47563.5|47555.4|47551.8|47577.5|47573.9|47551.1|47547.5|155
1761898800000|2025-10-31 08:20:00|47554.9|47551.3|47552.9|47549.3|47563.6|47560|47543.4|47539.8|185
1761899100000|2025-10-31 08:25:00|47553.4|47549.8|47553.9|47550.3|47557.8|47554.2|47548.2|47544.6|65
1761899400000|2025-10-31 08:30:00|47553.4|47549.8|47552|47548.4|47557.7|47554.1|47547.1|47543.5|101
1761899700000|2025-10-31 08:35:00|47551.5|47547.9|47546.3|47542.7|47554.5|47550.9|47543.5|47539.9|69
1761900000000|2025-10-31 08:40:00|47545.8|47542.2|47561.8|47558.2|47564.4|47560.8|47543.5|47539.9|90
1761900300000|2025-10-31 08:45:00|47562.3|47558.7|47564.4|47560.8|47566.9|47563.3|47554.6|47551|66
1761900600000|2025-10-31 08:50:00|47563.9|47560.3|47578.1|47574.5|47578.1|47574.5|47563|47559.4|111
1761900900000|2025-10-31 08:55:00|47578.2|47574.6|47589.1|47585.5|47590.7|47587.1|47578.2|47574.6|55
1761901200000|2025-10-31 09:00:00|47589.6|47586|47578.3|47574.7|47599.1|47595.5|47577.3|47573.7|159
1761901500000|2025-10-31 09:05:00|47578.8|47575.2|47584.3|47580.7|47589.4|47585.8|47578.1|47574.5|78
1761901800000|2025-10-31 09:10:00|47584.2|47580.6|47591.9|47588.3|47592.2|47588.6|47581.9|47578.3|72
1761902100000|2025-10-31 09:15:00|47591.4|47587.8|47577.7|47574.1|47592.4|47588.8|47575.8|47572.2|56
1761902400000|2025-10-31 09:20:00|47578.2|47574.6|47571|47567.4|47579.9|47576.3|47566.1|47562.5|62
1761902700000|2025-10-31 09:25:00|47570.5|47566.9|47564.7|47561.1|47574.5|47570.9|47561.4|47557.8|68
1761903000000|2025-10-31 09:30:00|47565.2|47561.6|47551.9|47548.3|47566.6|47563|47549.4|47545.8|123
1761903300000|2025-10-31 09:35:00|47553.9|47550.3|47543.9|47540.3|47554.4|47550.8|47536.4|47532.8|105
1761903600000|2025-10-31 09:40:00|47544.4|47540.8|47536.1|47532.5|47547.8|47544.2|47536.1|47532.5|110
1761903900000|2025-10-31 09:45:00|47535.6|47532|47537|47533.4|47543.1|47539.5|47533.4|47529.8|39
1761904200000|2025-10-31 09:50:00|47537.5|47533.9|47538.6|47535|47546.4|47542.8|47536.6|47533|41
1761904500000|2025-10-31 09:55:00|47539.1|47535.5|47535.9|47532.3|47543.6|47540|47531.5|47527.9|119
1761904800000|2025-10-31 10:00:00|47536.2|47532.6|47532.4|47528.8|47536.2|47532.6|47524.8|47521.2|89
1761905100000|2025-10-31 10:05:00|47531.9|47528.3|47524.1|47520.5|47531.9|47528.3|47516.5|47512.9|81
1761905400000|2025-10-31 10:10:00|47525.2|47521.6|47521|47517.4|47530.4|47526.8|47520.9|47517.3|60
1761905700000|2025-10-31 10:15:00|47521.5|47517.9|47504.3|47500.7|47528.4|47524.8|47501.4|47497.8|331
1761906000000|2025-10-31 10:20:00|47503.8|47500.2|47501.7|47498.1|47510.5|47506.9|47501|47497.4|107
1761906300000|2025-10-31 10:25:00|47502.2|47498.6|47494.3|47490.7|47502.7|47499.1|47479|47475.4|141
1761906600000|2025-10-31 10:30:00|47493.8|47490.2|47496.7|47493.1|47500.8|47497.2|47486.4|47482.8|132
1761906900000|2025-10-31 10:35:00|47496.2|47492.6|47499.3|47495.7|47502.4|47498.8|47489.9|47486.3|108
1761907200000|2025-10-31 10:40:00|47498.8|47495.2|47519|47515.4|47520.4|47516.8|47496.8|47493.2|118
1761907500000|2025-10-31 10:45:00|47519.1|47515.5|47514.3|47510.7|47520.4|47516.8|47512.7|47509.1|106
1761907800000|2025-10-31 10:50:00|47513.8|47510.2|47518.5|47514.9|47527.6|47524|47513.8|47510.2|104
1761908100000|2025-10-31 10:55:00|47518|47514.4|47511.4|47507.8|47520.5|47516.9|47509.2|47505.6|104
1761908400000|2025-10-31 11:00:00|47511.9|47508.3|47515.2|47511.6|47526.2|47522.6|47507.5|47503.9|301
1761908700000|2025-10-31 11:05:00|47517.2|47513.6|47519.4|47515.8|47527.9|47524.3|47513.4|47509.8|242
1761909000000|2025-10-31 11:10:00|47519.9|47516.3|47522.8|47519.2|47527.2|47523.6|47516.1|47512.5|94
1761909300000|2025-10-31 11:15:00|47522.3|47518.7|47539.4|47535.8|47545.4|47541.8|47520.8|47517.2|410
1761909600000|2025-10-31 11:20:00|47539.9|47536.3|47574.9|47571.3|47575.8|47572.2|47539.9|47536.3|283
1761909900000|2025-10-31 11:25:00|47574.4|47570.8|47573|47569.4|47578.4|47574.8|47565.3|47561.7|125
1761910200000|2025-10-31 11:30:00|47572.5|47568.9|47568.8|47565.2|47575.5|47571.9|47561.3|47557.7|159
1761910500000|2025-10-31 11:35:00|47569.1|47565.5|47572.8|47569.2|47574.3|47570.7|47563.2|47559.6|92
1761910800000|2025-10-31 11:40:00|47573.3|47569.7|47581.4|47577.8|47582.4|47578.8|47567|47563.4|81
1761911100000|2025-10-31 11:45:00|47581.6|47578|47589.5|47585.9|47592.5|47588.9|47580.9|47577.3|137
1761911400000|2025-10-31 11:50:00|47589|47585.4|47605.4|47601.8|47615.3|47611.7|47587|47583.4|186
1761911700000|2025-10-31 11:55:00|47604.9|47601.3|47600.6|47597|47606.5|47602.9|47591.5|47587.9|98
1761912000000|2025-10-31 12:00:00|47599.6|47596|47588.8|47585.2|47614.2|47610.6|47587.9|47584.3|307
1761912300000|2025-10-31 12:05:00|47588.3|47584.7|47611.8|47608.2|47613.8|47610.2|47581.4|47577.8|156
1761912600000|2025-10-31 12:10:00|47612.8|47609.2|47625.6|47622|47626.1|47622.5|47610.3|47606.7|158
1761912900000|2025-10-31 12:15:00|47625.1|47621.5|47654.8|47651.2|47663|47659.4|47623.6|47620|413
1761913200000|2025-10-31 12:20:00|47654.3|47650.7|47658.7|47655.1|47662.6|47659|47647.1|47643.5|232
1761913500000|2025-10-31 12:25:00|47659.7|47656.1|47650.5|47646.9|47660.1|47656.5|47639.9|47636.3|195
1761913800000|2025-10-31 12:30:00|47650.7|47647.1|47644.5|47640.9|47659.1|47655.5|47633.9|47630.3|247
1761914100000|2025-10-31 12:35:00|47644|47640.4|47607.4|47603.8|47649.4|47645.8|47599.6|47596|472
1761914400000|2025-10-31 12:40:00|47606.9|47603.3|47581.2|47577.6|47606.9|47603.3|47565.5|47561.9|360
1761914700000|2025-10-31 12:45:00|47581.1|47577.5|47593.7|47590.1|47599.6|47596|47572.5|47568.9|212
1761915000000|2025-10-31 12:50:00|47593.2|47589.6|47613.7|47610.1|47619.3|47615.7|47589.8|47586.2|181
1761915300000|2025-10-31 12:55:00|47612.7|47609.1|47603.6|47600|47614.2|47610.6|47589.2|47585.6|236
1761915600000|2025-10-31 13:00:00|47603.1|47599.5|47587.5|47583.9|47603.3|47599.7|47583.2|47579.6|157
1761915900000|2025-10-31 13:05:00|47588|47584.4|47573.9|47570.3|47590.7|47587.1|47567.5|47563.9|153
1761916200000|2025-10-31 13:10:00|47574.4|47570.8|47587.4|47583.8|47593.3|47589.7|47565|47561.4|215
1761916500000|2025-10-31 13:15:00|47586.9|47583.3|47588.5|47584.9|47600.4|47596.8|47580.8|47577.2|155
1761916800000|2025-10-31 13:20:00|47588|47584.4|47573.5|47569.9|47596.7|47593.1|47573.1|47569.5|203
1761917100000|2025-10-31 13:25:00|47572.5|47568.9|47586.3|47582.7|47586.3|47582.7|47537.6|47534|1044
1761917400000|2025-10-31 13:30:00|47585.7|47583.2|47562|47559.5|47615.5|47613|47526|47523.5|4548
1761917700000|2025-10-31 13:35:00|47560.5|47558|47584|47581.5|47590.1|47587.6|47536.2|47533.7|1758
1761918000000|2025-10-31 13:40:00|47584.5|47582|47523.9|47521.4|47584.5|47582|47478.7|47476.2|1475
1761918300000|2025-10-31 13:45:00|47524.4|47521.9|47574|47571.5|47576.9|47574.4|47523.6|47521.1|1667
1761918600000|2025-10-31 13:50:00|47573.5|47571|47609.2|47606.7|47638.7|47636.2|47572.8|47570.3|1598
1761918900000|2025-10-31 13:55:00|47609.5|47607|47592|47589.5|47618|47615.5|47563.3|47560.8|1031
1761919200000|2025-10-31 14:00:00|47593|47590.5|47545.6|47543.1|47607.6|47605.1|47538.5|47536|1659
1761919500000|2025-10-31 14:05:00|47547.1|47544.6|47550.3|47547.8|47586.4|47583.9|47524.2|47521.7|1287
1761919800000|2025-10-31 14:10:00|47549.8|47547.3|47535.1|47532.6|47573.3|47570.8|47503.7|47501.2|980
1761920100000|2025-10-31 14:15:00|47534.6|47532.1|47556|47553.5|47586.6|47584.1|47532.2|47529.7|831
1761920400000|2025-10-31 14:20:00|47556.5|47554|47549.9|47547.4|47559.9|47557.4|47489.4|47486.9|1335
1761920700000|2025-10-31 14:25:00|47549.4|47546.9|47550.2|47547.7|47572.1|47569.6|47539.9|47537.4|607
1761921000000|2025-10-31 14:30:00|47549.2|47546.7|47557.9|47555.4|47567.2|47564.7|47535.9|47533.4|991
1761921300000|2025-10-31 14:35:00|47558.4|47555.9|47593.2|47590.7|47600.1|47597.6|47557.1|47554.6|560
1761921600000|2025-10-31 14:40:00|47593.4|47590.9|47632.9|47630.4|47646|47643.5|47581.1|47578.6|706
1761921900000|2025-10-31 14:45:00|47633.4|47630.9|47623.5|47621|47672.3|47669.8|47623.5|47621|896
1761922200000|2025-10-31 14:50:00|47624|47621.5|47625.5|47623|47644.6|47642.1|47611.2|47608.7|857
1761922500000|2025-10-31 14:55:00|47625.4|47622.9|47611.6|47609.1|47631.1|47628.6|47607.1|47604.6|558
1761922800000|2025-10-31 15:00:00|47612.1|47609.6|47597.7|47595.2|47631.5|47629|47590.3|47587.8|550
1761923100000|2025-10-31 15:05:00|47597.2|47594.7|47580.7|47578.2|47611.1|47608.6|47564.1|47561.6|499
1761923400000|2025-10-31 15:10:00|47579.6|47577.1|47585.3|47582.8|47604.2|47601.7|47574.3|47571.8|474
1761923700000|2025-10-31 15:15:00|47585.8|47583.3|47636.9|47634.4|47641.8|47639.3|47584.8|47582.3|581
1761924000000|2025-10-31 15:20:00|47637|47634.5|47621|47618.5|47646.9|47644.4|47615.4|47612.9|533
1761924300000|2025-10-31 15:25:00|47620.5|47618|47585.1|47582.6|47620.5|47618|47575.6|47573.1|563
1761924600000|2025-10-31 15:30:00|47585.2|47582.7|47595.5|47593|47618.9|47616.4|47578.3|47575.8|710
1761924900000|2025-10-31 15:35:00|47595|47592.5|47540.1|47537.6|47598.5|47596|47534.2|47531.7|918
1761925200000|2025-10-31 15:40:00|47539.9|47537.4|47536.9|47534.4|47542|47539.5|47473.4|47470.9|2056
1761925500000|2025-10-31 15:45:00|47536.4|47533.9|47514.9|47512.4|47588.6|47586.1|47505.9|47503.4|2078
1761925800000|2025-10-31 15:50:00|47515.4|47512.9|47528|47525.5|47557.1|47554.6|47503.6|47501.1|723
1761926100000|2025-10-31 15:55:00|47527.5|47525|47510.1|47507.6|47534.3|47531.8|47504|47501.5|480
1761926400000|2025-10-31 16:00:00|47508.9|47506.4|47499.4|47496.9|47516.8|47514.3|47482.4|47479.9|750
1761926700000|2025-10-31 16:05:00|47499.9|47497.4|47488.8|47486.3|47541.7|47539.2|47483.8|47481.3|667
1761927000000|2025-10-31 16:10:00|47488.9|47486.4|47489.1|47486.6|47512.6|47510.1|47477.4|47474.9|701
1761927300000|2025-10-31 16:15:00|47488.6|47486.1|47455.4|47452.9|47490.5|47488|47445.4|47442.9|920
1761927600000|2025-10-31 16:20:00|47454.9|47452.4|47478.6|47476.1|47482.6|47480.1|47444.8|47442.3|744
1761927900000|2025-10-31 16:25:00|47477.6|47475.1|47521.6|47519.1|47528.9|47526.4|47474.5|47472|1025
1761928200000|2025-10-31 16:30:00|47518.8|47516.3|47546.2|47543.7|47567.8|47565.3|47516.6|47514.1|893
1761928500000|2025-10-31 16:35:00|47545.9|47543.4|47537.6|47535.1|47558.6|47556.1|47527.1|47524.6|591
1761928800000|2025-10-31 16:40:00|47539.4|47536.9|47498.4|47495.9|47539.6|47537.1|47483.3|47480.8|822
1761929100000|2025-10-31 16:45:00|47498.9|47496.4|47498.5|47496|47513.9|47511.4|47478.7|47476.2|596
1761929400000|2025-10-31 16:50:00|47502.1|47499.6|47455.3|47452.8|47502.6|47500.1|47449.8|47447.3|552
1761929700000|2025-10-31 16:55:00|47455.8|47453.3|47422.6|47420.1|47466.8|47464.3|47407.9|47405.4|883
1761930000000|2025-10-31 17:00:00|47420.3|47417.8|47422|47419.5|47467.6|47465.1|47416.9|47414.4|878
1761930300000|2025-10-31 17:05:00|47421.5|47419|47435.4|47432.9|47447.2|47444.7|47412.4|47409.9|692
1761930600000|2025-10-31 17:10:00|47433.8|47431.3|47394.5|47392|47438.9|47436.4|47384.6|47382.1|888
1761930900000|2025-10-31 17:15:00|47394.7|47392.2|47371.9|47369.4|47396.5|47394|47361.1|47358.6|868
1761931200000|2025-10-31 17:20:00|47370.7|47368.2|47376.8|47374.3|47382.7|47380.2|47344.8|47342.3|625
1761931500000|2025-10-31 17:25:00|47378.3|47375.8|47378|47375.5|47399.6|47397.1|47370.3|47367.8|905
1761931800000|2025-10-31 17:30:00|47378.5|47376|47380.3|47377.8|47424.2|47421.7|47374.2|47371.7|1079
1761932100000|2025-10-31 17:35:00|47380.8|47378.3|47371.1|47368.6|47398.3|47395.8|47345.4|47342.9|662
1761932400000|2025-10-31 17:40:00|47370.5|47368|47421.5|47419|47426|47423.5|47357.3|47354.8|872
1761932700000|2025-10-31 17:45:00|47421|47418.5|47441.7|47439.2|47443.9|47441.4|47414.7|47412.2|759
1761933000000|2025-10-31 17:50:00|47442|47439.5|47455.9|47453.4|47462|47459.5|47426|47423.5|486
1761933300000|2025-10-31 17:55:00|47456.4|47453.9|47445.7|47443.2|47460.2|47457.7|47431.5|47429|569
1761933600000|2025-10-31 18:00:00|47444.9|47442.4|47503.6|47501.1|47504.1|47501.6|47440.9|47438.4|708
1761933900000|2025-10-31 18:05:00|47502.6|47500.1|47517.9|47515.4|47525.7|47523.2|47481.4|47478.9|553
1761934200000|2025-10-31 18:10:00|47518.4|47515.9|47532.7|47530.2|47543.8|47541.3|47505.2|47502.7|528
1761934500000|2025-10-31 18:15:00|47533.2|47530.7|47523|47520.5|47540.1|47537.6|47506.6|47504.1|561
1761934800000|2025-10-31 18:20:00|47522.2|47519.7|47565.2|47562.7|47572.7|47570.2|47517.3|47514.8|659
1761935100000|2025-10-31 18:25:00|47565.7|47563.2|47555|47552.5|47570.4|47567.9|47544.6|47542.1|495
1761935400000|2025-10-31 18:30:00|47554.5|47552|47567.3|47564.8|47571|47568.5|47550.3|47547.8|482
1761935700000|2025-10-31 18:35:00|47565.3|47562.8|47572.1|47569.6|47575|47572.5|47552.3|47549.8|464
1761936000000|2025-10-31 18:40:00|47574.5|47572|47571.6|47569.1|47580.6|47578.1|47557.1|47554.6|321
1761936300000|2025-10-31 18:45:00|47570.6|47568.1|47560.7|47558.2|47571.7|47569.2|47557.8|47555.3|287
1761936600000|2025-10-31 18:50:00|47560.4|47557.9|47549.3|47546.8|47565.3|47562.8|47541.8|47539.3|447
1761936900000|2025-10-31 18:55:00|47549.8|47547.3|47609.6|47607.1|47618.4|47615.9|47547.8|47545.3|898
1761937200000|2025-10-31 19:00:00|47609.9|47607.4|47587.5|47585|47622.2|47619.7|47578|47575.5|1064
1761937500000|2025-10-31 19:05:00|47587|47584.5|47590.7|47588.2|47597.8|47595.3|47579.1|47576.6|396
1761937800000|2025-10-31 19:10:00|47593.5|47591|47602.2|47599.7|47612.1|47609.6|47589.2|47586.7|439
1761938100000|2025-10-31 19:15:00|47602.7|47600.2|47622.2|47619.7|47625.3|47622.8|47597.1|47594.6|441
1761938400000|2025-10-31 19:20:00|47620.9|47618.4|47655.9|47653.4|47668.4|47665.9|47620.9|47618.4|1011
1761938700000|2025-10-31 19:25:00|47656.4|47653.9|47673.6|47671.1|47677.7|47675.2|47648.2|47645.7|766
1761939000000|2025-10-31 19:30:00|47674.2|47671.7|47713.5|47711|47715.6|47713.1|47662|47659.5|992
1761939300000|2025-10-31 19:35:00|47713|47710.5|47683.5|47681|47714.5|47712|47679|47676.5|680
1761939600000|2025-10-31 19:40:00|47683|47680.5|47714.5|47712|47718.3|47715.8|47678.2|47675.7|538
1761939900000|2025-10-31 19:45:00|47714|47711.5|47673.8|47671.3|47723|47720.5|47668.2|47665.7|889
1761940200000|2025-10-31 19:50:00|47673.9|47671.4|47646.5|47644|47709.1|47706.6|47638.6|47636.1|1839
1761940500000|2025-10-31 19:55:00|47646|47643.5|47573.1|47570.6|47646|47643.5|47571.2|47568.7|4167
1761940800000|2025-10-31 20:00:00|47569.7|47567.2|47548.1|47543.3|47578|47573.2|47542.1|47537.3|1264
1761941100000|2025-10-31 20:05:00|47547.6|47542.8|47547.7|47542.9|47555.4|47550.6|47537.4|47532.6|346
1761941400000|2025-10-31 20:10:00|47548.2|47543.4|47566.4|47561.6|47567.4|47562.6|47535.8|47531|267
1761941700000|2025-10-31 20:15:00|47565.9|47561.1|47566.2|47561.4|47574.5|47569.7|47559.1|47554.3|159
1761942000000|2025-10-31 20:20:00|47565.7|47560.9|47555.2|47550.4|47565.7|47560.9|47546.6|47541.8|145
1761942300000|2025-10-31 20:25:00|47555.7|47550.9|47503.1|47498.3|47562.3|47557.5|47503.1|47498.3|72
1761942600000|2025-10-31 20:30:00|47503.6|47498.8|47512.1|47507.3|47512.6|47507.8|47494.6|47489.8|81
1761942900000|2025-10-31 20:35:00|47511.6|47506.8|47503.1|47498.3|47514.1|47509.3|47499.1|47494.3|75
1761943200000|2025-10-31 20:40:00|47503.6|47498.8|47516.1|47511.3|47516.1|47511.3|47503.6|47498.8|47
1761943500000|2025-10-31 20:45:00|47516.6|47511.8|47522.3|47517.5|47525|47520.2|47516|47511.2|54
1761943800000|2025-10-31 20:50:00|47521.8|47517|47520|47515.2|47525|47520.2|47511|47506.2|31
1761944100000|2025-10-31 20:55:00|47520.5|47515.7|47520|47515.2|47529.1|47524.3|47514.5|47509.7|116
1761944400000|2025-10-31 21:00:00|47520.5|47515.7|47520.7|47510.9|47557.1|47552.3|47520|47510.9|79
1761945600000|2025-10-31 21:20:00|||||||||1
1761946800000|2025-10-31 21:40:00|||||||||1
1761947400000|2025-10-31 21:50:00|||||||||1
1762124400000|2025-11-02 23:00:00|47607.7|47597.9|47634.9|47630.1|47640.4|47635.6|47585.8|47581|126
1762124700000|2025-11-02 23:05:00|47635.4|47630.6|47660.8|47656|47666.3|47661.5|47634.8|47630|90
1762125000000|2025-11-02 23:10:00|47661.3|47656.5|47680.4|47675.6|47681|47676.2|47660.3|47655.5|92
1762125300000|2025-11-02 23:15:00|47680.9|47676.1|47692.9|47688.1|47696.4|47691.6|47674.3|47669.5|103
1762125600000|2025-11-02 23:20:00|47693.4|47688.6|47676.3|47671.5|47697.4|47692.6|47674.1|47669.3|81
1762125900000|2025-11-02 23:25:00|47674.8|47670|47658|47653.2|47674.8|47670|47656.6|47651.8|115
1762126200000|2025-11-02 23:30:00|47657.5|47652.7|47678.1|47673.3|47683.1|47678.3|47649.2|47644.4|65
1762126500000|2025-11-02 23:35:00|47678.6|47673.8|47670.1|47665.3|47683|47678.2|47665.5|47660.7|48
1762126800000|2025-11-02 23:40:00|47669.6|47664.8|47673.9|47669.1|47694.1|47689.3|47667.4|47662.6|46
1762127100000|2025-11-02 23:45:00|47674.3|47669.5|47683.8|47679|47686.5|47681.7|47674.3|47669.5|17
1762127400000|2025-11-02 23:50:00|47684.3|47679.5|47687.4|47682.6|47694|47689.2|47683.3|47678.5|33
1762127700000|2025-11-02 23:55:00|47687.9|47683.1|47679.6|47674.8|47691|47686.2|47679.4|47674.6|23
1762128000000|2025-11-03 00:00:00|47680.1|47675.3|47689.3|47684.5|47691.3|47686.5|47676.3|47671.5|51
1762128300000|2025-11-03 00:05:00|47688.8|47684|47704.8|47700|47705.9|47701.1|47687.8|47683|181
1762128600000|2025-11-03 00:10:00|47703.3|47698.5|47698.4|47693.6|47711.7|47706.9|47693.6|47688.8|61
1762128900000|2025-11-03 00:15:00|47697.9|47693.1|47700.3|47695.5|47707.7|47702.9|47696.3|47691.5|52
1762129200000|2025-11-03 00:20:00|47699.8|47695|47698.9|47694.1|47706.4|47701.6|47697.8|47693|30
1762129500000|2025-11-03 00:25:00|47699.4|47694.6|47700.4|47695.6|47703.2|47698.4|47691.6|47686.8|50
1762129800000|2025-11-03 00:30:00|47700.9|47696.1|47704.8|47700|47711.4|47706.6|47700.9|47696.1|44
1762130100000|2025-11-03 00:35:00|47705.3|47700.5|47706.8|47702|47707.8|47703|47694.3|47689.5|43
1762130400000|2025-11-03 00:40:00|47707.1|47702.3|47708.4|47703.6|47713|47708.2|47706.8|47702|35
1762130700000|2025-11-03 00:45:00|47708.9|47704.1|47712.8|47708|47722.4|47717.6|47708.4|47703.6|78
1762131000000|2025-11-03 00:50:00|47713.3|47708.5|47719.8|47715|47723.8|47719|47712.8|47708|44
1762131300000|2025-11-03 00:55:00|47720.3|47715.5|47722.4|47717.6|47725|47720.2|47711.3|47706.5|39
1762131600000|2025-11-03 01:00:00|47722.9|47718.1|47699.6|47694.8|47724|47719.2|47698.7|47693.9|246
1762131900000|2025-11-03 01:05:00|47700.1|47695.3|47697.1|47692.3|47703.2|47698.4|47685.8|47681|181
1762132200000|2025-11-03 01:10:00|47696.6|47691.8|47715.9|47711.1|47716.7|47711.9|47696.6|47691.8|122
1762132500000|2025-11-03 01:15:00|47716.4|47711.6|47709.1|47704.3|47716.4|47711.6|47707.8|47703|88
1762132800000|2025-11-03 01:20:00|47709.6|47704.8|47695.9|47691.1|47714.5|47709.7|47694.6|47689.8|62
1762133100000|2025-11-03 01:25:00|47695.4|47690.6|47699.8|47695|47700.3|47695.5|47689.1|47684.3|75
1762133400000|2025-11-03 01:30:00|47700.3|47695.5|47693|47688.2|47703.3|47698.5|47691.7|47686.9|75
1762133700000|2025-11-03 01:35:00|47694|47689.2|47687.8|47683|47694.5|47689.7|47683.6|47678.8|57
1762134000000|2025-11-03 01:40:00|47687.3|47682.5|47690|47685.2|47690.6|47685.8|47674.9|47670.1|74
1762134300000|2025-11-03 01:45:00|47690.5|47685.7|47683.8|47679|47691.5|47686.7|47676.6|47671.8|50
1762134600000|2025-11-03 01:50:00|47684.3|47679.5|47676.1|47671.3|47686.8|47682|47674.1|47669.3|29
1762134900000|2025-11-03 01:55:00|47676.6|47671.8|47674.8|47670|47684|47679.2|47673.8|47669|100
1762135200000|2025-11-03 02:00:00|47674.3|47669.5|47685.7|47680.9|47685.7|47680.9|47673.3|47668.5|71
1762135500000|2025-11-03 02:05:00|47685.2|47680.4|47680.4|47675.6|47689.1|47684.3|47675.9|47671.1|83
1762135800000|2025-11-03 02:10:00|47679.9|47675.1|47683|47678.2|47684|47679.2|47669.4|47664.6|51
1762136100000|2025-11-03 02:15:00|47682.5|47677.7|47680.7|47675.9|47686.3|47681.5|47674.7|47669.9|40
1762136400000|2025-11-03 02:20:00|47681.2|47676.4|47685.8|47681|47696.3|47691.5|47677.7|47672.9|68
1762136700000|2025-11-03 02:25:00|47686.3|47681.5|47676.7|47671.9|47691.2|47686.4|47676.7|47671.9|32
1762137000000|2025-11-03 02:30:00|47676.2|47671.4|47664.5|47659.7|47678.2|47673.4|47661.9|47657.1|77
1762137300000|2025-11-03 02:35:00|47664|47659.2|47656.2|47651.4|47667.3|47662.5|47649.3|47644.5|78
1762137600000|2025-11-03 02:40:00|47656.7|47651.9|47669.2|47664.4|47671.7|47666.9|47653.6|47648.8|71
1762137900000|2025-11-03 02:45:00|47669.7|47664.9|47672.7|47667.9|47674.9|47670.1|47656.5|47651.7|89
1762138200000|2025-11-03 02:50:00|47673.2|47668.4|47670.2|47665.4|47677.3|47672.5|47669.4|47664.6|30
1762138500000|2025-11-03 02:55:00|47669.7|47664.9|47657.1|47652.3|47671|47666.2|47651.4|47646.6|67
1762138800000|2025-11-03 03:00:00|47657.6|47652.8|47650|47645.2|47660.1|47655.3|47648.6|47643.8|63
1762139100000|2025-11-03 03:05:00|47650.5|47645.7|47646.8|47642|47655.1|47650.3|47643.2|47638.4|37
1762139400000|2025-11-03 03:10:00|47646.3|47641.5|47633.4|47628.6|47646.3|47641.5|47629.9|47625.1|66
1762139700000|2025-11-03 03:15:00|47633.9|47629.1|47645.3|47640.5|47652.1|47647.3|47633.4|47628.6|122
1762140000000|2025-11-03 03:20:00|47644.8|47640|47621.8|47617|47644.8|47640|47612.3|47607.5|98
1762140300000|2025-11-03 03:25:00|47621.3|47616.5|47631.8|47627|47631.8|47627|47611.9|47607.1|59
1762140600000|2025-11-03 03:30:00|47632.3|47627.5|47640.8|47636|47641.8|47637|47624.5|47619.7|67
1762140900000|2025-11-03 03:35:00|47641.3|47636.5|47647.9|47643.1|47649|47644.2|47640.1|47635.3|21
1762141200000|2025-11-03 03:40:00|47648.4|47643.6|47634.5|47629.7|47648.4|47643.6|47630|47625.2|76
1762141500000|2025-11-03 03:45:00|47634|47629.2|47624.5|47619.7|47634|47629.2|47618.5|47613.7|43
1762141800000|2025-11-03 03:50:00|47625|47620.2|47632.7|47627.9|47635.6|47630.8|47624|47619.2|29
1762142100000|2025-11-03 03:55:00|47633.4|47628.6|47635.8|47631|47637.4|47632.6|47626|47621.2|101
1762142400000|2025-11-03 04:00:00|47634.8|47630|47622.9|47618.1|47635.4|47630.6|47619.5|47614.7|24
1762142700000|2025-11-03 04:05:00|47623.4|47618.6|47631.9|47627.1|47634.7|47629.9|47622.9|47618.1|14
1762143000000|2025-11-03 04:10:00|47631.4|47626.6|47634.9|47630.1|47636.9|47632.1|47625.6|47620.8|9
1762143300000|2025-11-03 04:15:00|47635.4|47630.6|47629.5|47624.7|47635.9|47631.1|47625.7|47620.9|26
1762143600000|2025-11-03 04:20:00|47630|47625.2|47641|47636.2|47641.3|47636.5|47626.5|47621.7|8
1762143900000|2025-11-03 04:25:00|47641.5|47636.7|47641.2|47636.4|47647.3|47642.5|47638.4|47633.6|46
1762144200000|2025-11-03 04:30:00|47641.7|47636.9|47645.1|47640.3|47645.8|47641|47630.8|47626|40
1762144500000|2025-11-03 04:35:00|47645.6|47640.8|47648.9|47644.1|47652.1|47647.3|47641.2|47636.4|120
1762144800000|2025-11-03 04:40:00|47649.4|47644.6|47634.3|47629.5|47653.3|47648.5|47633.1|47628.3|49
1762145100000|2025-11-03 04:45:00|47634.8|47630|47643.3|47638.5|47643.3|47638.5|47632.8|47628|33
1762145400000|2025-11-03 04:50:00|47643.8|47639|47640.1|47635.3|47646|47641.2|47636.5|47631.7|34
1762145700000|2025-11-03 04:55:00|47640.6|47635.8|47642.5|47637.7|47642.5|47637.7|47635|47630.2|10
1762146000000|2025-11-03 05:00:00|47641.7|47636.9|47645.3|47640.5|47645.8|47641|47639.2|47634.4|12
1762146300000|2025-11-03 05:05:00|47645.8|47641|47648.9|47644.1|47650.5|47645.7|47641.1|47636.3|83
1762146600000|2025-11-03 05:10:00|47646.9|47642.1|47644.6|47639.8|47649.2|47644.4|47640.6|47635.8|18
1762146900000|2025-11-03 05:15:00|47644.1|47639.3|47624.6|47619.8|47645|47640.2|47620.5|47615.7|30
1762147200000|2025-11-03 05:20:00|47624.1|47619.3|47613.5|47608.7|47624.5|47619.7|47606.3|47601.5|74
1762147500000|2025-11-03 05:25:00|47614|47609.2|47635.1|47630.3|47638.4|47633.6|47614|47609.2|37
1762147800000|2025-11-03 05:30:00|47635.6|47630.8|47633.6|47628.8|47639.5|47634.7|47622.6|47617.8|42
1762148100000|2025-11-03 05:35:00|47633.1|47628.3|47646.7|47641.9|47653.3|47648.5|47627.6|47622.8|56
1762148400000|2025-11-03 05:40:00|47647.2|47642.4|47644.1|47639.3|47649.9|47645.1|47633.9|47629.1|42
1762148700000|2025-11-03 05:45:00|47644.6|47639.8|47634|47629.2|47644.6|47639.8|47631.5|47626.7|34
1762149000000|2025-11-03 05:50:00|47634.5|47629.7|47626.4|47621.6|47634.5|47629.7|47623.1|47618.3|36
1762149300000|2025-11-03 05:55:00|47625.9|47621.1|47631|47626.2|47631.5|47626.7|47615.5|47610.7|44
1762149600000|2025-11-03 06:00:00|47631.5|47626.7|47644.9|47640.1|47647|47642.2|47629|47624.2|36
1762149900000|2025-11-03 06:05:00|47645.4|47640.6|47633.2|47628.4|47647.2|47642.4|47632.7|47627.9|10
1762150200000|2025-11-03 06:10:00|47632.7|47627.9|47619.8|47615|47633.2|47628.4|47619.8|47615|21
1762150500000|2025-11-03 06:15:00|47619.3|47614.5|47616.5|47611.7|47625.9|47621.1|47615|47610.2|24
1762150800000|2025-11-03 06:20:00|47616|47611.2|47610.3|47605.5|47622.2|47617.4|47603.4|47598.6|76
1762151100000|2025-11-03 06:25:00|47609.8|47605|47605.7|47600.9|47614.4|47609.6|47590.7|47585.9|120
1762151400000|2025-11-03 06:30:00|47605.2|47600.4|47617.6|47612.8|47617.6|47612.8|47591|47586.2|86
1762151700000|2025-11-03 06:35:00|47617.1|47612.3|47608.9|47604.1|47622.6|47617.8|47608.9|47604.1|56
1762152000000|2025-11-03 06:40:00|47609.4|47604.6|47593.5|47588.7|47612.4|47607.6|47590.7|47585.9|49
1762152300000|2025-11-03 06:45:00|47593|47588.2|47601.6|47596.8|47601.6|47596.8|47580.4|47575.6|86
1762152600000|2025-11-03 06:50:00|47602.1|47597.3|47603.9|47599.1|47617.5|47612.7|47595.7|47590.9|42
1762152900000|2025-11-03 06:55:00|47603.4|47598.6|47600.7|47595.9|47608|47603.2|47596.6|47591.8|39
1762153200000|2025-11-03 07:00:00|47599.7|47596.1|47579.1|47575.5|47602.8|47599.2|47569.2|47565.6|198
1762153500000|2025-11-03 07:05:00|47579.6|47576|47578.7|47575.1|47580.6|47577|47564.9|47561.3|88
1762153800000|2025-11-03 07:10:00|47578.2|47574.6|47574|47570.4|47578.2|47574.6|47565.6|47562|31
1762154100000|2025-11-03 07:15:00|47573.5|47569.9|47578.5|47574.9|47583|47579.4|47567.9|47564.3|47
1762154400000|2025-11-03 07:20:00|47578|47574.4|47585.3|47581.7|47588.8|47585.2|47567.4|47563.8|45
1762154700000|2025-11-03 07:25:00|47585.5|47581.9|47573.8|47570.2|47589.6|47586|47567.5|47563.9|73
1762155000000|2025-11-03 07:30:00|47574.3|47570.7|47563.5|47559.9|47576.5|47572.9|47562.6|47559|62
1762155300000|2025-11-03 07:35:00|47563|47559.4|47574.1|47570.5|47576.7|47573.1|47561.8|47558.2|43
1762155600000|2025-11-03 07:40:00|47573.6|47570|47562.2|47558.6|47574.1|47570.5|47562.2|47558.6|36
1762155900000|2025-11-03 07:45:00|47562.7|47559.1|47566.8|47563.2|47573.2|47569.6|47560.1|47556.5|74
1762156200000|2025-11-03 07:50:00|47566.3|47562.7|47567.1|47563.5|47578.7|47575.1|47561|47557.4|65
1762156500000|2025-11-03 07:55:00|47567.6|47564|47567.4|47563.8|47575.3|47571.7|47559|47555.4|107
1762156800000|2025-11-03 08:00:00|47567.9|47564.3|47572.1|47568.5|47574.5|47570.9|47551.5|47547.9|143
1762157100000|2025-11-03 08:05:00|47572.6|47569|47563.9|47560.3|47583.6|47580|47557|47553.4|109
1762157400000|2025-11-03 08:10:00|47564.4|47560.8|47587.7|47584.1|47592.2|47588.6|47556.5|47552.9|114
1762157700000|2025-11-03 08:15:00|47589.2|47585.6|47580.9|47577.3|47591.8|47588.2|47566.2|47562.6|83
1762158000000|2025-11-03 08:20:00|47580.4|47576.8|47581.7|47578.1|47587.6|47584|47565.8|47562.2|96
1762158300000|2025-11-03 08:25:00|47581.2|47577.6|47589.4|47585.8|47600.9|47597.3|47580.7|47577.1|125
1762158600000|2025-11-03 08:30:00|47588.9|47585.3|47592.2|47588.6|47601.3|47597.7|47584.7|47581.1|93
1762158900000|2025-11-03 08:35:00|47592.7|47589.1|47591.6|47588|47600.6|47597|47582.6|47579|69
1762159200000|2025-11-03 08:40:00|47591.1|47587.5|47612.7|47609.1|47612.8|47609.2|47587.7|47584.1|69
1762159500000|2025-11-03 08:45:00|47614.7|47611.1|47609|47605.4|47624.6|47621|47608.6|47605|136
1762159800000|2025-11-03 08:50:00|47609.5|47605.9|47628.8|47625.2|47629.9|47626.3|47609.5|47605.9|96
1762160100000|2025-11-03 08:55:00|47628.3|47624.7|47616.7|47613.1|47630.9|47627.3|47612.8|47609.2|69
1762160400000|2025-11-03 09:00:00|47616.2|47612.6|47628.9|47625.3|47636.1|47632.5|47612|47608.4|126
1762160700000|2025-11-03 09:05:00|47629.4|47625.8|47642.3|47638.7|47643.3|47639.7|47625.2|47621.6|149
1762161000000|2025-11-03 09:10:00|47641.8|47638.2|47635.8|47632.2|47644.2|47640.6|47627.9|47624.3|161
1762161300000|2025-11-03 09:15:00|47635.3|47631.7|47644.9|47641.3|47649|47645.4|47630.8|47627.2|78
1762161600000|2025-11-03 09:20:00|47645.4|47641.8|47654.7|47651.1|47656.7|47653.1|47641.2|47637.6|145
1762161900000|2025-11-03 09:25:00|47655.2|47651.6|47675.7|47672.1|47676.7|47673.1|47655.2|47651.6|251
1762162200000|2025-11-03 09:30:00|47675.8|47672.2|47666.5|47662.9|47687.7|47684.1|47662.9|47659.3|152
1762162500000|2025-11-03 09:35:00|47667|47663.4|47666.8|47663.2|47678.8|47675.2|47663.7|47660.1|52
1762162800000|2025-11-03 09:40:00|47667.3|47663.7|47659.7|47656.1|47673.1|47669.5|47659.7|47656.1|82
1762163100000|2025-11-03 09:45:00|47659.6|47656|47652.9|47649.3|47660.1|47656.5|47646.3|47642.7|51
1762163400000|2025-11-03 09:50:00|47652.7|47649.1|47634.3|47630.7|47657.2|47653.6|47630|47626.4|170
1762163700000|2025-11-03 09:55:00|47633.8|47630.2|47629|47625.4|47635.4|47631.8|47624.3|47620.7|84
1762164000000|2025-11-03 10:00:00|47629.5|47625.9|47618.3|47614.7|47633.5|47629.9|47617.3|47613.7|97
1762164300000|2025-11-03 10:05:00|47618.8|47615.2|47627.1|47623.5|47628.9|47625.3|47616.7|47613.1|96
1762164600000|2025-11-03 10:10:00|47627.6|47624|47625|47621.4|47631.2|47627.6|47622.5|47618.9|83
1762164900000|2025-11-03 10:15:00|47624.5|47620.9|47620.2|47616.6|47626.3|47622.7|47618.3|47614.7|52
1762165200000|2025-11-03 10:20:00|47620.7|47617.1|47628.6|47625|47634.4|47630.8|47620.7|47617.1|35
1762165500000|2025-11-03 10:25:00|47630.1|47626.5|47617.3|47613.7|47631.1|47627.5|47606.7|47603.1|98
1762165800000|2025-11-03 10:30:00|47616.8|47613.2|47609.2|47605.6|47618.8|47615.2|47605.5|47601.9|59
1762166100000|2025-11-03 10:35:00|47608.7|47605.1|47618.6|47615|47621.8|47618.2|47606.6|47603|52
1762166400000|2025-11-03 10:40:00|47619.1|47615.5|47637.8|47634.2|47638.3|47634.7|47619.1|47615.5|125
1762166700000|2025-11-03 10:45:00|47638.3|47634.7|47631.8|47628.2|47640|47636.4|47617.7|47614.1|74
1762167000000|2025-11-03 10:50:00|47632.3|47628.7|47636.2|47632.6|47644.2|47640.6|47631.8|47628.2|52
1762167300000|2025-11-03 10:55:00|47636.7|47633.1|47615.6|47612|47638.2|47634.6|47602.7|47599.1|91
1762167600000|2025-11-03 11:00:00|47616.1|47612.5|47634.2|47630.6|47638.7|47635.1|47614.5|47610.9|116
1762167900000|2025-11-03 11:05:00|47634.7|47631.1|47628.8|47625.2|47636.7|47633.1|47623.7|47620.1|60
1762168200000|2025-11-03 11:10:00|47629.3|47625.7|47625.1|47621.5|47634.9|47631.3|47624.6|47621|129
1762168500000|2025-11-03 11:15:00|47625.6|47622|47638.6|47635|47640.5|47636.9|47624.3|47620.7|70
1762168800000|2025-11-03 11:20:00|47639.1|47635.5|47629.9|47626.3|47645.5|47641.9|47624.2|47620.6|121
1762169100000|2025-11-03 11:25:00|47629.4|47625.8|47620.1|47616.5|47631.6|47628|47618.6|47615|89
1762169400000|2025-11-03 11:30:00|47617.1|47613.5|47610.1|47606.5|47623|47619.4|47610.1|47606.5|118
1762169700000|2025-11-03 11:35:00|47609.6|47606|47617.7|47614.1|47621.7|47618.1|47600.3|47596.7|97
1762170000000|2025-11-03 11:40:00|47617.2|47613.6|47607.5|47603.9|47618.2|47614.6|47601.4|47597.8|66
1762170300000|2025-11-03 11:45:00|47608|47604.4|47610.1|47606.5|47611.1|47607.5|47599.6|47596|37
1762170600000|2025-11-03 11:50:00|47610.6|47607|47608.2|47604.6|47621.6|47618|47607|47603.4|98
1762170900000|2025-11-03 11:55:00|47607.8|47604.2|47608|47604.4|47610.6|47607|47603.5|47599.9|128
1762171200000|2025-11-03 12:00:00|47608.5|47604.9|47603.4|47599.8|47620.5|47616.9|47602.2|47598.6|148
1762171500000|2025-11-03 12:05:00|47602.9|47599.3|47598.3|47594.7|47614.8|47611.2|47598.3|47594.7|106
1762171800000|2025-11-03 12:10:00|47597.8|47594.2|47603|47599.4|47610.1|47606.5|47595.1|47591.5|79
1762172100000|2025-11-03 12:15:00|47603.5|47599.9|47601.1|47597.5|47606|47602.4|47591.1|47587.5|92
1762172400000|2025-11-03 12:20:00|47600.6|47597|47591.9|47588.3|47606.1|47602.5|47590.2|47586.6|63
1762172700000|2025-11-03 12:25:00|47591.4|47587.8|47571.5|47567.9|47591.9|47588.3|47569|47565.4|151
1762173000000|2025-11-03 12:30:00|47571|47567.4|47579.5|47575.9|47584.1|47580.5|47566.8|47563.2|174
1762173300000|2025-11-03 12:35:00|47580|47576.4|47564.9|47561.3|47580|47576.4|47559.4|47555.8|146
1762173600000|2025-11-03 12:40:00|47565|47561.4|47576.2|47572.6|47584.1|47580.5|47565|47561.4|97
1762173900000|2025-11-03 12:45:00|47575.7|47572.1|47593.1|47589.5|47596.2|47592.6|47568.2|47564.6|121
1762174200000|2025-11-03 12:50:00|47593.6|47590|47582.8|47579.2|47597.1|47593.5|47578.6|47575|82
1762174500000|2025-11-03 12:55:00|47582.3|47578.7|47560.5|47556.9|47583.3|47579.7|47558.3|47554.7|83
1762174800000|2025-11-03 13:00:00|47560|47556.4|47529.6|47526|47565|47561.4|47527.4|47523.8|291
1762175100000|2025-11-03 13:05:00|47529.1|47525.5|47517.4|47513.8|47536.6|47533|47515.9|47512.3|258
1762175400000|2025-11-03 13:10:00|47519.4|47515.8|47529.4|47525.8|47540.2|47536.6|47516|47512.4|207
1762175700000|2025-11-03 13:15:00|47531.4|47527.8|47544.2|47540.6|47545.7|47542.1|47527.2|47523.6|114
1762176000000|2025-11-03 13:20:00|47545.7|47542.1|47549.4|47545.8|47552.8|47549.2|47538.8|47535.2|155
1762176300000|2025-11-03 13:25:00|47548.9|47545.3|47532.1|47528.5|47549.4|47545.8|47525.9|47522.3|182
1762176600000|2025-11-03 13:30:00|47532.6|47529|47555.2|47551.6|47557|47553.4|47532|47528.4|183
1762176900000|2025-11-03 13:35:00|47554.7|47551.1|47544.3|47540.7|47564.3|47560.7|47542.6|47539|148
1762177200000|2025-11-03 13:40:00|47544.2|47540.6|47555.1|47551.5|47556.2|47552.6|47536.7|47533.1|132
1762177500000|2025-11-03 13:45:00|47555.6|47552|47554.7|47551.1|47557.4|47553.8|47544.6|47541|96
1762177800000|2025-11-03 13:50:00|47554.2|47550.6|47558.3|47554.7|47560.9|47557.3|47548.1|47544.5|98
1762178100000|2025-11-03 13:55:00|47558.9|47555.3|47557.3|47553.7|47565.7|47562.1|47549.6|47546|229
1762178400000|2025-11-03 14:00:00|47557.8|47554.2|47573.2|47569.6|47601.7|47598.1|47547.1|47543.5|1739
1762178700000|2025-11-03 14:05:00|47572.7|47569.1|47581.3|47577.7|47584.2|47580.6|47563.5|47559.9|466
1762179000000|2025-11-03 14:10:00|47580.8|47577.2|47574.9|47571.3|47592.5|47588.9|47570.2|47566.6|163
1762179300000|2025-11-03 14:15:00|47574.4|47570.8|47600|47596.4|47604.3|47600.7|47564.3|47560.7|242
1762179600000|2025-11-03 14:20:00|47599.5|47595.9|47612.1|47608.5|47622|47618.4|47593.8|47590.2|302
1762179900000|2025-11-03 14:25:00|47612.6|47609|47623|47619.4|47624.2|47620.6|47599.6|47596|899
1762180200000|2025-11-03 14:30:00|47622.9|47620.4|47540.5|47538|47633|47630.5|47528.1|47525.6|4473
1762180500000|2025-11-03 14:35:00|47541.5|47539|47510|47507.5|47556.5|47554|47492.6|47490.1|2265
1762180800000|2025-11-03 14:40:00|47510.5|47508|47478.3|47475.8|47517.1|47514.6|47465.8|47463.3|1634
1762181100000|2025-11-03 14:45:00|47478.8|47476.3|47459.6|47457.1|47489.6|47487.1|47443.6|47441.1|1395
1762181400000|2025-11-03 14:50:00|47462.9|47460.4|47377.4|47374.9|47469.1|47466.6|47373.4|47370.9|1828
1762181700000|2025-11-03 14:55:00|47376.9|47374.4|47383.9|47381.4|47392.2|47389.7|47360.6|47358.1|1591
1762182000000|2025-11-03 15:00:00|47383.1|47380.6|47364.1|47361.6|47399.2|47396.7|47336.3|47333.8|1538
1762182300000|2025-11-03 15:05:00|47363.6|47361.1|47411.5|47409|47420.6|47418.1|47342.1|47339.6|1515
1762182600000|2025-11-03 15:10:00|47414.9|47412.4|47356.9|47354.4|47421.1|47418.6|47352.3|47349.8|1160
1762182900000|2025-11-03 15:15:00|47355.9|47353.4|47308.4|47305.9|47363.6|47361.1|47291.7|47289.2|1798
1762183200000|2025-11-03 15:20:00|47307.8|47305.3|47266.5|47264|47322.4|47319.9|47262.9|47260.4|1218
1762183500000|2025-11-03 15:25:00|47266|47263.5|47174|47171.5|47267.9|47265.4|47166.8|47164.3|2241
1762183800000|2025-11-03 15:30:00|47175.3|47172.8|47164.9|47162.4|47176.9|47174.4|47135.3|47132.8|1722
1762184100000|2025-11-03 15:35:00|47165.4|47162.9|47230.9|47228.4|47231.9|47229.4|47151.1|47148.6|1661
1762184400000|2025-11-03 15:40:00|47231.4|47228.9|47280.3|47277.8|47301.4|47298.9|47230|47227.5|1780
1762184700000|2025-11-03 15:45:00|47281.3|47278.8|47271.8|47269.3|47298|47295.5|47250.1|47247.6|1248
1762185000000|2025-11-03 15:50:00|47270.8|47268.3|47309.6|47307.1|47338|47335.5|47268.2|47265.7|1161
1762185300000|2025-11-03 15:55:00|47309.9|47307.4|47353.5|47351|47374.4|47371.9|47308.9|47306.4|1488
1762185600000|2025-11-03 16:00:00|47352.5|47350|47355.7|47353.2|47376|47373.5|47339.9|47337.4|773
1762185900000|2025-11-03 16:05:00|47356.2|47353.7|47371.2|47368.7|47382.5|47380|47342.2|47339.7|503
1762186200000|2025-11-03 16:10:00|47369|47366.5|47359.2|47356.7|47371|47368.5|47320.9|47318.4|669
1762186500000|2025-11-03 16:15:00|47358.7|47356.2|47372.1|47369.6|47379.8|47377.3|47340.9|47338.4|504
1762186800000|2025-11-03 16:20:00|47371.6|47369.1|47372.2|47369.7|47394.5|47392|47361|47358.5|498
1762187100000|2025-11-03 16:25:00|47372.7|47370.2|47354.2|47351.7|47380.8|47378.3|47342.7|47340.2|501
1762187400000|2025-11-03 16:30:00|47354.7|47352.2|47427.8|47425.3|47437.7|47435.2|47354.7|47352.2|875
1762187700000|2025-11-03 16:35:00|47427.3|47424.8|47421.9|47419.4|47433|47430.5|47395.5|47393|483
1762188000000|2025-11-03 16:40:00|47422.1|47419.6|47405.4|47402.9|47432.5|47430|47401.4|47398.9|328
1762188300000|2025-11-03 16:45:00|47405.9|47403.4|47371.1|47368.6|47412.2|47409.7|47369.5|47367|492
1762188600000|2025-11-03 16:50:00|47370.3|47367.8|47376.5|47374|47381.1|47378.6|47348.5|47346|529
1762188900000|2025-11-03 16:55:00|47376.7|47374.2|47404.8|47402.3|47416.2|47413.7|47366.7|47364.2|494
1762189200000|2025-11-03 17:00:00|47405.8|47403.3|47376.1|47373.6|47407.8|47405.3|47357.9|47355.4|503
1762189500000|2025-11-03 17:05:00|47375.6|47373.1|47393.6|47391.1|47409.7|47407.2|47366.8|47364.3|250
1762189800000|2025-11-03 17:10:00|47396.1|47393.6|47413.4|47410.9|47415.9|47413.4|47393|47390.5|308
1762190100000|2025-11-03 17:15:00|47412.9|47410.4|47419.8|47417.3|47433.6|47431.1|47399.2|47396.7|514
1762190400000|2025-11-03 17:20:00|47419|47416.5|47382.4|47379.9|47432.6|47430.1|47382.4|47379.9|511
1762190700000|2025-11-03 17:25:00|47382.6|47380.1|47349.4|47346.9|47383.1|47380.6|47323.4|47320.9|867
1762191000000|2025-11-03 17:30:00|47349.7|47347.2|47388.8|47386.3|47407.4|47404.9|47349.1|47346.6|703
1762191300000|2025-11-03 17:35:00|47388.3|47385.8|47391.1|47388.6|47407.3|47404.8|47377|47374.5|331
1762191600000|2025-11-03 17:40:00|47389|47386.5|47386.6|47384.1|47404.7|47402.2|47377.4|47374.9|272
1762191900000|2025-11-03 17:45:00|47387.1|47384.6|47380|47377.5|47398.6|47396.1|47374.6|47372.1|137
1762192200000|2025-11-03 17:50:00|47378.9|47376.4|47374.8|47372.3|47390.2|47387.7|47368.6|47366.1|248
1762192500000|2025-11-03 17:55:00|47375.3|47372.8|47365.7|47363.2|47379.5|47377|47361.3|47358.8|219
1762192800000|2025-11-03 18:00:00|47364.5|47362|47374.2|47371.7|47376.9|47374.4|47347.7|47345.2|246
1762193100000|2025-11-03 18:05:00|47374.7|47372.2|47384.8|47382.3|47395|47392.5|47368.4|47365.9|214
1762193400000|2025-11-03 18:10:00|47384.7|47382.2|47379|47376.5|47388.7|47386.2|47372.3|47369.8|102
1762193700000|2025-11-03 18:15:00|47378.5|47376|47387.7|47385.2|47391.6|47389.1|47373.1|47370.6|125
1762194000000|2025-11-03 18:20:00|47390|47387.5|47358|47355.5|47394|47391.5|47354.3|47351.8|306
1762194300000|2025-11-03 18:25:00|47358.1|47355.6|47338.1|47335.6|47358.1|47355.6|47329.1|47326.6|252
1762194600000|2025-11-03 18:30:00|47338.5|47336|47378|47375.5|47384.5|47382|47338.5|47336|240
1762194900000|2025-11-03 18:35:00|47378.2|47375.7|47370.9|47368.4|47382.3|47379.8|47366|47363.5|190
1762195200000|2025-11-03 18:40:00|47371.1|47368.6|47379.3|47376.8|47382.4|47379.9|47353.8|47351.3|180
1762195500000|2025-11-03 18:45:00|47379.8|47377.3|47351.4|47348.9|47382.6|47380.1|47350.4|47347.9|163
1762195800000|2025-11-03 18:50:00|47351|47348.5|47361.3|47358.8|47364.5|47362|47339.1|47336.6|282
1762196100000|2025-11-03 18:55:00|47362.3|47359.8|47368.6|47366.1|47384.5|47382|47355|47352.5|191
1762196400000|2025-11-03 19:00:00|47367.2|47364.7|47352.8|47350.3|47391.5|47389|47341.4|47338.9|854
1762196700000|2025-11-03 19:05:00|47353.3|47350.8|47367.4|47364.9|47380|47377.5|47349.3|47346.8|269
1762197000000|2025-11-03 19:10:00|47366.1|47363.6|47363.7|47361.2|47382.5|47380|47353.5|47351|216
1762197300000|2025-11-03 19:15:00|47363.2|47360.7|47375|47372.5|47387.2|47384.7|47361.7|47359.2|208
1762197600000|2025-11-03 19:20:00|47376.2|47373.7|47385.6|47383.1|47392.6|47390.1|47375.3|47372.8|249
1762197900000|2025-11-03 19:25:00|47386.1|47383.6|47396.7|47394.2|47410.6|47408.1|47374.9|47372.4|392
1762198200000|2025-11-03 19:30:00|47396.5|47394|47405.4|47402.9|47410.5|47408|47385.8|47383.3|357
1762198500000|2025-11-03 19:35:00|47405.9|47403.4|47384.9|47382.4|47407.4|47404.9|47383.3|47380.8|213
1762198800000|2025-11-03 19:40:00|47385|47382.5|47369.2|47366.7|47388.5|47386|47339.6|47337.1|724
1762199100000|2025-11-03 19:45:00|47370.2|47367.7|47369.4|47366.9|47379.4|47376.9|47357.2|47354.7|288
1762199400000|2025-11-03 19:50:00|47371.6|47369.1|47364.2|47361.7|47374|47371.5|47348.9|47346.4|294
1762199700000|2025-11-03 19:55:00|47363.7|47361.2|47345.8|47343.3|47365.6|47363.1|47336.9|47334.4|307
1762200000000|2025-11-03 20:00:00|47345.4|47342.9|47364.4|47361.9|47370.2|47367.7|47343.1|47340.6|597
1762200300000|2025-11-03 20:05:00|47363.9|47361.4|47341.1|47338.6|47370.4|47367.9|47341.1|47338.6|356
1762200600000|2025-11-03 20:10:00|47337.4|47334.9|47345.2|47342.7|47347.3|47344.8|47322.7|47320.2|325
1762200900000|2025-11-03 20:15:00|47345.7|47343.2|47355.7|47353.2|47361.4|47358.9|47340.2|47337.7|299
1762201200000|2025-11-03 20:20:00|47355.6|47353.1|47348.9|47346.4|47360.9|47358.4|47343.8|47341.3|280
1762201500000|2025-11-03 20:25:00|47349.4|47346.9|47351.1|47348.6|47363.6|47361.1|47345.4|47342.9|157
1762201800000|2025-11-03 20:30:00|47352.9|47350.4|47321.2|47318.7|47355.9|47353.4|47318.6|47316.1|507
1762202100000|2025-11-03 20:35:00|47320.7|47318.2|47339.6|47337.1|47342.5|47340|47318.6|47316.1|463
1762202400000|2025-11-03 20:40:00|47337.8|47335.3|47340.9|47338.4|47346.6|47344.1|47325.1|47322.6|431
1762202700000|2025-11-03 20:45:00|47341.4|47338.9|47298.8|47296.3|47344.9|47342.4|47295.8|47293.3|829
1762203000000|2025-11-03 20:50:00|47297.2|47294.7|47308.5|47306|47317.9|47315.4|47287.1|47284.6|1201
1762203300000|2025-11-03 20:55:00|47309.5|47307|47351.7|47349.2|47351.7|47349.2|47308.6|47306.1|2574
1762203600000|2025-11-03 21:00:00|47349.7|47346.9|47329.1|47324.3|47350.8|47346.9|47323.2|47318.4|835
1762203900000|2025-11-03 21:05:00|47342.1|47337.3|47324.4|47319.6|47347.7|47342.9|47323.9|47319.1|539
1762204200000|2025-11-03 21:10:00|47323.9|47319.1|47334.8|47330|47336.3|47331.5|47319.6|47314.8|197
1762204500000|2025-11-03 21:15:00|47334.3|47329.5|47337.8|47333|47337.8|47333|47325.8|47321|134
1762204800000|2025-11-03 21:20:00|47337.5|47332.7|47327.6|47322.8|47341.3|47336.5|47327.1|47322.3|66
1762205100000|2025-11-03 21:25:00|47327.1|47322.3|47309.7|47304.9|47333.7|47328.9|47309.7|47304.9|234
1762205400000|2025-11-03 21:30:00|47309.4|47304.6|47312.1|47307.3|47317.5|47312.7|47304.3|47299.5|93
1762205700000|2025-11-03 21:35:00|47312.6|47307.8|47311.1|47306.3|47316.4|47311.6|47309.4|47304.6|70
1762206000000|2025-11-03 21:40:00|47311.6|47306.8|47302.8|47298|47314.2|47309.4|47301.3|47296.5|68
1762206300000|2025-11-03 21:45:00|47303.2|47298.4|47306|47301.2|47309.2|47304.4|47301.9|47297.1|74
1762206600000|2025-11-03 21:50:00|47305.5|47300.7|47318|47313.2|47320.9|47316.1|47301.1|47296.3|128
1762206900000|2025-11-03 21:55:00|47318.5|47313.7|47320.2|47310.4|47320.9|47316.1|47314.4|47308.5|94
1762207200000|2025-11-03 22:00:00|47320|47310.2|47322.3|47312.5|47326.1|47316.3|47319.8|47310|0
1762207500000|2025-11-03 22:05:00|47323.2|47313.4|47323.3|47313.5|47326.5|47316.7|47322|47312.2|0
1762207800000|2025-11-03 22:10:00|47323.6|47313.8|47328.8|47319|47328.9|47319.1|47322.3|47312.5|0
1762208100000|2025-11-03 22:15:00|47323.8|47314|47324.3|47314.5|47328.8|47319|47322.7|47312.9|0
1762208400000|2025-11-03 22:20:00|47326.6|47316.8|47326.4|47316.6|47327|47317.2|47325.3|47315.5|0
1762208700000|2025-11-03 22:25:00|47326.5|47316.7|47324.7|47314.9|47326.7|47316.9|47324.3|47314.5|0
1762209000000|2025-11-03 22:30:00|47325.4|47315.6|47326.7|47316.9|47326.7|47316.9|47325.4|47315.6|0
1762209300000|2025-11-03 22:35:00|47327.1|47317.3|47326.8|47317|47327.1|47317.3|47326.7|47316.9|0
1762209600000|2025-11-03 22:40:00|47327.9|47318.1|47328.5|47318.7|47328.5|47318.7|47327.9|47318.1|0
1762209900000|2025-11-03 22:45:00|47328.1|47318.3|47325.9|47316.1|47328.1|47318.3|47325.9|47316.1|0
1762210200000|2025-11-03 22:50:00|47327|47317.2|47324.4|47314.6|47327.4|47317.6|47323.5|47313.7|0
1762210500000|2025-11-03 22:55:00|47323.7|47313.9|47319.3|47309.5|47325.3|47315.5|47317.6|47307.8|0
1762210800000|2025-11-03 23:00:00|47312|47302.2|47327.9|47323.1|47329.2|47324.4|47309.6|47299.8|57
1762211100000|2025-11-03 23:05:00|47328.4|47323.6|47308.2|47303.4|47330.6|47325.8|47307.7|47302.9|18
1762211400000|2025-11-03 23:10:00|47308.7|47303.9|47299.9|47295.1|47310.3|47305.5|47299.9|47295.1|67
1762211700000|2025-11-03 23:15:00|47300|47295.2|47305.3|47300.5|47310.5|47305.7|47297.2|47292.4|61
1762212000000|2025-11-03 23:20:00|47303.3|47298.5|47303.2|47298.4|47303.4|47298.6|47293.5|47288.7|43
1762212300000|2025-11-03 23:25:00|47303.7|47298.9|47311.9|47307.1|47316.3|47311.5|47302.7|47297.9|12
1762212600000|2025-11-03 23:30:00|47311.4|47306.6|47301.8|47297|47311.4|47306.6|47297.9|47293.1|32
1762212900000|2025-11-03 23:35:00|47301.3|47296.5|47294.9|47290.1|47301.3|47296.5|47288.9|47284.1|18
1762213200000|2025-11-03 23:40:00|47294.7|47289.9|47289.6|47284.8|47296.4|47291.6|47282|47277.2|26
1762213500000|2025-11-03 23:45:00|47289.1|47284.3|47290.6|47285.8|47296.4|47291.6|47277.9|47273.1|47
1762213800000|2025-11-03 23:50:00|47291.1|47286.3|47293.9|47289.1|47293.9|47289.1|47282.2|47277.4|30
1762214100000|2025-11-03 23:55:00|47294.4|47289.6|47291.5|47286.7|47295.3|47290.5|47285.6|47280.8|21
1762214400000|2025-11-04 00:00:00|47290.9|47286.1|47273.3|47268.5|47291.4|47286.6|47271.8|47267|80
1762214700000|2025-11-04 00:05:00|47273.6|47268.8|47267.3|47262.5|47281|47276.2|47263.7|47258.9|99
1762215000000|2025-11-04 00:10:00|47267.2|47262.4|47272.5|47267.7|47279.2|47274.4|47266.1|47261.3|78
1762215300000|2025-11-04 00:15:00|47272|47267.2|47256.8|47252|47279.4|47274.6|47249.5|47244.7|165
1762215600000|2025-11-04 00:20:00|47256.3|47251.5|47261.3|47256.5|47261.3|47256.5|47246.6|47241.8|144
1762215900000|2025-11-04 00:25:00|47260.8|47256|47249.4|47244.6|47263.2|47258.4|47241.5|47236.7|132
1762216200000|2025-11-04 00:30:00|47249.9|47245.1|47267.9|47263.1|47272.1|47267.3|47249.4|47244.6|50
1762216500000|2025-11-04 00:35:00|47268.4|47263.6|47279.9|47275.1|47279.9|47275.1|47258.6|47253.8|80
1762216800000|2025-11-04 00:40:00|47280.4|47275.6|47277.6|47272.8|47284.9|47280.1|47273|47268.2|104
1762217100000|2025-11-04 00:45:00|47277.1|47272.3|47283.3|47278.5|47284.9|47280.1|47273.9|47269.1|38
1762217400000|2025-11-04 00:50:00|47282.8|47278|47289.3|47284.5|47291|47286.2|47282|47277.2|52
1762217700000|2025-11-04 00:55:00|47289.8|47285|47290.8|47286|47291.7|47286.9|47280.3|47275.5|42
1762218000000|2025-11-04 01:00:00|47291.3|47286.5|47277.7|47272.9|47294.8|47290|47273.8|47269|153
1762218300000|2025-11-04 01:05:00|47277.2|47272.4|47277.9|47273.1|47288.4|47283.6|47270.1|47265.3|73
1762218600000|2025-11-04 01:10:00|47278.4|47273.6|47276.6|47271.8|47280.1|47275.3|47270.8|47266|58
1762218900000|2025-11-04 01:15:00|47276.1|47271.3|47273.7|47268.9|47278.3|47273.5|47266.4|47261.6|41
1762219200000|2025-11-04 01:20:00|47274.2|47269.4|47289.7|47284.9|47296.4|47291.6|47272.8|47268|79
1762219500000|2025-11-04 01:25:00|47289.8|47285|47272.3|47267.5|47293.3|47288.5|47263|47258.2|80
1762219800000|2025-11-04 01:30:00|47272.8|47268|47260|47255.2|47273.3|47268.5|47250.9|47246.1|63
1762220100000|2025-11-04 01:35:00|47260.5|47255.7|47251.3|47246.5|47262.5|47257.7|47247.1|47242.3|79
1762220400000|2025-11-04 01:40:00|47250.8|47246|47260.7|47255.9|47261.4|47256.6|47245.9|47241.1|220
1762220700000|2025-11-04 01:45:00|47261.2|47256.4|47245.6|47240.8|47262.2|47257.4|47245.1|47240.3|55
1762221000000|2025-11-04 01:50:00|47245.1|47240.3|47266.2|47261.4|47266.2|47261.4|47242.6|47237.8|224
1762221300000|2025-11-04 01:55:00|47265.7|47260.9|47266.5|47261.7|47280.9|47276.1|47262.8|47258|98
1762221600000|2025-11-04 02:00:00|47266|47261.2|47254.5|47249.7|47266|47261.2|47246.1|47241.3|109
1762221900000|2025-11-04 02:05:00|47255|47250.2|47265.8|47261|47270.9|47266.1|47252.1|47247.3|49
1762222200000|2025-11-04 02:10:00|47266.3|47261.5|47255.4|47250.6|47266.8|47262|47253.2|47248.4|40
1762222500000|2025-11-04 02:15:00|47254.9|47250.1|47260.9|47256.1|47260.9|47256.1|47246.9|47242.1|97
1762222800000|2025-11-04 02:20:00|47261.4|47256.6|47249.6|47244.8|47265.2|47260.4|47244.4|47239.6|46
1762223100000|2025-11-04 02:25:00|47249.1|47244.3|47246.3|47241.5|47257.6|47252.8|47244.6|47239.8|56
1762223400000|2025-11-04 02:30:00|47246.8|47242|47237.5|47232.7|47252.3|47247.5|47235|47230.2|103
1762223700000|2025-11-04 02:35:00|47238|47233.2|47248.8|47244|47249.8|47245|47235.4|47230.6|45
1762224000000|2025-11-04 02:40:00|47249.3|47244.5|47226.4|47221.6|47249.3|47244.5|47226.4|47221.6|133
1762224300000|2025-11-04 02:45:00|47225.9|47221.1|47224.6|47219.8|47242|47237.2|47222.2|47217.4|153
1762224600000|2025-11-04 02:50:00|47225.1|47220.3|47218.9|47214.1|47226.1|47221.3|47209.9|47205.1|96
1762224900000|2025-11-04 02:55:00|47218.4|47213.6|47203.2|47198.4|47218.9|47214.1|47198.7|47193.9|104
1762225200000|2025-11-04 03:00:00|47202.7|47197.9|47227.6|47222.8|47230.9|47226.1|47200.4|47195.6|87
1762225500000|2025-11-04 03:05:00|47227.3|47222.5|47234.8|47230|47241.9|47237.1|47221|47216.2|96
1762225800000|2025-11-04 03:10:00|47234.3|47229.5|47246.2|47241.4|47255|47250.2|47232.1|47227.3|140
1762226100000|2025-11-04 03:15:00|47246.5|47241.7|47238.9|47234.1|47247.9|47243.1|47233.8|47229|109
1762226400000|2025-11-04 03:20:00|47239.4|47234.6|47226.4|47221.6|47240.9|47236.1|47219.5|47214.7|74
1762226700000|2025-11-04 03:25:00|47226.9|47222.1|47236.7|47231.9|47237.8|47233|47226.8|47222|93
1762227000000|2025-11-04 03:30:00|47236.2|47231.4|47240.4|47235.6|47242|47237.2|47215.9|47211.1|135
1762227300000|2025-11-04 03:35:00|47240.9|47236.1|47238.3|47233.5|47247.5|47242.7|47222.1|47217.3|66
1762227600000|2025-11-04 03:40:00|47238.6|47233.8|47234.1|47229.3|47241.4|47236.6|47213.6|47208.8|86
1762227900000|2025-11-04 03:45:00|47233.6|47228.8|47218.2|47213.4|47234.4|47229.6|47217.7|47212.9|31
1762228200000|2025-11-04 03:50:00|47217.7|47212.9|47219.4|47214.6|47227.3|47222.5|47216.8|47212|44
1762228500000|2025-11-04 03:55:00|47218.9|47214.1|47219.4|47214.6|47225.5|47220.7|47218|47213.2|44
1762228800000|2025-11-04 04:00:00|47219.9|47215.1|47215.9|47211.1|47226.1|47221.3|47210.1|47205.3|64
1762229100000|2025-11-04 04:05:00|47215.8|47211|47217.9|47213.1|47220.8|47216|47201.1|47196.3|55
1762229400000|2025-11-04 04:10:00|47217.4|47212.6|47197.4|47192.6|47217.4|47212.6|47195.3|47190.5|63
1762229700000|2025-11-04 04:15:00|47197.9|47193.1|47199.2|47194.4|47202.9|47198.1|47189.4|47184.6|64
1762230000000|2025-11-04 04:20:00|47198.7|47193.9|47191.4|47186.6|47199.8|47195|47178.9|47174.1|126
1762230300000|2025-11-04 04:25:00|47191.9|47187.1|47184.4|47179.6|47191.9|47187.1|47168.1|47163.3|125
1762230600000|2025-11-04 04:30:00|47184.9|47180.1|47182.2|47177.4|47191.5|47186.7|47179.2|47174.4|80
1762230900000|2025-11-04 04:35:00|47181.7|47176.9|47178.1|47173.3|47183.9|47179.1|47168.9|47164.1|92
1762231200000|2025-11-04 04:40:00|47178.6|47173.8|47174.8|47170|47181.6|47176.8|47166.6|47161.8|59
1762231500000|2025-11-04 04:45:00|47174.3|47169.5|47175.7|47170.9|47183.3|47178.5|47172.3|47167.5|49
1762231800000|2025-11-04 04:50:00|47175.2|47170.4|47170.5|47165.7|47179.9|47175.1|47169.9|47165.1|60
1762232100000|2025-11-04 04:55:00|47172.5|47167.7|47179.9|47175.1|47187|47182.2|47172.1|47167.3|98
1762232400000|2025-11-04 05:00:00|47180.4|47175.6|47165.7|47160.9|47183|47178.2|47157.3|47152.5|149
1762232700000|2025-11-04 05:05:00|47165.2|47160.4|47182|47177.2|47185.5|47180.7|47161.6|47156.8|69
1762233000000|2025-11-04 05:10:00|47181.5|47176.7|47170.6|47165.8|47184.5|47179.7|47165.8|47161|63
1762233300000|2025-11-04 05:15:00|47171.1|47166.3|47169.2|47164.4|47175.1|47170.3|47164.9|47160.1|64
1762233600000|2025-11-04 05:20:00|47169.7|47164.9|47158.4|47153.6|47171.7|47166.9|47150.4|47145.6|166
1762233900000|2025-11-04 05:25:00|47158.9|47154.1|47141.7|47136.9|47164.4|47159.6|47140.3|47135.5|128
1762234200000|2025-11-04 05:30:00|47141.2|47136.4|47165.2|47160.4|47167.5|47162.7|47139.2|47134.4|135
1762234500000|2025-11-04 05:35:00|47164.6|47159.8|47155|47150.2|47167.8|47163|47152.9|47148.1|103
1762234800000|2025-11-04 05:40:00|47155.5|47150.7|47109.8|47105|47156.5|47151.7|47104.8|47100|413
1762235100000|2025-11-04 05:45:00|47109.3|47104.5|47101.8|47097|47134.9|47130.1|47093.2|47088.4|253
1762235400000|2025-11-04 05:50:00|47102.8|47098|47088.4|47083.6|47122.9|47118.1|47085.9|47081.1|217
1762235700000|2025-11-04 05:55:00|47088.9|47084.1|47103.7|47098.9|47111.7|47106.9|47083.5|47078.7|225
1762236000000|2025-11-04 06:00:00|47103.2|47098.4|47111|47106.2|47116.3|47111.5|47092.6|47087.8|251
1762236300000|2025-11-04 06:05:00|47111.5|47106.7|47067.8|47063|47123|47118.2|47057.3|47052.5|477
1762236600000|2025-11-04 06:10:00|47068.3|47063.5|47080.4|47075.6|47086.9|47082.1|47040|47035.2|310
1762236900000|2025-11-04 06:15:00|47080.9|47076.1|47060.7|47055.9|47093.8|47089|47055.9|47051.1|274
1762237200000|2025-11-04 06:20:00|47061.2|47056.4|47061.9|47057.1|47075.1|47070.3|47046|47041.2|245
1762237500000|2025-11-04 06:25:00|47061.4|47056.6|47054.2|47049.4|47061.9|47057.1|47044.6|47039.8|128
1762237800000|2025-11-04 06:30:00|47053.7|47048.9|47089.5|47084.7|47090|47085.2|47023.2|47018.4|565
1762238100000|2025-11-04 06:35:00|47089|47084.2|47046.9|47042.1|47089.5|47084.7|47042.9|47038.1|319
1762238400000|2025-11-04 06:40:00|47046.4|47041.6|47058.1|47053.3|47073.9|47069.1|47043.4|47038.6|353
1762238700000|2025-11-04 06:45:00|47057.6|47052.8|47062.2|47057.4|47075.9|47071.1|47050.6|47045.8|194
1762239000000|2025-11-04 06:50:00|47061.7|47056.9|47065.8|47061|47083.9|47079.1|47051.6|47046.8|250
1762239300000|2025-11-04 06:55:00|47065.3|47060.5|47054.3|47049.5|47066.6|47061.8|47053.9|47049.1|158
1762239600000|2025-11-04 07:00:00|47053.3|47049.7|47009.7|47006.1|47053.3|47049.7|47006.5|47002.9|404
1762239900000|2025-11-04 07:05:00|47009.2|47005.6|47008.7|47005.1|47026.7|47023.1|46999|46995.4|287
1762240200000|2025-11-04 07:10:00|47008.4|47004.8|47027.7|47024.1|47031.6|47028|46998.8|46995.2|281
1762240500000|2025-11-04 07:15:00|47027.1|47023.5|47022.2|47018.6|47028.4|47024.8|47004.5|47000.9|192
1762240800000|2025-11-04 07:20:00|47022.7|47019.1|47057|47053.4|47059.4|47055.8|47022.2|47018.6|399
1762241100000|2025-11-04 07:25:00|47056|47052.4|47043.7|47040.1|47070.1|47066.5|47043|47039.4|203
1762241400000|2025-11-04 07:30:00|47043.2|47039.6|47049.7|47046.1|47055.8|47052.2|47040.1|47036.5|118
1762241700000|2025-11-04 07:35:00|47049.2|47045.6|47044.3|47040.7|47069.5|47065.9|47043.3|47039.7|162
1762242000000|2025-11-04 07:40:00|47043.8|47040.2|47031.7|47028.1|47049.3|47045.7|47018.1|47014.5|182
1762242300000|2025-11-04 07:45:00|47031.2|47027.6|47023.1|47019.5|47038.2|47034.6|47019.3|47015.7|209
1762242600000|2025-11-04 07:50:00|47023.6|47020|47042|47038.4|47053.8|47050.2|47021|47017.4|186
1762242900000|2025-11-04 07:55:00|47041.5|47037.9|47033.6|47030|47042|47038.4|47024.2|47020.6|174
1762243200000|2025-11-04 08:00:00|47034.1|47030.5|46976.7|46973.1|47035.1|47031.5|46970.5|46966.9|471
1762243500000|2025-11-04 08:05:00|46977.2|46973.6|46957.3|46953.7|46985.8|46982.2|46953.7|46950.1|556
1762243800000|2025-11-04 08:10:00|46958.3|46954.7|46938.7|46935.1|46972.9|46969.3|46932.4|46928.8|307
1762244100000|2025-11-04 08:15:00|46938.2|46934.6|46946.7|46943.1|46962.2|46958.6|46931.2|46927.6|390
1762244400000|2025-11-04 08:20:00|46947.2|46943.6|47001.6|46998|47005.4|47001.8|46947.2|46943.6|327
1762244700000|2025-11-04 08:25:00|47002.1|46998.5|46988.4|46984.8|47010.5|47006.9|46973.3|46969.7|294
1762245000000|2025-11-04 08:30:00|46987.9|46984.3|46983.1|46979.5|47004.6|47001|46981.3|46977.7|259
1762245300000|2025-11-04 08:35:00|46982.6|46979|46974.9|46971.3|46990.1|46986.5|46967.5|46963.9|160
1762245600000|2025-11-04 08:40:00|46974.4|46970.8|46983.2|46979.6|46997|46993.4|46961.2|46957.6|184
1762245900000|2025-11-04 08:45:00|46983.7|46980.1|46984.5|46980.9|46992.3|46988.7|46963.7|46960.1|280
1762246200000|2025-11-04 08:50:00|46984|46980.4|46979|46975.4|46989|46985.4|46973.1|46969.5|163
1762246500000|2025-11-04 08:55:00|46978.5|46974.9|46999.7|46996.1|47008.1|47004.5|46971.3|46967.7|185
1762246800000|2025-11-04 09:00:00|47000.2|46996.6|46990.4|46986.8|47011.6|47008|46981.8|46978.2|229
1762247100000|2025-11-04 09:05:00|46989.9|46986.3|46988|46984.4|46990.4|46986.8|46966.7|46963.1|387
1762247400000|2025-11-04 09:10:00|46988.5|46984.9|46990.7|46987.1|46999.6|46996|46970.3|46966.7|380
1762247700000|2025-11-04 09:15:00|46990.5|46986.9|46990.4|46986.8|46996.9|46993.3|46977.2|46973.6|220
1762248000000|2025-11-04 09:20:00|46988.4|46984.8|46962.7|46959.1|46993.2|46989.6|46953.2|46949.6|372
1762248300000|2025-11-04 09:25:00|46963.2|46959.6|46936.6|46933|46967.1|46963.5|46931.7|46928.1|273
1762248600000|2025-11-04 09:30:00|46937.1|46933.5|46936.6|46933|46965.5|46961.9|46930.8|46927.2|258
1762248900000|2025-11-04 09:35:00|46936.1|46932.5|46951.4|46947.8|46953.6|46950|46922.6|46919|259
1762249200000|2025-11-04 09:40:00|46950.9|46947.3|46929.6|46926|46963.8|46960.2|46928.1|46924.5|235
1762249500000|2025-11-04 09:45:00|46930.1|46926.5|46926.3|46922.7|46944.1|46940.5|46919.6|46916|197
1762249800000|2025-11-04 09:50:00|46926.8|46923.2|46905.8|46902.2|46943.7|46940.1|46900.6|46897|501
1762250100000|2025-11-04 09:55:00|46905.3|46901.7|46874.6|46871|46909.8|46906.2|46872.5|46868.9|459
1762250400000|2025-11-04 10:00:00|46874.1|46870.5|46849.4|46845.8|46880.5|46876.9|46847.7|46844.1|345
1762250700000|2025-11-04 10:05:00|46849.9|46846.3|46874.2|46870.6|46877.8|46874.2|46845.8|46842.2|190
1762251000000|2025-11-04 10:10:00|46874.7|46871.1|46875.3|46871.7|46889.6|46886|46866.2|46862.6|221
1762251300000|2025-11-04 10:15:00|46875.8|46872.2|46896.1|46892.5|46897.4|46893.8|46869.6|46866|194
1762251600000|2025-11-04 10:20:00|46895.7|46892.1|46928.6|46925|46929.6|46926|46892|46888.4|388
1762251900000|2025-11-04 10:25:00|46929.1|46925.5|46932|46928.4|46938.6|46935|46917.8|46914.2|206
1762252200000|2025-11-04 10:30:00|46932.3|46928.7|46971|46967.4|46972.7|46969.1|46929.5|46925.9|194
1762252500000|2025-11-04 10:35:00|46970.9|46967.3|46982.1|46978.5|46986.3|46982.7|46967.3|46963.7|316
1762252800000|2025-11-04 10:40:00|46981.6|46978|46984.1|46980.5|46990|46986.4|46976.3|46972.7|239
1762253100000|2025-11-04 10:45:00|46984.6|46981|47002.9|46999.3|47003.9|47000.3|46983.4|46979.8|129
1762253400000|2025-11-04 10:50:00|47002.4|46998.8|47001.4|46997.8|47012.1|47008.5|46997|46993.4|115
1762253700000|2025-11-04 10:55:00|47000.9|46997.3|47006.9|47003.3|47012.2|47008.6|46994.3|46990.7|142
1762254000000|2025-11-04 11:00:00|47006.4|47002.8|47006.9|47003.3|47015.5|47011.9|46993.3|46989.7|154
1762254300000|2025-11-04 11:05:00|47006.4|47002.8|46995.4|46991.8|47010.5|47006.9|46990.3|46986.7|98
1762254600000|2025-11-04 11:10:00|46995.8|46992.2|47005.7|47002.1|47008.6|47005|46992.4|46988.8|89
1762254900000|2025-11-04 11:15:00|47006.2|47002.6|47006.3|47002.7|47017.1|47013.5|47005.6|47002|96
1762255200000|2025-11-04 11:20:00|47005.8|47002.2|47011.3|47007.7|47023.7|47020.1|47001|46997.4|191
1762255500000|2025-11-04 11:25:00|47011.1|47007.5|47013.6|47010|47014.6|47011|47004.4|47000.8|98
1762255800000|2025-11-04 11:30:00|47013.1|47009.5|47002|46998.4|47029.9|47026.3|46998.6|46995|318
1762256100000|2025-11-04 11:35:00|47001.5|46997.9|47014.9|47011.3|47018.7|47015.1|46999.5|46995.9|142
1762256400000|2025-11-04 11:40:00|47015.4|47011.8|47024.6|47021|47037.1|47033.5|47011.6|47008|159
1762256700000|2025-11-04 11:45:00|47024.1|47020.5|47025.5|47021.9|47028.6|47025|47013.8|47010.2|123
1762257000000|2025-11-04 11:50:00|47025|47021.4|47018.8|47015.2|47028.4|47024.8|47011.5|47007.9|89
1762257300000|2025-11-04 11:55:00|47019.3|47015.7|47011|47007.4|47025.8|47022.2|47003.5|46999.9|180
1762257600000|2025-11-04 12:00:00|47010.5|47006.9|46987.9|46984.3|47011.5|47007.9|46983.3|46979.7|571
1762257900000|2025-11-04 12:05:00|46988.4|46984.8|46984.7|46981.1|46990.7|46987.1|46975.3|46971.7|261
1762258200000|2025-11-04 12:10:00|46985.2|46981.6|47004|47000.4|47005.6|47002|46979.3|46975.7|253
1762258500000|2025-11-04 12:15:00|47004.5|47000.9|47027.4|47023.8|47028.7|47025.1|47003|46999.4|198
1762258800000|2025-11-04 12:20:00|47026.9|47023.3|47030.3|47026.7|47049.5|47045.9|47026.4|47022.8|246
1762259100000|2025-11-04 12:25:00|47029.8|47026.2|47063.3|47059.7|47065.2|47061.6|47025.8|47022.2|239
1762259400000|2025-11-04 12:30:00|47063.8|47060.2|47067.7|47064.1|47076.2|47072.6|47060|47056.4|343
1762259700000|2025-11-04 12:35:00|47067.2|47063.6|47048.5|47044.9|47070.8|47067.2|47043.9|47040.3|214
1762260000000|2025-11-04 12:40:00|47048|47044.4|47045|47041.4|47058.2|47054.6|47042.9|47039.3|136
1762260300000|2025-11-04 12:45:00|47044.5|47040.9|47054.4|47050.8|47054.5|47050.9|47036.9|47033.3|171
1762260600000|2025-11-04 12:50:00|47053.9|47050.3|47079.5|47075.9|47087.6|47084|47052.4|47048.8|265
1762260900000|2025-11-04 12:55:00|47079|47075.4|47060.1|47056.5|47079|47075.4|47046.3|47042.7|138
1762261200000|2025-11-04 13:00:00|47055.6|47052|47059.7|47056.1|47073|47069.4|47049|47045.4|168
1762261500000|2025-11-04 13:05:00|47060.2|47056.6|47048.2|47044.6|47067.5|47063.9|47043.5|47039.9|134
1762261800000|2025-11-04 13:10:00|47047.7|47044.1|47055.7|47052.1|47072.9|47069.3|47041.6|47038|207
1762262100000|2025-11-04 13:15:00|47056.2|47052.6|47061.7|47058.1|47063.4|47059.8|47051.6|47048|161
1762262400000|2025-11-04 13:20:00|47061.2|47057.6|47054.5|47050.9|47070.4|47066.8|47051.8|47048.2|267
1762262700000|2025-11-04 13:25:00|47055|47051.4|47046.3|47042.7|47056.4|47052.8|47040.2|47036.6|227
1762263000000|2025-11-04 13:30:00|47046.8|47043.2|47043.6|47040|47051.3|47047.7|47020.3|47016.7|374
1762263300000|2025-11-04 13:35:00|47044.1|47040.5|47047.6|47044|47051.2|47047.6|47035.3|47031.7|188
1762263600000|2025-11-04 13:40:00|47048.1|47044.5|47060.6|47057|47082.7|47079.1|47043.8|47040.2|305
1762263900000|2025-11-04 13:45:00|47061.1|47057.5|47048.7|47045.1|47070.1|47066.5|47038.7|47035.1|335
1762264200000|2025-11-04 13:50:00|47049.2|47045.6|47083.3|47079.7|47084.4|47080.8|47046.1|47042.5|242
1762264500000|2025-11-04 13:55:00|47083.8|47080.2|47079|47075.4|47094.2|47090.6|47073.3|47069.7|351
1762264800000|2025-11-04 14:00:00|47079.5|47075.9|47053.8|47050.2|47083.1|47079.5|47037.9|47034.3|1146
1762265100000|2025-11-04 14:05:00|47054.3|47050.7|47051.7|47048.1|47063.6|47060|47031.2|47027.6|600
1762265400000|2025-11-04 14:10:00|47052.2|47048.6|47051.2|47047.6|47065.8|47062.2|47043.3|47039.7|384
1762265700000|2025-11-04 14:15:00|47051.7|47048.1|47068.2|47064.6|47078.7|47075.1|47048.6|47045|393
1762266000000|2025-11-04 14:20:00|47067.7|47064.1|47064.7|47061.1|47070.1|47066.5|47048.8|47045.2|432
1762266300000|2025-11-04 14:25:00|47065.2|47061.6|47043.2|47039.6|47066.7|47063.1|47030.8|47027.2|1506
1762266600000|2025-11-04 14:30:00|47044.1|47040.5|46888.5|46886|47075.6|47073.1|46888.4|46885.9|6684
1762266900000|2025-11-04 14:35:00|46890.5|46888|46937.8|46935.3|46957.5|46955|46880.6|46878.1|3372
1762267200000|2025-11-04 14:40:00|46936.3|46933.8|47052.4|47049.9|47066.8|47064.3|46908.1|46905.6|2467
1762267500000|2025-11-04 14:45:00|47051.9|47049.4|47082.6|47080.1|47119.7|47117.2|47030.6|47028.1|2277
1762267800000|2025-11-04 14:50:00|47083.1|47080.6|47116.4|47113.9|47136|47133.5|47071.9|47069.4|1676
1762268100000|2025-11-04 14:55:00|47117.9|47115.4|47143.5|47141|47150.2|47147.7|47106.4|47103.9|1146
1762268400000|2025-11-04 15:00:00|47144|47141.5|47187.9|47185.4|47193.5|47191|47144|47141.5|1324
1762268700000|2025-11-04 15:05:00|47188.4|47185.9|47185.8|47183.3|47209.7|47207.2|47150.8|47148.3|1710
1762269000000|2025-11-04 15:10:00|47185.3|47182.8|47225.1|47222.6|47245|47242.5|47176.8|47174.3|1378
1762269300000|2025-11-04 15:15:00|47225.3|47222.8|47252.4|47249.9|47263|47260.5|47224.8|47222.3|1143
1762269600000|2025-11-04 15:20:00|47255.9|47253.4|47233.7|47231.2|47264.5|47262|47222.8|47220.3|988
1762269900000|2025-11-04 15:25:00|47234.2|47231.7|47251.4|47248.9|47252.3|47249.8|47211.3|47208.8|899
1762270200000|2025-11-04 15:30:00|47249.1|47246.6|47257.6|47255.1|47261.9|47259.4|47224.7|47222.2|724
1762270500000|2025-11-04 15:35:00|47257.1|47254.6|47266.2|47263.7|47271.9|47269.4|47230.4|47227.9|734
1762270800000|2025-11-04 15:40:00|47263.8|47261.3|47231.5|47229|47271.6|47269.1|47215.6|47213.1|1103
1762271100000|2025-11-04 15:45:00|47231|47228.5|47210.7|47208.2|47233.6|47231.1|47205.9|47203.4|881
1762271400000|2025-11-04 15:50:00|47211.8|47209.3|47196|47193.5|47219.7|47217.2|47181.3|47178.8|994
1762271700000|2025-11-04 15:55:00|47196.5|47194|47189|47186.5|47201|47198.5|47155.8|47153.3|1035
1762272000000|2025-11-04 16:00:00|47189.1|47186.6|47195.4|47192.9|47225.5|47223|47187.1|47184.6|802
1762272300000|2025-11-04 16:05:00|47194.9|47192.4|47158.9|47156.4|47196.1|47193.6|47154.9|47152.4|690
1762272600000|2025-11-04 16:10:00|47158.4|47155.9|47154.9|47152.4|47169.2|47166.7|47138.3|47135.8|635
1762272900000|2025-11-04 16:15:00|47155.2|47152.7|47147.1|47144.6|47170.5|47168|47130|47127.5|740
1762273200000|2025-11-04 16:20:00|47147.4|47144.9|47157.8|47155.3|47175.4|47172.9|47143.1|47140.6|444
1762273500000|2025-11-04 16:25:00|47157.3|47154.8|47179|47176.5|47187.7|47185.2|47141|47138.5|457
1762273800000|2025-11-04 16:30:00|47179.5|47177|47174.6|47172.1|47201.7|47199.2|47160.4|47157.9|618
1762274100000|2025-11-04 16:35:00|47174.1|47171.6|47192.2|47189.7|47199.2|47196.7|47160.7|47158.2|405
1762274400000|2025-11-04 16:40:00|47192.7|47190.2|47169.8|47167.3|47195.7|47193.2|47145.8|47143.3|366
1762274700000|2025-11-04 16:45:00|47169.3|47166.8|47147.4|47144.9|47183.3|47180.8|47146.3|47143.8|307
1762275000000|2025-11-04 16:50:00|47149.6|47147.1|47205.1|47202.6|47211.7|47209.2|47143.6|47141.1|439
1762275300000|2025-11-04 16:55:00|47205.6|47203.1|47218.7|47216.2|47218.9|47216.4|47175.1|47172.6|545
1762275600000|2025-11-04 17:00:00|47216.5|47214|47174.4|47171.9|47217.1|47214.6|47169.1|47166.6|532
1762275900000|2025-11-04 17:05:00|47174.9|47172.4|47163.3|47160.8|47175.7|47173.2|47151.5|47149|431
1762276200000|2025-11-04 17:10:00|47164.7|47162.2|47140.7|47138.2|47164.7|47162.2|47137.9|47135.4|489
1762276500000|2025-11-04 17:15:00|47140.8|47138.3|47088.6|47086.1|47148.1|47145.6|47088|47085.5|776
1762276800000|2025-11-04 17:20:00|47089.9|47087.4|47118|47115.5|47123.4|47120.9|47061.3|47058.8|1208
1762277100000|2025-11-04 17:25:00|47118.4|47115.9|47117|47114.5|47159.1|47156.6|47112.9|47110.4|640
1762277400000|2025-11-04 17:30:00|47116.9|47114.4|47115.3|47112.8|47130.5|47128|47096.3|47093.8|626
1762277700000|2025-11-04 17:35:00|47114.8|47112.3|47079.6|47077.1|47117.4|47114.9|47077.4|47074.9|393
1762278000000|2025-11-04 17:40:00|47080.4|47077.9|47064.3|47061.8|47089.5|47087|47046|47043.5|565
1762278300000|2025-11-04 17:45:00|47064.8|47062.3|47115.6|47113.1|47122.8|47120.3|47064.8|47062.3|803
1762278600000|2025-11-04 17:50:00|47115.7|47113.2|47099.1|47096.6|47152.8|47150.3|47095.1|47092.6|669
1762278900000|2025-11-04 17:55:00|47098.6|47096.1|47058.1|47055.6|47100.1|47097.6|47044.1|47041.6|537
1762279200000|2025-11-04 18:00:00|47056.4|47053.9|47041.5|47039|47064|47061.5|47037.2|47034.7|401
1762279500000|2025-11-04 18:05:00|47042|47039.5|47037.3|47034.8|47054.9|47052.4|47032.9|47030.4|398
1762279800000|2025-11-04 18:10:00|47037.2|47034.7|47069.9|47067.4|47071.8|47069.3|47033.2|47030.7|429
1762280100000|2025-11-04 18:15:00|47070.2|47067.7|47050.9|47048.4|47087.5|47085|47050.4|47047.9|655
1762280400000|2025-11-04 18:20:00|47053.7|47051.2|47077.4|47074.9|47104.4|47101.9|47043|47040.5|822
1762280700000|2025-11-04 18:25:00|47077.9|47075.4|47046.1|47043.6|47079.9|47077.4|47029.4|47026.9|496
1762281000000|2025-11-04 18:30:00|47045.7|47043.2|47012.7|47010.2|47067.7|47065.2|47011.1|47008.6|601
1762281300000|2025-11-04 18:35:00|47012.2|47009.7|47020.7|47018.2|47041|47038.5|46999.4|46996.9|1070
1762281600000|2025-11-04 18:40:00|47019.6|47017.1|47051.3|47048.8|47054.2|47051.7|47007.2|47004.7|583
1762281900000|2025-11-04 18:45:00|47050.8|47048.3|47024.3|47021.8|47063.4|47060.9|47019.9|47017.4|334
1762282200000|2025-11-04 18:50:00|47021.9|47019.4|47050.8|47048.3|47061.1|47058.6|47020.9|47018.4|564
1762282500000|2025-11-04 18:55:00|47050.3|47047.8|47045.4|47042.9|47056|47053.5|47026|47023.5|501
1762282800000|2025-11-04 19:00:00|47044.9|47042.4|47090.7|47088.2|47091.2|47088.7|47033|47030.5|709
1762283100000|2025-11-04 19:05:00|47090.8|47088.3|47037.8|47035.3|47090.9|47088.4|47034.8|47032.3|608
1762283400000|2025-11-04 19:10:00|47040.8|47038.3|47060.9|47058.4|47076.8|47074.3|47029.1|47026.6|442
1762283700000|2025-11-04 19:15:00|47060.4|47057.9|47053.1|47050.6|47077.8|47075.3|47052.2|47049.7|305
1762284000000|2025-11-04 19:20:00|47051.6|47049.1|47076.2|47073.7|47084.6|47082.1|47047.9|47045.4|484
1762284300000|2025-11-04 19:25:00|47075.7|47073.2|47071.6|47069.1|47084.9|47082.4|47062.8|47060.3|451
1762284600000|2025-11-04 19:30:00|47070.6|47068.1|47053.9|47051.4|47074.8|47072.3|47021.5|47019|615
1762284900000|2025-11-04 19:35:00|47054.4|47051.9|47014.1|47011.6|47057.9|47055.4|47003.8|47001.3|464
1762285200000|2025-11-04 19:40:00|47013.6|47011.1|47006.7|47004.2|47039.6|47037.1|46980|46977.5|772
1762285500000|2025-11-04 19:45:00|47007.2|47004.7|47017.2|47014.7|47025.7|47023.2|46995|46992.5|323
1762285800000|2025-11-04 19:50:00|47018.2|47015.7|47019.2|47016.7|47040.3|47037.8|47006|47003.5|472
1762286100000|2025-11-04 19:55:00|47019.7|47017.2|47023.4|47020.9|47041|47038.5|47009.7|47007.2|389
1762286400000|2025-11-04 20:00:00|47022.7|47020.2|47037.4|47034.9|47042.4|47039.9|47013.9|47011.4|505
1762286700000|2025-11-04 20:05:00|47037.9|47035.4|47043.5|47041|47060.4|47057.9|47030.2|47027.7|326
1762287000000|2025-11-04 20:10:00|47043|47040.5|47084.9|47082.4|47091|47088.5|47032.5|47030|427
1762287300000|2025-11-04 20:15:00|47085.4|47082.9|47090.8|47088.3|47095.8|47093.3|47073.5|47071|521
1762287600000|2025-11-04 20:20:00|47089.4|47086.9|47061.7|47059.2|47089.4|47086.9|47051.8|47049.3|480
1762287900000|2025-11-04 20:25:00|47062.2|47059.7|47100.6|47098.1|47101|47098.5|47061.7|47059.2|497
1762288200000|2025-11-04 20:30:00|47101.4|47098.9|47074.3|47071.8|47105.2|47102.7|47063.3|47060.8|610
1762288500000|2025-11-04 20:35:00|47073.8|47071.3|47090.1|47087.6|47107.8|47105.3|47073.8|47071.3|561
1762288800000|2025-11-04 20:40:00|47091.3|47088.8|47130.8|47128.3|47138.3|47135.8|47086.2|47083.7|670
1762289100000|2025-11-04 20:45:00|47130.3|47127.8|47080.8|47078.3|47147.4|47144.9|47076.3|47073.8|810
1762289400000|2025-11-04 20:50:00|47073.8|47071.3|47090.6|47088.1|47100.4|47097.9|47056.6|47054.1|1468
1762289700000|2025-11-04 20:55:00|47089.6|47087.1|47097.2|47094.7|47097.4|47094.9|47052|47049.5|3602
1762290000000|2025-11-04 21:00:00|47096.7|47094.2|47173.5|47168.7|47197.4|47192.6|47085.3|47080.5|3716
1762290300000|2025-11-04 21:05:00|47174|47169.2|47151.3|47146.5|47174.5|47169.7|47143.2|47138.4|601
1762290600000|2025-11-04 21:10:00|47150.8|47146|47158.6|47153.8|47168.3|47163.5|47143.5|47138.7|650
1762290900000|2025-11-04 21:15:00|47158.1|47153.3|47147.7|47142.9|47166.6|47161.8|47139.6|47134.8|347
1762291200000|2025-11-04 21:20:00|47147.2|47142.4|47125.3|47120.5|47151.4|47146.6|47125.3|47120.5|172
1762291500000|2025-11-04 21:25:00|47124.8|47120|47138.6|47133.8|47147.2|47142.4|47123.3|47118.5|147
1762291800000|2025-11-04 21:30:00|47138.1|47133.3|47136.6|47131.8|47147.6|47142.8|47130.9|47126.1|133
1762292100000|2025-11-04 21:35:00|47137.1|47132.3|47160.9|47156.1|47161.3|47156.5|47133.2|47128.4|136
1762292400000|2025-11-04 21:40:00|47161.4|47156.6|47168.9|47164.1|47181|47176.2|47157|47152.2|185
1762292700000|2025-11-04 21:45:00|47168.4|47163.6|47158.1|47153.3|47171.3|47166.5|47158.1|47153.3|115
1762293000000|2025-11-04 21:50:00|47157.6|47152.8|47164.6|47159.8|47166.5|47161.7|47145.3|47140.5|201
1762293300000|2025-11-04 21:55:00|47165.1|47160.3|47176.2|47166.4|47176.3|47170.5|47162.6|47157.8|127
1762293600000|2025-11-04 22:00:00|47174.8|47165|47177|47167.2|47178.1|47168.3|47174.2|47164.4|0
1762293900000|2025-11-04 22:05:00|47176.6|47166.8|47179.8|47170|47181.7|47171.9|47174.7|47164.9|0
1762294200000|2025-11-04 22:10:00|47180.1|47170.3|47180.7|47170.9|47184.4|47174.6|47178.7|47168.9|0
1762294500000|2025-11-04 22:15:00|47179.8|47170|47175.3|47165.5|47180|47170.2|47172.8|47163|0
1762294800000|2025-11-04 22:20:00|47174.8|47165|47179.6|47169.8|47182.8|47173|47174.5|47164.7|0
1762295100000|2025-11-04 22:25:00|47179.8|47170|47182|47172.2|47183.8|47174|47179.1|47169.3|0
1762295400000|2025-11-04 22:30:00|47181.8|47172|47180.1|47170.3|47184.2|47174.4|47178.7|47168.9|0
1762295700000|2025-11-04 22:35:00|47178.1|47168.3|47175.8|47166|47181.3|47171.5|47173.6|47163.8|0
1762296000000|2025-11-04 22:40:00|47176|47166.2|47170.4|47160.6|47176|47166.2|47169.7|47159.9|0
1762296300000|2025-11-04 22:45:00|47170.3|47160.5|47168.9|47159.1|47170.3|47160.5|47167.2|47157.4|0
1762296600000|2025-11-04 22:50:00|47168.1|47158.3|47163.1|47153.3|47168.9|47159.1|47160.4|47150.6|0
1762296900000|2025-11-04 22:55:00|47163.3|47153.5|47159.7|47149.9|47164.2|47154.4|47159.2|47149.4|0
1762297200000|2025-11-04 23:00:00|47156.5|47146.7|47166.5|47161.7|47209|47204.2|47156.5|47146.7|279
1762297500000|2025-11-04 23:05:00|47168|47163.2|47146.1|47141.3|47172.5|47167.7|47140.4|47135.6|133
1762297800000|2025-11-04 23:10:00|47145.6|47140.8|47155.1|47150.3|47156.9|47152.1|47139.6|47134.8|52
1762298100000|2025-11-04 23:15:00|47154.6|47149.8|47174|47169.2|47179.2|47174.4|47149.3|47144.5|80
1762298400000|2025-11-04 23:20:00|47173.5|47168.7|47170.2|47165.4|47184.9|47180.1|47164.8|47160|71
1762298700000|2025-11-04 23:25:00|47170.1|47165.3|47161.6|47156.8|47170.1|47165.3|47156.7|47151.9|32
1762299000000|2025-11-04 23:30:00|47162.1|47157.3|47175.2|47170.4|47180.9|47176.1|47162.1|47157.3|105
1762299300000|2025-11-04 23:35:00|47174.2|47169.4|47180.8|47176|47186.9|47182.1|47167.3|47162.5|63
1762299600000|2025-11-04 23:40:00|47180.3|47175.5|47184.2|47179.4|47186.6|47181.8|47176.1|47171.3|34
1762299900000|2025-11-04 23:45:00|47183.7|47178.9|47155.6|47150.8|47184.2|47179.4|47151.3|47146.5|88
1762300200000|2025-11-04 23:50:00|47155.1|47150.3|47159.8|47155|47167.1|47162.3|47153.6|47148.8|60
1762300500000|2025-11-04 23:55:00|47160.3|47155.5|47150.3|47145.5|47162.5|47157.7|47149.8|47145|32
1762300800000|2025-11-05 00:00:00|47150.8|47146|47118.6|47113.8|47150.8|47146|47111.7|47106.9|200
1762301100000|2025-11-05 00:05:00|47118.1|47113.3|47122.8|47118|47133.9|47129.1|47095.4|47090.6|277
1762301400000|2025-11-05 00:10:00|47123.3|47118.5|47144.7|47139.9|47144.7|47139.9|47118.1|47113.3|186
1762301700000|2025-11-05 00:15:00|47145.2|47140.4|47130.1|47125.3|47155.7|47150.9|47127.3|47122.5|188
1762302000000|2025-11-05 00:20:00|47130.6|47125.8|47113|47108.2|47140.3|47135.5|47110|47105.2|162
1762302300000|2025-11-05 00:25:00|47113.5|47108.7|47087.7|47082.9|47115|47110.2|47080.4|47075.6|210
1762302600000|2025-11-05 00:30:00|47088.2|47083.4|47068.1|47063.3|47090.8|47086|47056.5|47051.7|394
1762302900000|2025-11-05 00:35:00|47067.6|47062.8|47063.4|47058.6|47086.7|47081.9|47062.9|47058.1|92
1762303200000|2025-11-05 00:40:00|47063.9|47059.1|47048.3|47043.5|47064.4|47059.6|47039.8|47035|174
1762303500000|2025-11-05 00:45:00|47048.8|47044|47045.1|47040.3|47055.6|47050.8|47038.9|47034.1|162
1762303800000|2025-11-05 00:50:00|47046.6|47041.8|47052.6|47047.8|47064.1|47059.3|47037.7|47032.9|163
1762304100000|2025-11-05 00:55:00|47053.1|47048.3|47039.8|47035|47058.1|47053.3|47036.3|47031.5|118
1762304400000|2025-11-05 01:00:00|47040.3|47035.5|47041.6|47036.8|47050.7|47045.9|47007.6|47002.8|499
1762304700000|2025-11-05 01:05:00|47041.1|47036.3|47074.6|47069.8|47074.6|47069.8|47024.4|47019.6|697
1762305000000|2025-11-05 01:10:00|47077.1|47072.3|47104|47099.2|47135.3|47130.5|47066.5|47061.7|898
1762305300000|2025-11-05 01:15:00|47103.5|47098.7|47043.9|47039.1|47106|47101.2|47036.7|47031.9|305
1762305600000|2025-11-05 01:20:00|47044.4|47039.6|47008|47003.2|47051.8|47047|47008|47003.2|454
1762305900000|2025-11-05 01:25:00|47008.4|47003.6|46998.2|46993.4|47018.4|47013.6|46983.5|46978.7|403
1762306200000|2025-11-05 01:30:00|46997.7|46992.9|46993.1|46988.3|47013.8|47009|46957.7|46952.9|541
1762306500000|2025-11-05 01:35:00|46993.6|46988.8|46985.1|46980.3|47018.8|47014|46956.5|46951.7|659
1762306800000|2025-11-05 01:40:00|46984.6|46979.8|46972|46967.2|47015.1|47010.3|46965.7|46960.9|900
1762307100000|2025-11-05 01:45:00|46971|46966.2|46986.1|46981.3|47002.4|46997.6|46964.1|46959.3|543
1762307400000|2025-11-05 01:50:00|46985.6|46980.8|46996.2|46991.4|47005.6|47000.8|46958.4|46953.6|259
1762307700000|2025-11-05 01:55:00|46995.7|46990.9|46976.7|46971.9|47005.7|47000.9|46969.8|46965|268
1762308000000|2025-11-05 02:00:00|46977.2|46972.4|46981.1|46976.3|47005.5|47000.7|46965|46960.2|315
1762308300000|2025-11-05 02:05:00|46981.6|46976.8|46999.5|46994.7|47009.9|47005.1|46981.3|46976.5|199
1762308600000|2025-11-05 02:10:00|47000.5|46995.7|47003.2|46998.4|47008.8|47004|46978.7|46973.9|183
1762308900000|2025-11-05 02:15:00|47002.7|46997.9|47006.4|47001.6|47009.4|47004.6|46977.9|46973.1|184
1762309200000|2025-11-05 02:20:00|47006.9|47002.1|47005.7|47000.9|47026.7|47021.9|46969|46964.2|400
1762309500000|2025-11-05 02:25:00|47006.2|47001.4|46983.8|46979|47010.3|47005.5|46979|46974.2|185
1762309800000|2025-11-05 02:30:00|46983.3|46978.5|47009.9|47005.1|47011.4|47006.6|46983.3|46978.5|140
1762310100000|2025-11-05 02:35:00|47010.4|47005.6|47022.3|47017.5|47033.1|47028.3|47005.5|47000.7|173
1762310400000|2025-11-05 02:40:00|47021.8|47017|47023.4|47018.6|47024.4|47019.6|46994|46989.2|137
1762310700000|2025-11-05 02:45:00|47022.9|47018.1|47029|47024.2|47057.2|47052.4|47021.4|47016.6|335
1762311000000|2025-11-05 02:50:00|47029.5|47024.7|47049.6|47044.8|47053.1|47048.3|47023|47018.2|186
1762311300000|2025-11-05 02:55:00|47050.1|47045.3|47046.6|47041.8|47059.1|47054.3|47038|47033.2|121
1762311600000|2025-11-05 03:00:00|47047.1|47042.3|47064.7|47059.9|47071.3|47066.5|47047.1|47042.3|269
1762311900000|2025-11-05 03:05:00|47065.2|47060.4|47056.8|47052|47078.2|47073.4|47050.4|47045.6|275
1762312200000|2025-11-05 03:10:00|47057.3|47052.5|47071.3|47066.5|47074.3|47069.5|47044.9|47040.1|160
1762312500000|2025-11-05 03:15:00|47070.8|47066|47068.1|47063.3|47078.1|47073.3|47057.1|47052.3|124
1762312800000|2025-11-05 03:20:00|47068.6|47063.8|47056.2|47051.4|47075.5|47070.7|47055.6|47050.8|65
1762313100000|2025-11-05 03:25:00|47055.7|47050.9|47074.8|47070|47075.1|47070.3|47048.6|47043.8|116
1762313400000|2025-11-05 03:30:00|47075.3|47070.5|47089.7|47084.9|47092.2|47087.4|47058.2|47053.4|279
1762313700000|2025-11-05 03:35:00|47090.2|47085.4|47080.1|47075.3|47095.5|47090.7|47068.5|47063.7|183
1762314000000|2025-11-05 03:40:00|47080.6|47075.8|47093.4|47088.6|47096.5|47091.7|47077|47072.2|125
1762314300000|2025-11-05 03:45:00|47093.9|47089.1|47123.5|47118.7|47134.9|47130.1|47090.4|47085.6|365
1762314600000|2025-11-05 03:50:00|47124|47119.2|47118.9|47114.1|47139.3|47134.5|47104.7|47099.9|131
1762314900000|2025-11-05 03:55:00|47119.4|47114.6|47143|47138.2|47143.5|47138.7|47114.3|47109.5|94
1762315200000|2025-11-05 04:00:00|47143.5|47138.7|47124.7|47119.9|47144.9|47140.1|47121|47116.2|73
1762315500000|2025-11-05 04:05:00|47124.2|47119.4|47120.2|47115.4|47125.8|47121|47112.2|47107.4|160
1762315800000|2025-11-05 04:10:00|47119.7|47114.9|47124.7|47119.9|47133.5|47128.7|47111.3|47106.5|198
1762316100000|2025-11-05 04:15:00|47124.2|47119.4|47108.8|47104|47129.9|47125.1|47099.4|47094.6|147
1762316400000|2025-11-05 04:20:00|47109.3|47104.5|47133.6|47128.8|47133.6|47128.8|47108.8|47104|116
1762316700000|2025-11-05 04:25:00|47133.4|47128.6|47127.1|47122.3|47137.4|47132.6|47115.6|47110.8|63
1762317000000|2025-11-05 04:30:00|47126.6|47121.8|47117.8|47113|47138.4|47133.6|47111.8|47107|68
1762317300000|2025-11-05 04:35:00|47117.3|47112.5|47121.3|47116.5|47135.5|47130.7|47113.8|47109|83
1762317600000|2025-11-05 04:40:00|47121.8|47117|47135.1|47130.3|47141.3|47136.5|47121.3|47116.5|45
1762317900000|2025-11-05 04:45:00|47134.6|47129.8|47128.1|47123.3|47137.6|47132.8|47116.1|47111.3|57
1762318200000|2025-11-05 04:50:00|47128.6|47123.8|47112.4|47107.6|47136.6|47131.8|47107.3|47102.5|55
1762318500000|2025-11-05 04:55:00|47113.4|47108.6|47127.6|47122.8|47133.6|47128.8|47102.9|47098.1|142
1762318800000|2025-11-05 05:00:00|47128.1|47123.3|47135|47130.2|47144.9|47140.1|47126.4|47121.6|64
1762319100000|2025-11-05 05:05:00|47134.5|47129.7|47149.4|47144.6|47161|47156.2|47127.7|47122.9|71
1762319400000|2025-11-05 05:10:00|47149.9|47145.1|47171.1|47166.3|47175.6|47170.8|47148.7|47143.9|98
1762319700000|2025-11-05 05:15:00|47170.6|47165.8|47166.5|47161.7|47175|47170.2|47155.5|47150.7|104
1762320000000|2025-11-05 05:20:00|47166|47161.2|47156.3|47151.5|47170.6|47165.8|47151.8|47147|33
1762320300000|2025-11-05 05:25:00|47155.8|47151|47161|47156.2|47165.4|47160.6|47136.6|47131.8|88
1762320600000|2025-11-05 05:30:00|47160.5|47155.7|47157.3|47152.5|47168.8|47164|47149.4|47144.6|62
1762320900000|2025-11-05 05:35:00|47156.8|47152|47143.3|47138.5|47157.7|47152.9|47141.1|47136.3|29
1762321200000|2025-11-05 05:40:00|47143.8|47139|47127|47122.2|47143.8|47139|47123.2|47118.4|100
1762321500000|2025-11-05 05:45:00|47126.5|47121.7|47117.1|47112.3|47129.3|47124.5|47110.8|47106|150
1762321800000|2025-11-05 05:50:00|47117.6|47112.8|47115.6|47110.8|47124.1|47119.3|47105.2|47100.4|93
1762322100000|2025-11-05 05:55:00|47116.1|47111.3|47138.6|47133.8|47143.2|47138.4|47116.1|47111.3|68
1762322400000|2025-11-05 06:00:00|47138.1|47133.3|47127.8|47123|47140.1|47135.3|47108.1|47103.3|135
1762322700000|2025-11-05 06:05:00|47128|47123.2|47135.8|47131|47140.3|47135.5|47111.6|47106.8|77
1762323000000|2025-11-05 06:10:00|47135.3|47130.5|47133.2|47128.4|47144.7|47139.9|47132.4|47127.6|58
1762323300000|2025-11-05 06:15:00|47133.7|47128.9|47169.8|47165|47171.3|47166.5|47133.7|47128.9|182
1762323600000|2025-11-05 06:20:00|47170.3|47165.5|47161.2|47156.4|47172.3|47167.5|47151|47146.2|169
1762323900000|2025-11-05 06:25:00|47161.7|47156.9|47170.5|47165.7|47173.3|47168.5|47154.4|47149.6|79
1762324200000|2025-11-05 06:30:00|47171|47166.2|47165.7|47160.9|47182.7|47177.9|47153.3|47148.5|69
1762324500000|2025-11-05 06:35:00|47166.2|47161.4|47166.6|47161.8|47172.3|47167.5|47157.1|47152.3|78
1762324800000|2025-11-05 06:40:00|47167.1|47162.3|47169|47164.2|47179.8|47175|47167.1|47162.3|24
1762325100000|2025-11-05 06:45:00|47168.5|47163.7|47163.3|47158.5|47174|47169.2|47159.3|47154.5|45
1762325400000|2025-11-05 06:50:00|47162.8|47158|47163.3|47158.5|47169|47164.2|47160.1|47155.3|39
1762325700000|2025-11-05 06:55:00|47163.8|47159|47169.4|47164.6|47175.7|47170.9|47161.7|47156.9|34
1762326000000|2025-11-05 07:00:00|47169.2|47165.6|47157.1|47153.5|47174.5|47170.9|47156.7|47153.1|89
1762326300000|2025-11-05 07:05:00|47156.6|47153|47143.2|47139.6|47157.6|47154|47135.3|47131.7|120
1762326600000|2025-11-05 07:10:00|47143.7|47140.1|47135|47131.4|47145.9|47142.3|47127.1|47123.5|157
1762326900000|2025-11-05 07:15:00|47136|47132.4|47129.3|47125.7|47139.3|47135.7|47126.1|47122.5|98
1762327200000|2025-11-05 07:20:00|47129.8|47126.2|47142|47138.4|47142.5|47138.9|47123.9|47120.3|99
1762327500000|2025-11-05 07:25:00|47141.5|47137.9|47146.9|47143.3|47152.9|47149.3|47132.7|47129.1|73
1762327800000|2025-11-05 07:30:00|47146.4|47142.8|47139.5|47135.9|47155|47151.4|47133.4|47129.8|78
1762328100000|2025-11-05 07:35:00|47139.3|47135.7|47126.9|47123.3|47144.4|47140.8|47123.4|47119.8|121
1762328400000|2025-11-05 07:40:00|47126.4|47122.8|47147.3|47143.7|47148.9|47145.3|47126.4|47122.8|61
1762328700000|2025-11-05 07:45:00|47146.8|47143.2|47126.6|47123|47148.2|47144.6|47122.5|47118.9|56
1762329000000|2025-11-05 07:50:00|47127.1|47123.5|47155.2|47151.6|47157.2|47153.6|47127.1|47123.5|101
1762329300000|2025-11-05 07:55:00|47156.2|47152.6|47124.6|47121|47156.2|47152.6|47123.2|47119.6|83
1762329600000|2025-11-05 08:00:00|47126.1|47122.5|47121.3|47117.7|47134|47130.4|47099.2|47095.6|367
1762329900000|2025-11-05 08:05:00|47121.8|47118.2|47163.6|47160|47167.5|47163.9|47117.1|47113.5|216
1762330200000|2025-11-05 08:10:00|47164.1|47160.5|47162.4|47158.8|47168.3|47164.7|47148.7|47145.1|220
1762330500000|2025-11-05 08:15:00|47162.9|47159.3|47148.8|47145.2|47168.3|47164.7|47140.4|47136.8|79
1762330800000|2025-11-05 08:20:00|47148.3|47144.7|47160.1|47156.5|47161.1|47157.5|47133.7|47130.1|110
1762331100000|2025-11-05 08:25:00|47160.6|47157|47161.3|47157.7|47171.6|47168|47153.4|47149.8|134
1762331400000|2025-11-05 08:30:00|47160.8|47157.2|47176.1|47172.5|47176.1|47172.5|47157.9|47154.3|105
1762331700000|2025-11-05 08:35:00|47176.6|47173|47177.4|47173.8|47190.1|47186.5|47165.3|47161.7|89
1762332000000|2025-11-05 08:40:00|47177.9|47174.3|47181.3|47177.7|47187.7|47184.1|47169.1|47165.5|127
1762332300000|2025-11-05 08:45:00|47181.8|47178.2|47183.1|47179.5|47192.2|47188.6|47171.4|47167.8|129
1762332600000|2025-11-05 08:50:00|47183.6|47180|47185.5|47181.9|47195.6|47192|47172.4|47168.8|131
1762332900000|2025-11-05 08:55:00|47186|47182.4|47171.7|47168.1|47195.1|47191.5|47170.2|47166.6|130
1762333200000|2025-11-05 09:00:00|47172.2|47168.6|47147.4|47143.8|47176.2|47172.6|47142.1|47138.5|393
1762333500000|2025-11-05 09:05:00|47147.6|47144|47154.5|47150.9|47162.7|47159.1|47138|47134.4|252
1762333800000|2025-11-05 09:10:00|47151.5|47147.9|47123.5|47119.9|47161.6|47158|47119.4|47115.8|238
1762334100000|2025-11-05 09:15:00|47121.5|47117.9|47122.7|47119.1|47133.2|47129.6|47113.1|47109.5|323
1762334400000|2025-11-05 09:20:00|47123.2|47119.6|47119.1|47115.5|47129.8|47126.2|47117|47113.4|91
1762334700000|2025-11-05 09:25:00|47119.6|47116|47127.8|47124.2|47131.8|47128.2|47108.3|47104.7|113
1762335000000|2025-11-05 09:30:00|47127.3|47123.7|47111|47107.4|47128.9|47125.3|47103.7|47100.1|161
1762335300000|2025-11-05 09:35:00|47110|47106.4|47131.1|47127.5|47136.6|47133|47109.5|47105.9|104
1762335600000|2025-11-05 09:40:00|47130.6|47127|47119.6|47116|47142.5|47138.9|47115.3|47111.7|75
1762335900000|2025-11-05 09:45:00|47119.1|47115.5|47123.3|47119.7|47127|47123.4|47108.4|47104.8|65
1762336200000|2025-11-05 09:50:00|47122.8|47119.2|47119.8|47116.2|47124.5|47120.9|47104.6|47101|129
1762336500000|2025-11-05 09:55:00|47120.3|47116.7|47119.3|47115.7|47126.4|47122.8|47115.1|47111.5|166
1762336800000|2025-11-05 10:00:00|47118.8|47115.2|47126.3|47122.7|47154.2|47150.6|47100.2|47096.6|397
1762337100000|2025-11-05 10:05:00|47127.3|47123.7|47114.9|47111.3|47136.6|47133|47112|47108.4|182
1762337400000|2025-11-05 10:10:00|47114.4|47110.8|47112.8|47109.2|47114.4|47110.8|47093.2|47089.6|173
1762337700000|2025-11-05 10:15:00|47112.3|47108.7|47112.3|47108.7|47123.4|47119.8|47106.4|47102.8|127
1762338000000|2025-11-05 10:20:00|47111.8|47108.2|47118.1|47114.5|47121.5|47117.9|47106.3|47102.7|60
1762338300000|2025-11-05 10:25:00|47118.6|47115|47113.5|47109.9|47125.4|47121.8|47109.2|47105.6|97
1762338600000|2025-11-05 10:30:00|47113|47109.4|47111.6|47108|47116.7|47113.1|47095.5|47091.9|86
1762338900000|2025-11-05 10:35:00|47111.1|47107.5|47108.5|47104.9|47121.5|47117.9|47104.4|47100.8|57
1762339200000|2025-11-05 10:40:00|47108|47104.4|47108.5|47104.9|47114.3|47110.7|47103.8|47100.2|53
1762339500000|2025-11-05 10:45:00|47109|47105.4|47106.2|47102.6|47111|47107.4|47083.7|47080.1|153
1762339800000|2025-11-05 10:50:00|47105.7|47102.1|47076.2|47072.6|47108.5|47104.9|47072.8|47069.2|128
1762340100000|2025-11-05 10:55:00|47075.7|47072.1|47040.3|47036.7|47076.7|47073.1|47037.9|47034.3|395
1762340400000|2025-11-05 11:00:00|47039.8|47036.2|47056.7|47053.1|47063.4|47059.8|47029.9|47026.3|451
1762340700000|2025-11-05 11:05:00|47057|47053.4|47059|47055.4|47070.3|47066.7|47042.4|47038.8|163
1762341000000|2025-11-05 11:10:00|47059.2|47055.6|47061.4|47057.8|47071.4|47067.8|47053.5|47049.9|104
1762341300000|2025-11-05 11:15:00|47060.9|47057.3|47079.1|47075.5|47089.4|47085.8|47059.7|47056.1|163
1762341600000|2025-11-05 11:20:00|47079.6|47076|47093|47089.4|47095.2|47091.6|47078.6|47075|261
1762341900000|2025-11-05 11:25:00|47092.5|47088.9|47087|47083.4|47093.6|47090|47082.1|47078.5|125
1762342200000|2025-11-05 11:30:00|47086.5|47082.9|47073|47069.4|47097.7|47094.1|47069.5|47065.9|107
1762342500000|2025-11-05 11:35:00|47073.5|47069.9|47089|47085.4|47098.2|47094.6|47073|47069.4|118
1762342800000|2025-11-05 11:40:00|47089.5|47085.9|47106|47102.4|47111.4|47107.8|47089.1|47085.5|100
1762343100000|2025-11-05 11:45:00|47105.5|47101.9|47118.8|47115.2|47122.5|47118.9|47102.5|47098.9|159
1762343400000|2025-11-05 11:50:00|47119.3|47115.7|47113|47109.4|47127.3|47123.7|47113|47109.4|99
1762343700000|2025-11-05 11:55:00|47112.5|47108.9|47109|47105.4|47114.6|47111|47100.9|47097.3|100
1762344000000|2025-11-05 12:00:00|47109.5|47105.9|47075.7|47072.1|47109.5|47105.9|47044.2|47040.6|1708
1762344300000|2025-11-05 12:05:00|47078.7|47075.1|47089.3|47085.7|47089.5|47085.9|47066.5|47062.9|280
1762344600000|2025-11-05 12:10:00|47088.3|47084.7|47078.1|47074.5|47090.4|47086.8|47073.3|47069.7|131
1762344900000|2025-11-05 12:15:00|47077.6|47074|47087|47083.4|47098.9|47095.3|47074|47070.4|149
1762345200000|2025-11-05 12:20:00|47089|47085.4|47098|47094.4|47104.5|47100.9|47085|47081.4|114
1762345500000|2025-11-05 12:25:00|47098.5|47094.9|47107.8|47104.2|47117|47113.4|47096.2|47092.6|219
1762345800000|2025-11-05 12:30:00|47105.3|47101.7|47109.1|47105.5|47115.8|47112.2|47099.2|47095.6|93
1762346100000|2025-11-05 12:35:00|47108.6|47105|47105.4|47101.8|47111.4|47107.8|47093.2|47089.6|142
1762346400000|2025-11-05 12:40:00|47104.9|47101.3|47112.2|47108.6|47126|47122.4|47103.4|47099.8|185
1762346700000|2025-11-05 12:45:00|47111.7|47108.1|47084.4|47080.8|47114.8|47111.2|47082.5|47078.9|139
1762347000000|2025-11-05 12:50:00|47084.9|47081.3|47092.4|47088.8|47106.9|47103.3|47084.4|47080.8|137
1762347300000|2025-11-05 12:55:00|47091.9|47088.3|47111.1|47107.5|47115|47111.4|47087.6|47084|96
1762347600000|2025-11-05 13:00:00|47112.1|47108.5|47115.8|47112.2|47116.8|47113.2|47096|47092.4|103
1762347900000|2025-11-05 13:05:00|47115.3|47111.7|47101.2|47097.6|47120.9|47117.3|47094.7|47091.1|212
1762348200000|2025-11-05 13:10:00|47100.7|47097.1|47101.5|47097.9|47107.6|47104|47095.3|47091.7|87
1762348500000|2025-11-05 13:15:00|47101|47097.4|47103.1|47099.5|47118.9|47115.3|47098.4|47094.8|177
1762348800000|2025-11-05 13:20:00|47103.6|47100|47101.3|47097.7|47112.5|47108.9|47091.5|47087.9|184
1762349100000|2025-11-05 13:25:00|47101.8|47098.2|47135.5|47131.9|47138|47134.4|47100.8|47097.2|271
1762349400000|2025-11-05 13:30:00|47136|47132.4|47112.8|47109.2|47146.5|47142.9|47108.9|47105.3|466
1762349700000|2025-11-05 13:35:00|47113.3|47109.7|47130.2|47126.6|47145.9|47142.3|47112|47108.4|221
1762350000000|2025-11-05 13:40:00|47130.7|47127.1|47148.7|47145.1|47151|47147.4|47124.8|47121.2|199
1762350300000|2025-11-05 13:45:00|47148.2|47144.6|47146.5|47142.9|47153|47149.4|47138.4|47134.8|147
1762350600000|2025-11-05 13:50:00|47147|47143.4|47150.4|47146.8|47153.1|47149.5|47138.7|47135.1|100
1762350900000|2025-11-05 13:55:00|47150.6|47147|47142.3|47138.7|47151.1|47147.5|47130.9|47127.3|373
1762351200000|2025-11-05 14:00:00|47142.8|47139.2|47148.8|47145.2|47168|47164.4|47128.2|47124.6|520
1762351500000|2025-11-05 14:05:00|47149.3|47145.7|47163.2|47159.6|47175.2|47171.6|47148.2|47144.6|285
1762351800000|2025-11-05 14:10:00|47163.7|47160.1|47165.2|47161.6|47176.4|47172.8|47157.4|47153.8|150
1762352100000|2025-11-05 14:15:00|47164.7|47161.1|47155.7|47152.1|47164.7|47161.1|47148.3|47144.7|199
1762352400000|2025-11-05 14:20:00|47156.2|47152.6|47129.1|47125.5|47158.1|47154.5|47129.1|47125.5|226
1762352700000|2025-11-05 14:25:00|47131.6|47128|47099.4|47095.8|47144.5|47140.9|47099.4|47095.8|1030
1762353000000|2025-11-05 14:30:00|47099.9|47096.3|47145.7|47143.2|47192.3|47189.8|47077.8|47075.3|4657
1762353300000|2025-11-05 14:35:00|47147.7|47145.2|47103.1|47100.6|47173.2|47170.7|47086.1|47083.6|1987
1762353600000|2025-11-05 14:40:00|47100.1|47097.6|47045.2|47042.7|47103.7|47101.2|47041.7|47039.2|1394
1762353900000|2025-11-05 14:45:00|47045.1|47042.6|47195.3|47192.8|47208.8|47206.3|47043.5|47041|1826
1762354200000|2025-11-05 14:50:00|47194.8|47192.3|47249.9|47247.4|47270.2|47267.7|47187.1|47184.6|1855
1762354500000|2025-11-05 14:55:00|47249.4|47246.9|47225.6|47223.1|47262.8|47260.3|47214.7|47212.2|1283
1762354800000|2025-11-05 15:00:00|47225.1|47222.6|47210.8|47208.3|47232|47229.5|47158.4|47155.9|2171
1762355100000|2025-11-05 15:05:00|47210.3|47207.8|47249.7|47247.2|47275.1|47272.6|47193.1|47190.6|1730
1762355400000|2025-11-05 15:10:00|47250.2|47247.7|47194|47191.5|47252.2|47249.7|47191.2|47188.7|1194
1762355700000|2025-11-05 15:15:00|47195|47192.5|47178.1|47175.6|47209.9|47207.4|47169|47166.5|1421
1762356000000|2025-11-05 15:20:00|47177.6|47175.1|47204.8|47202.3|47210.9|47208.4|47118.2|47115.7|1861
1762356300000|2025-11-05 15:25:00|47205.3|47202.8|47177.4|47174.9|47222.3|47219.8|47165.8|47163.3|1008
1762356600000|2025-11-05 15:30:00|47175.9|47173.4|47191.2|47188.7|47205.2|47202.7|47160.5|47158|792
1762356900000|2025-11-05 15:35:00|47190.7|47188.2|47161.7|47159.2|47197.1|47194.6|47153|47150.5|802
1762357200000|2025-11-05 15:40:00|47162.4|47159.9|47150.7|47148.2|47182.4|47179.9|47137.5|47135|872
1762357500000|2025-11-05 15:45:00|47148.7|47146.2|47140.3|47137.8|47163.9|47161.4|47130|47127.5|545
1762357800000|2025-11-05 15:50:00|47140.1|47137.6|47118.2|47115.7|47143.8|47141.3|47082.7|47080.2|869
1762358100000|2025-11-05 15:55:00|47117.7|47115.2|47142|47139.5|47145.1|47142.6|47088.7|47086.2|838
1762358400000|2025-11-05 16:00:00|47143.6|47141.1|47114.2|47111.7|47150.5|47148|47089.9|47087.4|884
1762358700000|2025-11-05 16:05:00|47112.7|47110.2|47100.3|47097.8|47138.3|47135.8|47083.9|47081.4|601
1762359000000|2025-11-05 16:10:00|47099.8|47097.3|47062.9|47060.4|47102.2|47099.7|47053.1|47050.6|741
1762359300000|2025-11-05 16:15:00|47062.4|47059.9|47075|47072.5|47092.5|47090|47061.9|47059.4|545
1762359600000|2025-11-05 16:20:00|47074.4|47071.9|47121.2|47118.7|47121.6|47119.1|47047.1|47044.6|673
1762359900000|2025-11-05 16:25:00|47121|47118.5|47130.3|47127.8|47146.2|47143.7|47113.2|47110.7|884
1762360200000|2025-11-05 16:30:00|47130.8|47128.3|47147|47144.5|47152.7|47150.2|47125|47122.5|740
1762360500000|2025-11-05 16:35:00|47147.5|47145|47172.6|47170.1|47173.6|47171.1|47130.5|47128|510
1762360800000|2025-11-05 16:40:00|47173.6|47171.1|47188|47185.5|47200.7|47198.2|47172.4|47169.9|736
1762361100000|2025-11-05 16:45:00|47187.5|47185|47237.9|47235.4|47246|47243.5|47178.6|47176.1|847
1762361400000|2025-11-05 16:50:00|47235.4|47232.9|47259.8|47257.3|47271.2|47268.7|47229.4|47226.9|853
1762361700000|2025-11-05 16:55:00|47259.3|47256.8|47241.5|47239|47260.8|47258.3|47231.6|47229.1|620
1762362000000|2025-11-05 17:00:00|47240.5|47238|47275.8|47273.3|47293.8|47291.3|47234.3|47231.8|792
1762362300000|2025-11-05 17:05:00|47276.3|47273.8|47297.8|47295.3|47310.3|47307.8|47275.5|47273|644
1762362600000|2025-11-05 17:10:00|47299.8|47297.3|47314.5|47312|47335.9|47333.4|47295.9|47293.4|638
1762362900000|2025-11-05 17:15:00|47315|47312.5|47334.7|47332.2|47336.1|47333.6|47306.1|47303.6|380
1762363200000|2025-11-05 17:20:00|47333.2|47330.7|47359.3|47356.8|47364|47361.5|47330.5|47328|550
1762363500000|2025-11-05 17:25:00|47359.8|47357.3|47399.4|47396.9|47402.8|47400.3|47356|47353.5|997
1762363800000|2025-11-05 17:30:00|47396.9|47394.4|47418.8|47416.3|47425.5|47423|47389|47386.5|974
1762364100000|2025-11-05 17:35:00|47419.3|47416.8|47449.4|47446.9|47458.5|47456|47412.5|47410|935
1762364400000|2025-11-05 17:40:00|47451.7|47449.2|47420.2|47417.7|47455.6|47453.1|47418.5|47416|621
1762364700000|2025-11-05 17:45:00|47419.7|47417.2|47378.1|47375.6|47421.8|47419.3|47370.8|47368.3|871
1762365000000|2025-11-05 17:50:00|47379|47376.5|47378.8|47376.3|47388.3|47385.8|47364.6|47362.1|437
1762365300000|2025-11-05 17:55:00|47378.3|47375.8|47379|47376.5|47391.8|47389.3|47362.1|47359.6|458
1762365600000|2025-11-05 18:00:00|47379.5|47377|47398.5|47396|47401.4|47398.9|47358.9|47356.4|534
1762365900000|2025-11-05 18:05:00|47398.7|47396.2|47388.5|47386|47405.3|47402.8|47383.1|47380.6|364
1762366200000|2025-11-05 18:10:00|47389.6|47387.1|47387|47384.5|47392.2|47389.7|47364|47361.5|579
1762366500000|2025-11-05 18:15:00|47386.5|47384|47387.3|47384.8|47408.3|47405.8|47385.5|47383|399
1762366800000|2025-11-05 18:20:00|47387.1|47384.6|47372.7|47370.2|47390.7|47388.2|47367|47364.5|393
1762367100000|2025-11-05 18:25:00|47372.2|47369.7|47384.4|47381.9|47391.1|47388.6|47363|47360.5|223
1762367400000|2025-11-05 18:30:00|47385.3|47382.8|47388.8|47386.3|47390.4|47387.9|47364|47361.5|238
1762367700000|2025-11-05 18:35:00|47388.3|47385.8|47414.4|47411.9|47418.4|47415.9|47386.2|47383.7|410
1762368000000|2025-11-05 18:40:00|47412.3|47409.8|47372.1|47369.6|47412.6|47410.1|47371.4|47368.9|306
1762368300000|2025-11-05 18:45:00|47372.6|47370.1|47371.5|47369|47384.4|47381.9|47366.1|47363.6|256
1762368600000|2025-11-05 18:50:00|47374|47371.5|47371.5|47369|47382.4|47379.9|47365|47362.5|215
1762368900000|2025-11-05 18:55:00|47372|47369.5|47377|47374.5|47384.2|47381.7|47365.2|47362.7|276
1762369200000|2025-11-05 19:00:00|47376.1|47373.6|47359.4|47356.9|47378.4|47375.9|47343.7|47341.2|403
1762369500000|2025-11-05 19:05:00|47359.9|47357.4|47352.6|47350.1|47371.3|47368.8|47345.5|47343|415
1762369800000|2025-11-05 19:10:00|47354|47351.5|47390.8|47388.3|47392.5|47390|47338.7|47336.2|555
1762370100000|2025-11-05 19:15:00|47390.3|47387.8|47409.5|47407|47418.2|47415.7|47388.7|47386.2|325
1762370400000|2025-11-05 19:20:00|47407.8|47405.3|47378.9|47376.4|47409.5|47407|47370.4|47367.9|310
1762370700000|2025-11-05 19:25:00|47378.8|47376.3|47376.4|47373.9|47386.1|47383.6|47371.2|47368.7|262
1762371000000|2025-11-05 19:30:00|47376.6|47374.1|47380|47377.5|47398|47395.5|47370.7|47368.2|272
1762371300000|2025-11-05 19:35:00|47379.8|47377.3|47374|47371.5|47380.8|47378.3|47366.8|47364.3|183
1762371600000|2025-11-05 19:40:00|47373.3|47370.8|47377.1|47374.6|47382.2|47379.7|47368.4|47365.9|222
1762371900000|2025-11-05 19:45:00|47379.1|47376.6|47373.6|47371.1|47388.1|47385.6|47369.6|47367.1|181
1762372200000|2025-11-05 19:50:00|47374.5|47372|47375|47372.5|47383|47380.5|47368|47365.5|223
1762372500000|2025-11-05 19:55:00|47375.5|47373|47371.1|47368.6|47380.7|47378.2|47368|47365.5|256
1762372800000|2025-11-05 20:00:00|47370.5|47368|47396.4|47393.9|47399.3|47396.8|47369.8|47367.3|406
1762373100000|2025-11-05 20:05:00|47396.9|47394.4|47400.3|47397.8|47406.8|47404.3|47384.3|47381.8|474
1762373400000|2025-11-05 20:10:00|47400.1|47397.6|47400.2|47397.7|47406.4|47403.9|47390.3|47387.8|264
1762373700000|2025-11-05 20:15:00|47399.7|47397.2|47394.3|47391.8|47403|47400.5|47382.7|47380.2|466
1762374000000|2025-11-05 20:20:00|47395.7|47393.2|47394|47391.5|47405.9|47403.4|47391|47388.5|257
1762374300000|2025-11-05 20:25:00|47393.5|47391|47375.2|47372.7|47400.1|47397.6|47371.3|47368.8|509
1762374600000|2025-11-05 20:30:00|47375.5|47373|47415.9|47413.4|47416.9|47414.4|47375.5|47373|1146
1762374900000|2025-11-05 20:35:00|47415.4|47412.9|47431.4|47428.9|47440.8|47438.3|47415.4|47412.9|896
1762375200000|2025-11-05 20:40:00|47433.4|47430.9|47424.9|47422.4|47442.6|47440.1|47420.4|47417.9|856
1762375500000|2025-11-05 20:45:00|47424.4|47421.9|47382.7|47380.2|47432.8|47430.3|47377.9|47375.4|799
1762375800000|2025-11-05 20:50:00|47381.1|47378.6|47382.9|47380.4|47399.5|47397|47359.9|47357.4|1542
1762376100000|2025-11-05 20:55:00|47382.4|47379.9|47315.4|47312.9|47383.6|47381.1|47306.8|47304.3|3581
1762376400000|2025-11-05 21:00:00|47315.7|47310.9|47352.9|47348.1|47352.9|47348.1|47299.3|47294.5|1199
1762376700000|2025-11-05 21:05:00|47353.4|47348.6|47325.5|47320.7|47362.7|47357.9|47325.5|47320.7|693
1762377000000|2025-11-05 21:10:00|47326|47321.2|47328.2|47323.4|47334.7|47329.9|47307.4|47302.6|370
1762377300000|2025-11-05 21:15:00|47325.7|47320.9|47338.5|47333.7|47342.5|47337.7|47319|47314.2|165
1762377600000|2025-11-05 21:20:00|47339|47334.2|47336.1|47331.3|47342.4|47337.6|47325.5|47320.7|74
1762377900000|2025-11-05 21:25:00|47336.6|47331.8|47340.4|47335.6|47348|47343.2|47336.1|47331.3|99
1762378200000|2025-11-05 21:30:00|47340.9|47336.1|47352.4|47347.6|47357.9|47353.1|47340.4|47335.6|59
1762378500000|2025-11-05 21:35:00|47352.9|47348.1|47350.3|47345.5|47357.5|47352.7|47347.7|47342.9|107
1762378800000|2025-11-05 21:40:00|47350.4|47345.6|47345.6|47340.8|47351.1|47346.3|47342.2|47337.4|58
1762379100000|2025-11-05 21:45:00|47345.1|47340.3|47354|47349.2|47354|47349.2|47344.5|47339.7|73
1762379400000|2025-11-05 21:50:00|47353.8|47349|47355.2|47350.4|47359.7|47354.9|47350.2|47345.4|41
1762379700000|2025-11-05 21:55:00|47354.7|47349.9|47346.8|47337|47365.5|47360.7|47346.8|47337|116
1762380000000|2025-11-05 22:00:00|47347.2|47337.4|47357.8|47348|47357.8|47348|47345.7|47335.9|0
1762380300000|2025-11-05 22:05:00|47358.9|47349.1|47358.7|47348.9|47360.3|47350.5|47358.7|47348.9|0
1762380600000|2025-11-05 22:10:00|47358.6|47348.8|47358.1|47348.3|47359.7|47349.9|47357.1|47347.3|0
1762380900000|2025-11-05 22:15:00|47358.3|47348.5|47357.4|47347.6|47358.7|47348.9|47357.2|47347.4|0
1762381200000|2025-11-05 22:20:00|47356.8|47347|47358.4|47348.6|47360|47350.2|47354.3|47344.5|0
1762381500000|2025-11-05 22:25:00|47359.3|47349.5|47358.4|47348.6|47359.3|47349.5|47358.4|47348.6|0
1762381800000|2025-11-05 22:30:00|47357.5|47347.7|47354.6|47344.8|47357.5|47347.7|47350.1|47340.3|0
1762382100000|2025-11-05 22:35:00|47354.8|47345|47354.1|47344.3|47355|47345.2|47347.7|47337.9|0
1762382400000|2025-11-05 22:40:00|47353.7|47343.9|47356.3|47346.5|47357.4|47347.6|47353.6|47343.8|0
1762382700000|2025-11-05 22:45:00|47357.3|47347.5|47355.3|47345.5|47361|47351.2|47353.5|47343.7|0
1762383000000|2025-11-05 22:50:00|47360.7|47350.9|47359.8|47350|47363|47353.2|47356.2|47346.4|0
1762383300000|2025-11-05 22:55:00|47360.7|47350.9|47362.7|47352.9|47362.7|47352.9|47360.7|47350.9|0
1762383600000|2025-11-05 23:00:00|47347.7|47342.9|47316.8|47312|47356.2|47351.4|47315.8|47311|196
1762383900000|2025-11-05 23:05:00|47317.3|47312.5|47317.2|47312.4|47328|47323.2|47310|47305.2|79
1762384200000|2025-11-05 23:10:00|47317.6|47312.8|47340.4|47335.6|47344.4|47339.6|47314.4|47309.6|31
1762384500000|2025-11-05 23:15:00|47340.9|47336.1|47338.6|47333.8|47356.8|47352|47337.6|47332.8|23
1762384800000|2025-11-05 23:20:00|47338.1|47333.3|47319.4|47314.6|47342.6|47337.8|47319.1|47314.3|28
1762385100000|2025-11-05 23:25:00|47318.9|47314.1|47334.5|47329.7|47345.4|47340.6|47316.3|47311.5|33
1762385400000|2025-11-05 23:30:00|47335|47330.2|47334.3|47329.5|47347.2|47342.4|47332.2|47327.4|31
1762385700000|2025-11-05 23:35:00|47334.8|47330|47346.8|47342|47346.8|47342|47329.8|47325|24
1762386000000|2025-11-05 23:40:00|47346.3|47341.5|47367.8|47363|47368.9|47364.1|47342.1|47337.3|70
1762386300000|2025-11-05 23:45:00|47367.3|47362.5|47362|47357.2|47369.9|47365.1|47357.6|47352.8|26
1762386600000|2025-11-05 23:50:00|47361|47356.2|47369.5|47364.7|47373.7|47368.9|47348.7|47343.9|34
1762386900000|2025-11-05 23:55:00|47370|47365.2|47379.3|47374.5|47381.5|47376.7|47367.7|47362.9|48
1762387200000|2025-11-06 00:00:00|47378.8|47374|47363.7|47358.9|47379.8|47375|47347.9|47343.1|61
1762387500000|2025-11-06 00:05:00|47363.2|47358.4|47356.6|47351.8|47366.2|47361.4|47343.5|47338.7|96
1762387800000|2025-11-06 00:10:00|47357.1|47352.3|47334.6|47329.8|47357.9|47353.1|47323.7|47318.9|103
1762388100000|2025-11-06 00:15:00|47335.1|47330.3|47336.2|47331.4|47344.2|47339.4|47325.3|47320.5|69
1762388400000|2025-11-06 00:20:00|47336.7|47331.9|47293.1|47288.3|47339.4|47334.6|47292.6|47287.8|105
1762388700000|2025-11-06 00:25:00|47292.6|47287.8|47284.7|47279.9|47297.3|47292.5|47254.6|47249.8|350
1762389000000|2025-11-06 00:30:00|47285.2|47280.4|47287.6|47282.8|47305.3|47300.5|47283.9|47279.1|86
1762389300000|2025-11-06 00:35:00|47288.1|47283.3|47329.1|47324.3|47329.1|47324.3|47286.2|47281.4|92
1762389600000|2025-11-06 00:40:00|47329.2|47324.4|47310.6|47305.8|47330.2|47325.4|47306|47301.2|55
1762389900000|2025-11-06 00:45:00|47311.1|47306.3|47311|47306.2|47314.5|47309.7|47304.1|47299.3|82
1762390200000|2025-11-06 00:50:00|47310.5|47305.7|47309.8|47305|47317.5|47312.7|47297.4|47292.6|67
1762390500000|2025-11-06 00:55:00|47310.3|47305.5|47314.5|47309.7|47324.9|47320.1|47306.4|47301.6|73
1762390800000|2025-11-06 01:00:00|47314|47309.2|47291.5|47286.7|47314.3|47309.5|47279.6|47274.8|127
1762391100000|2025-11-06 01:05:00|47291.3|47286.5|47277.7|47272.9|47301.4|47296.6|47269.7|47264.9|124
1762391400000|2025-11-06 01:10:00|47278.2|47273.4|47290.2|47285.4|47296.3|47291.5|47268.3|47263.5|192
1762391700000|2025-11-06 01:15:00|47290.7|47285.9|47278|47273.2|47306.8|47302|47278|47273.2|179
1762392000000|2025-11-06 01:20:00|47278.5|47273.7|47282.1|47277.3|47288.2|47283.4|47273|47268.2|76
1762392300000|2025-11-06 01:25:00|47281.6|47276.8|47261.7|47256.9|47282.6|47277.8|47250.4|47245.6|148
1762392600000|2025-11-06 01:30:00|47261.2|47256.4|47276.4|47271.6|47288.7|47283.9|47259.8|47255|133
1762392900000|2025-11-06 01:35:00|47276.2|47271.4|47290.8|47286|47301.2|47296.4|47276.2|47271.4|88
1762393200000|2025-11-06 01:40:00|47290.3|47285.5|47297.5|47292.7|47298.5|47293.7|47284.5|47279.7|78
1762393500000|2025-11-06 01:45:00|47297|47292.2|47282|47277.2|47309.2|47304.4|47278.8|47274|118
1762393800000|2025-11-06 01:50:00|47281.5|47276.7|47278.8|47274|47289.3|47284.5|47277.9|47273.1|66
1762394100000|2025-11-06 01:55:00|47278.3|47273.5|47280.9|47276.1|47293.3|47288.5|47277|47272.2|51
1762394400000|2025-11-06 02:00:00|47280.4|47275.6|47262.2|47257.4|47283.4|47278.6|47259.2|47254.4|109
1762394700000|2025-11-06 02:05:00|47262.7|47257.9|47260.6|47255.8|47265.1|47260.3|47256|47251.2|39
1762395000000|2025-11-06 02:10:00|47261.1|47256.3|47251.7|47246.9|47263.1|47258.3|47242.5|47237.7|71
1762395300000|2025-11-06 02:15:00|47252.2|47247.4|47267.1|47262.3|47279|47274.2|47249.1|47244.3|82
1762395600000|2025-11-06 02:20:00|47266.6|47261.8|47262.5|47257.7|47269.7|47264.9|47258.1|47253.3|59
1762395900000|2025-11-06 02:25:00|47262|47257.2|47268.5|47263.7|47268.5|47263.7|47259.7|47254.9|19
1762396200000|2025-11-06 02:30:00|47269|47264.2|47272.8|47268|47282.7|47277.9|47260.5|47255.7|55
1762396500000|2025-11-06 02:35:00|47272.5|47267.7|47282.3|47277.5|47285.8|47281|47272.1|47267.3|72
1762396800000|2025-11-06 02:40:00|47282.8|47278|47289.8|47285|47298.1|47293.3|47282.8|47278|108
1762397100000|2025-11-06 02:45:00|47289.3|47284.5|47297.7|47292.9|47297.7|47292.9|47281.2|47276.4|50
1762397400000|2025-11-06 02:50:00|47297.2|47292.4|47294.1|47289.3|47299|47294.2|47291.3|47286.5|55
1762397700000|2025-11-06 02:55:00|47293.6|47288.8|47304.5|47299.7|47307.1|47302.3|47290.1|47285.3|54
1762398000000|2025-11-06 03:00:00|47305|47300.2|47303.5|47298.7|47309|47304.2|47296.8|47292|52
1762398300000|2025-11-06 03:05:00|47304|47299.2|47307|47302.2|47309|47304.2|47297.1|47292.3|27
1762398600000|2025-11-06 03:10:00|47306.5|47301.7|47303.6|47298.8|47309.5|47304.7|47301.6|47296.8|62
1762398900000|2025-11-06 03:15:00|47303.1|47298.3|47299|47294.2|47310.8|47306|47298.5|47293.7|56
1762399200000|2025-11-06 03:20:00|47299.5|47294.7|47288.8|47284|47300|47295.2|47287.8|47283|82
1762399500000|2025-11-06 03:25:00|47289.3|47284.5|47289.3|47284.5|47289.3|47284.5|47276.6|47271.8|103
1762399800000|2025-11-06 03:30:00|47289.8|47285|47282.9|47278.1|47292.3|47287.5|47281.3|47276.5|40
1762400100000|2025-11-06 03:35:00|47283.4|47278.6|47298.2|47293.4|47306.1|47301.3|47282|47277.2|42
1762400400000|2025-11-06 03:40:00|47297.7|47292.9|47302.9|47298.1|47308.4|47303.6|47296.6|47291.8|24
1762400700000|2025-11-06 03:45:00|47302.4|47297.6|47307.5|47302.7|47308|47303.2|47295.9|47291.1|26
1762401000000|2025-11-06 03:50:00|47307|47302.2|47287.6|47282.8|47312.1|47307.3|47284.8|47280|69
1762401300000|2025-11-06 03:55:00|47287.1|47282.3|47308.3|47303.5|47309.3|47304.5|47278.6|47273.8|33
1762401600000|2025-11-06 04:00:00|47307.3|47302.5|47297.5|47292.7|47307.5|47302.7|47290.7|47285.9|44
1762401900000|2025-11-06 04:05:00|47297|47292.2|47301.9|47297.1|47305.3|47300.5|47296|47291.2|25
1762402200000|2025-11-06 04:10:00|47302.4|47297.6|47312.5|47307.7|47313|47308.2|47299.9|47295.1|41
1762402500000|2025-11-06 04:15:00|47312|47307.2|47323.1|47318.3|47327.8|47323|47310.8|47306|34
1762402800000|2025-11-06 04:20:00|47323.6|47318.8|47321.6|47316.8|47326.7|47321.9|47320|47315.2|57
1762403100000|2025-11-06 04:25:00|47321.1|47316.3|47323.5|47318.7|47328.8|47324|47319.3|47314.5|36
1762403400000|2025-11-06 04:30:00|47323|47318.2|47324.3|47319.5|47330.4|47325.6|47321.6|47316.8|38
1762403700000|2025-11-06 04:35:00|47323.3|47318.5|47320.7|47315.9|47328|47323.2|47318.1|47313.3|25
1762404000000|2025-11-06 04:40:00|47320.2|47315.4|47326.3|47321.5|47327.3|47322.5|47314.8|47310|21
1762404300000|2025-11-06 04:45:00|47325.8|47321|47316.5|47311.7|47329.2|47324.4|47313|47308.2|51
1762404600000|2025-11-06 04:50:00|47316|47311.2|47320.7|47315.9|47322.8|47318|47313.4|47308.6|39
1762404900000|2025-11-06 04:55:00|47321.2|47316.4|47327.3|47322.5|47328.3|47323.5|47315.6|47310.8|25
1762405200000|2025-11-06 05:00:00|47327.8|47323|47318|47313.2|47329.7|47324.9|47317|47312.2|37
1762405500000|2025-11-06 05:05:00|47317.5|47312.7|47316.8|47312|47319.6|47314.8|47308.7|47303.9|45
1762405800000|2025-11-06 05:10:00|47316.3|47311.5|47321|47316.2|47321.7|47316.9|47310.7|47305.9|102
1762406100000|2025-11-06 05:15:00|47321.5|47316.7|47319.5|47314.7|47323.1|47318.3|47311|47306.2|49
1762406400000|2025-11-06 05:20:00|47320|47315.2|47326.8|47322|47329.7|47324.9|47318.5|47313.7|48
1762406700000|2025-11-06 05:25:00|47327|47322.2|47317|47312.2|47327|47322.2|47314.6|47309.8|25
1762407000000|2025-11-06 05:30:00|47316.5|47311.7|47311.7|47306.9|47321.1|47316.3|47309.2|47304.4|42
1762407300000|2025-11-06 05:35:00|47312.2|47307.4|47301.3|47296.5|47315|47310.2|47296.9|47292.1|41
1762407600000|2025-11-06 05:40:00|47300.8|47296|47292.9|47288.1|47302.2|47297.4|47289.9|47285.1|35
1762407900000|2025-11-06 05:45:00|47292.4|47287.6|47292.2|47287.4|47298.1|47293.3|47283.8|47279|35
1762408200000|2025-11-06 05:50:00|47291.7|47286.9|47287.1|47282.3|47295.9|47291.1|47286|47281.2|7
1762408500000|2025-11-06 05:55:00|47287.6|47282.8|47287.7|47282.9|47291.5|47286.7|47279.7|47274.9|49
1762408800000|2025-11-06 06:00:00|47287.2|47282.4|47301.8|47297|47305.7|47300.9|47283.5|47278.7|78
1762409100000|2025-11-06 06:05:00|47302.3|47297.5|47292|47287.2|47308.4|47303.6|47290|47285.2|32
1762409400000|2025-11-06 06:10:00|47292.5|47287.7|47292.6|47287.8|47297|47292.2|47289.7|47284.9|24
1762409700000|2025-11-06 06:15:00|47293.1|47288.3|47302.3|47297.5|47306.4|47301.6|47292.1|47287.3|45
1762410000000|2025-11-06 06:20:00|47302.6|47297.8|47292.7|47287.9|47303.8|47299|47290.8|47286|31
1762410300000|2025-11-06 06:25:00|47293.2|47288.4|47284.6|47279.8|47294.5|47289.7|47279.6|47274.8|45
1762410600000|2025-11-06 06:30:00|47284.1|47279.3|47283.7|47278.9|47296.8|47292|47273.7|47268.9|149
1762410900000|2025-11-06 06:35:00|47284.2|47279.4|47296|47291.2|47307.5|47302.7|47283.2|47278.4|112
1762411200000|2025-11-06 06:40:00|47295.5|47290.7|47294.2|47289.4|47296.5|47291.7|47283.1|47278.3|42
1762411500000|2025-11-06 06:45:00|47293.9|47289.1|47301.1|47296.3|47308.7|47303.9|47289.9|47285.1|52
1762411800000|2025-11-06 06:50:00|47300.6|47295.8|47288.9|47284.1|47301.6|47296.8|47286.4|47281.6|49
1762412100000|2025-11-06 06:55:00|47288.4|47283.6|47277.6|47272.8|47290.9|47286.1|47276.2|47271.4|63
1762412400000|2025-11-06 07:00:00|47277.1|47273.5|47278.6|47275|47286|47282.4|47269.6|47266|124
1762412700000|2025-11-06 07:05:00|47278.1|47274.5|47277.2|47273.6|47284.4|47280.8|47274.1|47270.5|80
1762413000000|2025-11-06 07:10:00|47276.7|47273.1|47278.2|47274.6|47282.3|47278.7|47272.9|47269.3|61
1762413300000|2025-11-06 07:15:00|47278.7|47275.1|47269.5|47265.9|47285.1|47281.5|47263.6|47260|111
1762413600000|2025-11-06 07:20:00|47269|47265.4|47296|47292.4|47296.5|47292.9|47268.6|47265|91
1762413900000|2025-11-06 07:25:00|47296.5|47292.9|47284.7|47281.1|47307.3|47303.7|47279.8|47276.2|155
1762414200000|2025-11-06 07:30:00|47284.2|47280.6|47251|47247.4|47285.7|47282.1|47250|47246.4|106
1762414500000|2025-11-06 07:35:00|47251.5|47247.9|47252.9|47249.3|47262.5|47258.9|47248.6|47245|109
1762414800000|2025-11-06 07:40:00|47252.4|47248.8|47257|47253.4|47258|47254.4|47238.1|47234.5|127
1762415100000|2025-11-06 07:45:00|47256.9|47253.3|47265.1|47261.5|47268.9|47265.3|47252.6|47249|73
1762415400000|2025-11-06 07:50:00|47265.6|47262|47246|47242.4|47269.4|47265.8|47243|47239.4|77
1762415700000|2025-11-06 07:55:00|47245.5|47241.9|47246.7|47243.1|47261.3|47257.7|47243.3|47239.7|59
1762416000000|2025-11-06 08:00:00|47247.2|47243.6|47207.9|47204.3|47249.8|47246.2|47207.3|47203.7|279
1762416300000|2025-11-06 08:05:00|47208.2|47204.6|47232.9|47229.3|47238.7|47235.1|47206.3|47202.7|190
1762416600000|2025-11-06 08:10:00|47232.4|47228.8|47233.8|47230.2|47246.8|47243.2|47222.2|47218.6|102
1762416900000|2025-11-06 08:15:00|47233.3|47229.7|47211.8|47208.2|47235.7|47232.1|47205.8|47202.2|108
1762417200000|2025-11-06 08:20:00|47211.9|47208.3|47223|47219.4|47228.8|47225.2|47202.1|47198.5|146
1762417500000|2025-11-06 08:25:00|47223.5|47219.9|47223.9|47220.3|47237.7|47234.1|47214.4|47210.8|111
1762417800000|2025-11-06 08:30:00|47224.4|47220.8|47211.2|47207.6|47240.9|47237.3|47206.7|47203.1|106
1762418100000|2025-11-06 08:35:00|47210.7|47207.1|47231.4|47227.8|47233.6|47230|47208.9|47205.3|100
1762418400000|2025-11-06 08:40:00|47231.9|47228.3|47232.9|47229.3|47236.8|47233.2|47218.6|47215|35
1762418700000|2025-11-06 08:45:00|47233.2|47229.6|47247.5|47243.9|47250|47246.4|47220|47216.4|90
1762419000000|2025-11-06 08:50:00|47247|47243.4|47250.5|47246.9|47265.7|47262.1|47246.9|47243.3|72
1762419300000|2025-11-06 08:55:00|47250|47246.4|47254.4|47250.8|47260.3|47256.7|47236.8|47233.2|124
1762419600000|2025-11-06 09:00:00|47254.9|47251.3|47261.6|47258|47267.1|47263.5|47241.3|47237.7|152
1762419900000|2025-11-06 09:05:00|47262.1|47258.5|47267.9|47264.3|47270.5|47266.9|47256.4|47252.8|147
1762420200000|2025-11-06 09:10:00|47267.4|47263.8|47272|47268.4|47279.1|47275.5|47266.6|47263|107
1762420500000|2025-11-06 09:15:00|47271|47267.4|47284.4|47280.8|47295.8|47292.2|47266.2|47262.6|152
1762420800000|2025-11-06 09:20:00|47284.9|47281.3|47296.7|47293.1|47296.8|47293.2|47283.2|47279.6|81
1762421100000|2025-11-06 09:25:00|47297.2|47293.6|47299.1|47295.5|47304.1|47300.5|47294|47290.4|73
1762421400000|2025-11-06 09:30:00|47298.6|47295|47298.2|47294.6|47303.6|47300|47292.6|47289|70
1762421700000|2025-11-06 09:35:00|47297.7|47294.1|47299.1|47295.5|47304.2|47300.6|47292.8|47289.2|30
1762422000000|2025-11-06 09:40:00|47300.6|47297|47308.8|47305.2|47310.1|47306.5|47290.2|47286.6|61
1762422300000|2025-11-06 09:45:00|47309.3|47305.7|47311.9|47308.3|47325|47321.4|47309.3|47305.7|90
1762422600000|2025-11-06 09:50:00|47311.4|47307.8|47308.5|47304.9|47318.4|47314.8|47308|47304.4|40
1762422900000|2025-11-06 09:55:00|47308|47304.4|47303.4|47299.8|47312.3|47308.7|47297|47293.4|48
1762423200000|2025-11-06 10:00:00|47303.9|47300.3|47309.3|47305.7|47310.7|47307.1|47294|47290.4|62
1762423500000|2025-11-06 10:05:00|47308.3|47304.7|47304.8|47301.2|47309.5|47305.9|47300.2|47296.6|58
1762423800000|2025-11-06 10:10:00|47305.3|47301.7|47310|47306.4|47312.8|47309.2|47300.4|47296.8|27
1762424100000|2025-11-06 10:15:00|47309.5|47305.9|47314.1|47310.5|47316.7|47313.1|47304.1|47300.5|64
1762424400000|2025-11-06 10:20:00|47314.6|47311|47313.5|47309.9|47317.3|47313.7|47310.9|47307.3|42
1762424700000|2025-11-06 10:25:00|47314|47310.4|47331.4|47327.8|47337.6|47334|47310.5|47306.9|104
1762425000000|2025-11-06 10:30:00|47331.1|47327.5|47336.8|47333.2|47342.4|47338.8|47321.7|47318.1|83
1762425300000|2025-11-06 10:35:00|47336.3|47332.7|47318.6|47315|47341.2|47337.6|47318|47314.4|84
1762425600000|2025-11-06 10:40:00|47318.1|47314.5|47324.8|47321.2|47329.7|47326.1|47317.6|47314|39
1762425900000|2025-11-06 10:45:00|47325|47321.4|47320.1|47316.5|47326.8|47323.2|47305|47301.4|76
1762426200000|2025-11-06 10:50:00|47319.6|47316|47321.3|47317.7|47327.3|47323.7|47314.6|47311|53
1762426500000|2025-11-06 10:55:00|47320.8|47317.2|47314.6|47311|47325|47321.4|47312|47308.4|39
1762426800000|2025-11-06 11:00:00|47314.1|47310.5|47311.5|47307.9|47317.1|47313.5|47304.9|47301.3|50
1762427100000|2025-11-06 11:05:00|47312|47308.4|47317|47313.4|47324.9|47321.3|47309.5|47305.9|54
1762427400000|2025-11-06 11:10:00|47317.5|47313.9|47312|47308.4|47317.5|47313.9|47306|47302.4|44
1762427700000|2025-11-06 11:15:00|47312.2|47308.6|47319.3|47315.7|47323.1|47319.5|47309.2|47305.6|28
1762428000000|2025-11-06 11:20:00|47318.3|47314.7|47311.2|47307.6|47326.1|47322.5|47309.8|47306.2|89
1762428300000|2025-11-06 11:25:00|47311.7|47308.1|47317|47313.4|47317.7|47314.1|47305.8|47302.2|30
1762428600000|2025-11-06 11:30:00|47316.5|47312.9|47306.2|47302.6|47322.1|47318.5|47299|47295.4|107
1762428900000|2025-11-06 11:35:00|47306.7|47303.1|47318.8|47315.2|47319.6|47316|47305.2|47301.6|42
1762429200000|2025-11-06 11:40:00|47319.3|47315.7|47326.2|47322.6|47337.3|47333.7|47315.8|47312.2|79
1762429500000|2025-11-06 11:45:00|47325.7|47322.1|47323.9|47320.3|47330.7|47327.1|47321.1|47317.5|49
1762429800000|2025-11-06 11:50:00|47324.2|47320.6|47330.3|47326.7|47331.4|47327.8|47315.7|47312.1|43
1762430100000|2025-11-06 11:55:00|47329.8|47326.2|47313.3|47309.7|47329.8|47326.2|47309.8|47306.2|75
1762430400000|2025-11-06 12:00:00|47311.8|47308.2|47318.6|47315|47332.6|47329|47308.8|47305.2|196
1762430700000|2025-11-06 12:05:00|47319.1|47315.5|47337.3|47333.7|47349.1|47345.5|47318.6|47315|183
1762431000000|2025-11-06 12:10:00|47336.8|47333.2|47336.9|47333.3|47349|47345.4|47332.4|47328.8|102
1762431300000|2025-11-06 12:15:00|47337.4|47333.8|47338.1|47334.5|47346.8|47343.2|47331.2|47327.6|114
1762431600000|2025-11-06 12:20:00|47338.6|47335|47335.9|47332.3|47352.2|47348.6|47329|47325.4|157
1762431900000|2025-11-06 12:25:00|47335.4|47331.8|47332.3|47328.7|47335.4|47331.8|47318.6|47315|113
1762432200000|2025-11-06 12:30:00|47332.8|47329.2|47343.7|47340.1|47344.7|47341.1|47325.8|47322.2|88
1762432500000|2025-11-06 12:35:00|47343.6|47340|47348|47344.4|47349.7|47346.1|47340.9|47337.3|59
1762432800000|2025-11-06 12:40:00|47348.5|47344.9|47354.5|47350.9|47359.6|47356|47338.8|47335.2|116
1762433100000|2025-11-06 12:45:00|47355|47351.4|47349.5|47345.9|47363.9|47360.3|47347.6|47344|96
1762433400000|2025-11-06 12:50:00|47348.9|47345.3|47350.1|47346.5|47356.3|47352.7|47348.3|47344.7|76
1762433700000|2025-11-06 12:55:00|47349.6|47346|47355.7|47352.1|47360.8|47357.2|47346.8|47343.2|129
1762434000000|2025-11-06 13:00:00|47355.2|47351.6|47361|47357.4|47365.9|47362.3|47353.2|47349.6|109
1762434300000|2025-11-06 13:05:00|47360.5|47356.9|47361.2|47357.6|47364.3|47360.7|47354.6|47351|58
1762434600000|2025-11-06 13:10:00|47361.7|47358.1|47367.6|47364|47374.7|47371.1|47352.7|47349.1|101
1762434900000|2025-11-06 13:15:00|47367.1|47363.5|47361.6|47358|47371.7|47368.1|47354.4|47350.8|88
1762435200000|2025-11-06 13:20:00|47361.1|47357.5|47370.9|47367.3|47374.4|47370.8|47359.6|47356|172
1762435500000|2025-11-06 13:25:00|47370.4|47366.8|47376.8|47373.2|47378.2|47374.6|47367.9|47364.3|105
1762435800000|2025-11-06 13:30:00|47377.3|47373.7|47375.6|47372|47381.6|47378|47370.6|47367|74
1762436100000|2025-11-06 13:35:00|47376.1|47372.5|47378|47374.4|47390.7|47387.1|47371.6|47368|116
1762436400000|2025-11-06 13:40:00|47377.5|47373.9|47361|47357.4|47380.2|47376.6|47358.2|47354.6|160
1762436700000|2025-11-06 13:45:00|47360.5|47356.9|47364.5|47360.9|47369.5|47365.9|47360|47356.4|76
1762437000000|2025-11-06 13:50:00|47364.3|47360.7|47358.9|47355.3|47370.5|47366.9|47357.9|47354.3|166
1762437300000|2025-11-06 13:55:00|47358.4|47354.8|47332.1|47328.5|47362.3|47358.7|47327.5|47323.9|197
1762437600000|2025-11-06 14:00:00|47332|47328.4|47320.6|47317|47345.6|47342|47319.6|47316|267
1762437900000|2025-11-06 14:05:00|47320.1|47316.5|47268|47264.4|47321.1|47317.5|47267.5|47263.9|575
1762438200000|2025-11-06 14:10:00|47268.5|47264.9|47286.4|47282.8|47291.8|47288.2|47259.6|47256|348
1762438500000|2025-11-06 14:15:00|47286.9|47283.3|47278.8|47275.2|47287.7|47284.1|47268.1|47264.5|214
1762438800000|2025-11-06 14:20:00|47278.3|47274.7|47235.2|47231.6|47280|47276.4|47232.7|47229.1|328
1762439100000|2025-11-06 14:25:00|47234.7|47231.1|47221.3|47217.7|47253.5|47249.9|47196.4|47192.8|1489
1762439400000|2025-11-06 14:30:00|47220.4|47217.9|47311|47308.5|47357.6|47355.1|47214.4|47211.9|4671
1762439700000|2025-11-06 14:35:00|47311.5|47309|47268.5|47266|47338.9|47336.4|47262.2|47259.7|2242
1762440000000|2025-11-06 14:40:00|47268|47265.5|47218|47215.5|47268|47265.5|47205.1|47202.6|1857
1762440300000|2025-11-06 14:45:00|47217|47214.5|47193.4|47190.9|47259.9|47257.4|47180|47177.5|1548
1762440600000|2025-11-06 14:50:00|47191.1|47188.6|47112.7|47110.2|47204|47201.5|47105.2|47102.7|2485
1762440900000|2025-11-06 14:55:00|47113.2|47110.7|47050.1|47047.6|47121.2|47118.7|47044.1|47041.6|2020
1762441200000|2025-11-06 15:00:00|47049.6|47047.1|46941.5|46939|47049.6|47047.1|46939.7|46937.2|3753
1762441500000|2025-11-06 15:05:00|46941|46938.5|47015.5|47013|47028.4|47025.9|46937.3|46934.8|2446
1762441800000|2025-11-06 15:10:00|47016|47013.5|47011.9|47009.4|47074.3|47071.8|46997.5|46995|1959
1762442100000|2025-11-06 15:15:00|47012.4|47009.9|47072.5|47070|47081.2|47078.7|46996.2|46993.7|1963
1762442400000|2025-11-06 15:20:00|47071.4|47068.9|47127.4|47124.9|47158.5|47156|47071.4|47068.9|2337
1762442700000|2025-11-06 15:25:00|47126.9|47124.4|47110.1|47107.6|47141.5|47139|47091.3|47088.8|945
1762443000000|2025-11-06 15:30:00|47110.6|47108.1|47077.7|47075.2|47134.2|47131.7|47074.4|47071.9|1390
1762443300000|2025-11-06 15:35:00|47077.2|47074.7|46986.9|46984.4|47080.2|47077.7|46981.4|46978.9|2008
1762443600000|2025-11-06 15:40:00|46987.4|46984.9|46914|46911.5|46994.4|46991.9|46907.3|46904.8|2947
1762443900000|2025-11-06 15:45:00|46913.5|46911|46954.5|46952|46971.2|46968.7|46901.5|46899|1961
1762444200000|2025-11-06 15:50:00|46955.7|46953.2|46999.8|46997.3|47003.4|47000.9|46935.1|46932.6|1803
1762444500000|2025-11-06 15:55:00|46999.3|46996.8|46956.1|46953.6|46999.3|46996.8|46949.3|46946.8|1482
1762444800000|2025-11-06 16:00:00|46954.8|46952.3|46950.9|46948.4|46986.5|46984|46924.9|46922.4|1276
1762445100000|2025-11-06 16:05:00|46951.4|46948.9|46946.4|46943.9|46975.5|46973|46923.5|46921|1097
1762445400000|2025-11-06 16:10:00|46947.8|46945.3|46916.5|46914|46947.8|46945.3|46898.8|46896.3|1152
1762445700000|2025-11-06 16:15:00|46917|46914.5|46909|46906.5|46947.3|46944.8|46873.8|46871.3|1512
1762446000000|2025-11-06 16:20:00|46911.4|46908.9|46853.9|46851.4|46929|46926.5|46841.8|46839.3|1240
1762446300000|2025-11-06 16:25:00|46852.9|46850.4|46904.2|46901.7|46912.3|46909.8|46837.6|46835.1|1422
1762446600000|2025-11-06 16:30:00|46902.6|46900.1|46872.8|46870.3|46902.6|46900.1|46844.7|46842.2|1054
1762446900000|2025-11-06 16:35:00|46872.3|46869.8|46862.7|46860.2|46874.6|46872.1|46816.3|46813.8|1246
1762447200000|2025-11-06 16:40:00|46861.9|46859.4|46842.2|46839.7|46864.3|46861.8|46813|46810.5|1093
1762447500000|2025-11-06 16:45:00|46841.7|46839.2|46844.2|46841.7|46845|46842.5|46806.7|46804.2|808
1762447800000|2025-11-06 16:50:00|46843.7|46841.2|46879.9|46877.4|46888.9|46886.4|46831.6|46829.1|979
1762448100000|2025-11-06 16:55:00|46879.4|46876.9|46793.9|46791.4|46879.4|46876.9|46788.4|46785.9|1241
1762448400000|2025-11-06 17:00:00|46794.4|46791.9|46853.6|46851.1|46857.6|46855.1|46792.2|46789.7|1106
1762448700000|2025-11-06 17:05:00|46853.1|46850.6|46874.8|46872.3|46878.1|46875.6|46826.7|46824.2|955
1762449000000|2025-11-06 17:10:00|46874|46871.5|46858.9|46856.4|46914.2|46911.7|46857|46854.5|867
1762449300000|2025-11-06 17:15:00|46859.4|46856.9|46862|46859.5|46873.7|46871.2|46823.6|46821.1|610
1762449600000|2025-11-06 17:20:00|46861.5|46859|46829.1|46826.6|46863.3|46860.8|46806|46803.5|769
1762449900000|2025-11-06 17:25:00|46829.6|46827.1|46835.4|46832.9|46841.4|46838.9|46796.5|46794|734
1762450200000|2025-11-06 17:30:00|46835.2|46832.7|46860.8|46858.3|46899.1|46896.6|46819.3|46816.8|934
1762450500000|2025-11-06 17:35:00|46859.8|46857.3|46863|46860.5|46889|46886.5|46859.3|46856.8|569
1762450800000|2025-11-06 17:40:00|46864.2|46861.7|46902.4|46899.9|46906.4|46903.9|46847.2|46844.7|631
1762451100000|2025-11-06 17:45:00|46901.4|46898.9|46921.7|46919.2|46942.1|46939.6|46898.9|46896.4|1005
1762451400000|2025-11-06 17:50:00|46919.6|46917.1|46913.2|46910.7|46950.5|46948|46905|46902.5|663
1762451700000|2025-11-06 17:55:00|46913.7|46911.2|46900.3|46897.8|46922.3|46919.8|46883.9|46881.4|513
1762452000000|2025-11-06 18:00:00|46899.3|46896.8|46861.2|46858.7|46915.7|46913.2|46853.7|46851.2|698
1762452300000|2025-11-06 18:05:00|46860.7|46858.2|46802.4|46799.9|46862.9|46860.4|46793.1|46790.6|1159
1762452600000|2025-11-06 18:10:00|46804.1|46801.6|46827.8|46825.3|46834.6|46832.1|46794|46791.5|932
1762452900000|2025-11-06 18:15:00|46827.3|46824.8|46830.5|46828|46845.6|46843.1|46811.8|46809.3|548
1762453200000|2025-11-06 18:20:00|46831|46828.5|46873.1|46870.6|46878.1|46875.6|46827.2|46824.7|423
1762453500000|2025-11-06 18:25:00|46873.6|46871.1|46904.2|46901.7|46922.2|46919.7|46873.6|46871.1|750
1762453800000|2025-11-06 18:30:00|46903.2|46900.7|46934|46931.5|46935.7|46933.2|46898.7|46896.2|621
1762454100000|2025-11-06 18:35:00|46934.5|46932|46958.3|46955.8|46971.6|46969.1|46922.1|46919.6|740
1762454400000|2025-11-06 18:40:00|46956.7|46954.2|46986.7|46984.2|47000.5|46998|46955.1|46952.6|633
1762454700000|2025-11-06 18:45:00|46987.2|46984.7|46988.5|46986|46992.4|46989.9|46952.6|46950.1|762
1762455000000|2025-11-06 18:50:00|46988.6|46986.1|47011.5|47009|47015.1|47012.6|46978.6|46976.1|524
1762455300000|2025-11-06 18:55:00|47011|47008.5|46988.5|46986|47017.8|47015.3|46962.5|46960|670
1762455600000|2025-11-06 19:00:00|46989.7|46987.2|47026.7|47024.2|47031.8|47029.3|46973.3|46970.8|829
1762455900000|2025-11-06 19:05:00|47027.2|47024.7|47001.9|46999.4|47053.2|47050.7|46992.9|46990.4|1159
1762456200000|2025-11-06 19:10:00|47001.4|46998.9|47036.1|47033.6|47040.4|47037.9|47000.5|46998|424
1762456500000|2025-11-06 19:15:00|47036.6|47034.1|47030.3|47027.8|47046.1|47043.6|47016.7|47014.2|609
1762456800000|2025-11-06 19:20:00|47029.5|47027|47040.8|47038.3|47056.3|47053.8|47022.5|47020|468
1762457100000|2025-11-06 19:25:00|47041.8|47039.3|47069.6|47067.1|47074.8|47072.3|47041.5|47039|771
1762457400000|2025-11-06 19:30:00|47071.5|47069|47076.8|47074.3|47087.2|47084.7|47039.3|47036.8|570
1762457700000|2025-11-06 19:35:00|47077.3|47074.8|47069.1|47066.6|47092.7|47090.2|47069|47066.5|540
1762458000000|2025-11-06 19:40:00|47069.6|47067.1|47048.8|47046.3|47070.6|47068.1|47011.2|47008.7|848
1762458300000|2025-11-06 19:45:00|47049.3|47046.8|47035.8|47033.3|47064.1|47061.6|47020.7|47018.2|558
1762458600000|2025-11-06 19:50:00|47034.1|47031.6|47047.5|47045|47051.5|47049|47015.6|47013.1|540
1762458900000|2025-11-06 19:55:00|47047|47044.5|47055.7|47053.2|47084.7|47082.2|47044|47041.5|840
1762459200000|2025-11-06 20:00:00|47058.2|47055.7|47037.6|47035.1|47065.8|47063.3|47024|47021.5|523
1762459500000|2025-11-06 20:05:00|47038.1|47035.6|47040.6|47038.1|47057.9|47055.4|47027.1|47024.6|456
1762459800000|2025-11-06 20:10:00|47039.7|47037.2|47062.6|47060.1|47069.5|47067|47035.7|47033.2|352
1762460100000|2025-11-06 20:15:00|47063.1|47060.6|47066|47063.5|47073|47070.5|47041.8|47039.3|518
1762460400000|2025-11-06 20:20:00|47066.5|47064|47087.4|47084.9|47097|47094.5|47058.9|47056.4|499
1762460700000|2025-11-06 20:25:00|47086.9|47084.4|47042.8|47040.3|47091|47088.5|47041.2|47038.7|704
1762461000000|2025-11-06 20:30:00|47043.6|47041.1|47053.9|47051.4|47067.1|47064.6|47009.4|47006.9|744
1762461300000|2025-11-06 20:35:00|47053.4|47050.9|47019.8|47017.3|47063.5|47061|47017.2|47014.7|566
1762461600000|2025-11-06 20:40:00|47019.7|47017.2|46997.5|46995|47038.1|47035.6|46994.5|46992|853
1762461900000|2025-11-06 20:45:00|46998|46995.5|46922.5|46920|47003|47000.5|46915|46912.5|1344
1762462200000|2025-11-06 20:50:00|46923|46920.5|46970|46967.5|46975.8|46973.3|46919|46916.5|1986
1762462500000|2025-11-06 20:55:00|46970.5|46968|46933.2|46930.7|46970.5|46968|46894.5|46892|3913
1762462800000|2025-11-06 21:00:00|46933.7|46931.2|46958.9|46954.1|46966.2|46961.4|46926.5|46921.7|1254
1762463100000|2025-11-06 21:05:00|46958.4|46953.6|46955|46950.2|46972.9|46968.1|46954|46949.2|597
1762463400000|2025-11-06 21:10:00|46955.5|46950.7|46975.6|46970.8|46978.5|46973.7|46953.3|46948.5|443
1762463700000|2025-11-06 21:15:00|46976.1|46971.3|46973|46968.2|46981|46976.2|46957.1|46952.3|235
1762464000000|2025-11-06 21:20:00|46972.5|46967.7|46969.9|46965.1|46978.5|46973.7|46965.9|46961.1|135
1762464300000|2025-11-06 21:25:00|46969.4|46964.6|46976.7|46971.9|46987.9|46983.1|46968.5|46963.7|85
1762464600000|2025-11-06 21:30:00|46977.2|46972.4|46985.6|46980.8|46991.2|46986.4|46976.7|46971.9|108
1762464900000|2025-11-06 21:35:00|46986.1|46981.3|46995|46990.2|47002.6|46997.8|46985.1|46980.3|113
1762465200000|2025-11-06 21:40:00|46996|46991.2|47006.6|47001.8|47012.8|47008|46994.6|46989.8|95
1762465500000|2025-11-06 21:45:00|47007.1|47002.3|47011.6|47006.8|47017.6|47012.8|47006.6|47001.8|97
1762465800000|2025-11-06 21:50:00|47009.1|47004.3|47007|47002.2|47024.8|47020|47001.6|46996.8|381
1762466100000|2025-11-06 21:55:00|47007.5|47002.7|46994.8|46985|47010|47005.2|46990.9|46981.9|161
1762466400000|2025-11-06 22:00:00|46996.2|46986.4|46993.6|46983.8|46998|46988.2|46987.4|46977.6|0
1762466700000|2025-11-06 22:05:00|46993.5|46983.7|46992.3|46982.5|46993.6|46983.8|46989.7|46979.9|0
1762467000000|2025-11-06 22:10:00|46992.4|46982.6|46993.7|46983.9|46994.6|46984.8|46990.1|46980.3|0
1762467300000|2025-11-06 22:15:00|46993.6|46983.8|47005.5|46995.7|47006.2|46996.4|46993.4|46983.6|0
1762467600000|2025-11-06 22:20:00|47005.3|46995.5|47001.6|46991.8|47012|47002.2|47000.9|46991.1|0
1762467900000|2025-11-06 22:25:00|47000.7|46990.9|47005.2|46995.4|47005.2|46995.4|46998.2|46988.4|0
1762468200000|2025-11-06 22:30:00|47004.8|46995|47001.5|46991.7|47004.8|46995|47000.8|46991|0
1762468500000|2025-11-06 22:35:00|47001.3|46991.5|47001.1|46991.3|47002.2|46992.4|46999.1|46989.3|0
1762468800000|2025-11-06 22:40:00|46999.7|46989.9|47002.2|46992.4|47002.6|46992.8|46999.7|46989.9|0
1762469100000|2025-11-06 22:45:00|47001.5|46991.7|46999.2|46989.4|47001.9|46992.1|46998.6|46988.8|0
1762469400000|2025-11-06 22:50:00|46999|46989.2|46997.6|46987.8|47000.7|46990.9|46995.7|46985.9|0
1762469700000|2025-11-06 22:55:00|46997.4|46987.6|46996.6|46986.8|46999.8|46990|46996.3|46986.5|0
1762470000000|2025-11-06 23:00:00|47003.1|46998.3|47007.1|47002.3|47021.9|47017.1|46986.8|46982|293
1762470300000|2025-11-06 23:05:00|47006.6|47001.8|47000.7|46995.9|47013.3|47008.5|46982.6|46977.8|190
1762470600000|2025-11-06 23:10:00|47000.3|46995.5|46987.2|46982.4|47014.3|47009.5|46986.7|46981.9|106
1762470900000|2025-11-06 23:15:00|46990.7|46985.9|47015.4|47010.6|47015.4|47010.6|46987.5|46982.7|34
1762471200000|2025-11-06 23:20:00|47015.8|47011|47013|47008.2|47026.4|47021.6|47010.9|47006.1|28
1762471500000|2025-11-06 23:25:00|47012.9|47008.1|47014.8|47010|47022.8|47018|47012.9|47008.1|31
1762471800000|2025-11-06 23:30:00|47015.3|47010.5|47012.3|47007.5|47019.8|47015|47007.8|47003|12
1762472100000|2025-11-06 23:35:00|47012.8|47008|47026.5|47021.7|47028.8|47024|47009.9|47005.1|27
1762472400000|2025-11-06 23:40:00|47026|47021.2|47043.4|47038.6|47044|47039.2|47022.5|47017.7|42
1762472700000|2025-11-06 23:45:00|47042.9|47038.1|47029.7|47024.9|47051.7|47046.9|47029.7|47024.9|66
1762473000000|2025-11-06 23:50:00|47032.2|47027.4|47042.7|47037.9|47043.7|47038.9|47025.9|47021.1|8
1762473300000|2025-11-06 23:55:00|47042.2|47037.4|47028.3|47023.5|47042.2|47037.4|47026.2|47021.4|29
1762473600000|2025-11-07 00:00:00|47028.6|47023.8|47042.5|47037.7|47047.7|47042.9|46995.5|46990.7|202
1762473900000|2025-11-07 00:05:00|47044.5|47039.7|47036.7|47031.9|47062.2|47057.4|47031.4|47026.6|139
1762474200000|2025-11-07 00:10:00|47036.2|47031.4|47019.6|47014.8|47038.5|47033.7|47011.6|47006.8|113
1762474500000|2025-11-07 00:15:00|47020.1|47015.3|47008.5|47003.7|47031.4|47026.6|47006|47001.2|90
1762474800000|2025-11-07 00:20:00|47009|47004.2|47031.3|47026.5|47032.8|47028|47007.1|47002.3|86
1762475100000|2025-11-07 00:25:00|47031.8|47027|47028.1|47023.3|47033.4|47028.6|47015.4|47010.6|51
1762475400000|2025-11-07 00:30:00|47028.6|47023.8|47050.5|47045.7|47050.6|47045.8|47026.8|47022|50
1762475700000|2025-11-07 00:35:00|47051|47046.2|47049.7|47044.9|47055.3|47050.5|47042.4|47037.6|155
1762476000000|2025-11-07 00:40:00|47050.2|47045.4|47048.9|47044.1|47052.7|47047.9|47046.8|47042|71
1762476300000|2025-11-07 00:45:00|47049.2|47044.4|47047.1|47042.3|47054.3|47049.5|47045.4|47040.6|79
1762476600000|2025-11-07 00:50:00|47046.7|47041.9|47044.7|47039.9|47049.8|47045|47041.6|47036.8|66
1762476900000|2025-11-07 00:55:00|47044.2|47039.4|47026.5|47021.7|47044.2|47039.4|47024.4|47019.6|88
1762477200000|2025-11-07 01:00:00|47026|47021.2|47017.7|47012.9|47029|47024.2|47002.1|46997.3|183
1762477500000|2025-11-07 01:05:00|47017.2|47012.4|46954.2|46949.4|47017.2|47012.4|46949.5|46944.7|293
1762477800000|2025-11-07 01:10:00|46954.7|46949.9|46985.7|46980.9|46994.9|46990.1|46952.2|46947.4|161
1762478100000|2025-11-07 01:15:00|46986.2|46981.4|46972.4|46967.6|46993.3|46988.5|46970.4|46965.6|115
1762478400000|2025-11-07 01:20:00|46971.9|46967.1|46981.8|46977|46981.8|46977|46957.5|46952.7|151
1762478700000|2025-11-07 01:25:00|46981.3|46976.5|46953.1|46948.3|46981.3|46976.5|46950.6|46945.8|129
1762479000000|2025-11-07 01:30:00|46953.6|46948.8|46931.3|46926.5|46963.1|46958.3|46925.6|46920.8|222
1762479300000|2025-11-07 01:35:00|46930.8|46926|46982.4|46977.6|46985.3|46980.5|46915.7|46910.9|396
1762479600000|2025-11-07 01:40:00|46982.9|46978.1|46958.7|46953.9|46984|46979.2|46953.1|46948.3|198
1762479900000|2025-11-07 01:45:00|46958.2|46953.4|46964.8|46960|46973.8|46969|46957.7|46952.9|79
1762480200000|2025-11-07 01:50:00|46965.3|46960.5|46979.5|46974.7|46982|46977.2|46959.3|46954.5|112
1762480500000|2025-11-07 01:55:00|46980|46975.2|46974.5|46969.7|46981|46976.2|46967.5|46962.7|72
1762480800000|2025-11-07 02:00:00|46975|46970.2|46961.8|46957|46978.5|46973.7|46957.9|46953.1|88
1762481100000|2025-11-07 02:05:00|46961.3|46956.5|46965.9|46961.1|46965.9|46961.1|46943.4|46938.6|129
1762481400000|2025-11-07 02:10:00|46966.4|46961.6|46942.3|46937.5|46968.9|46964.1|46937.3|46932.5|140
1762481700000|2025-11-07 02:15:00|46941.8|46937|46949|46944.2|46957.2|46952.4|46937.2|46932.4|120
1762482000000|2025-11-07 02:20:00|46949.8|46945|46934.2|46929.4|46960.6|46955.8|46929.4|46924.6|152
1762482300000|2025-11-07 02:25:00|46933.7|46928.9|46926.1|46921.3|46943.8|46939|46923.5|46918.7|89
1762482600000|2025-11-07 02:30:00|46926.6|46921.8|46956.6|46951.8|46961.9|46957.1|46926.6|46921.8|125
1762482900000|2025-11-07 02:35:00|46956.1|46951.3|46952.9|46948.1|46961.9|46957.1|46951.9|46947.1|83
1762483200000|2025-11-07 02:40:00|46952.4|46947.6|46948.4|46943.6|46959.9|46955.1|46938.2|46933.4|139
1762483500000|2025-11-07 02:45:00|46948|46943.2|46970.4|46965.6|46977.9|46973.1|46946|46941.2|67
1762483800000|2025-11-07 02:50:00|46969.9|46965.1|46968.1|46963.3|46977.2|46972.4|46959.2|46954.4|78
1762484100000|2025-11-07 02:55:00|46968.6|46963.8|46977|46972.2|46978|46973.2|46966.1|46961.3|42
1762484400000|2025-11-07 03:00:00|46977.1|46972.3|46970|46965.2|46986.2|46981.4|46967|46962.2|107
1762484700000|2025-11-07 03:05:00|46970.5|46965.7|46960.1|46955.3|46980.5|46975.7|46960.1|46955.3|131
1762485000000|2025-11-07 03:10:00|46960.6|46955.8|46950.9|46946.1|46963|46958.2|46939.9|46935.1|145
1762485300000|2025-11-07 03:15:00|46950.4|46945.6|46937.4|46932.6|46959.8|46955|46934.7|46929.9|120
1762485600000|2025-11-07 03:20:00|46937.9|46933.1|46950.3|46945.5|46955.2|46950.4|46933.7|46928.9|161
1762485900000|2025-11-07 03:25:00|46949.8|46945|46948.2|46943.4|46956.3|46951.5|46943.1|46938.3|101
1762486200000|2025-11-07 03:30:00|46947.7|46942.9|46946.5|46941.7|46949.4|46944.6|46937.8|46933|88
1762486500000|2025-11-07 03:35:00|46947|46942.2|46945.4|46940.6|46951.1|46946.3|46937.5|46932.7|88
1762486800000|2025-11-07 03:40:00|46945.9|46941.1|46937.9|46933.1|46947.3|46942.5|46936.4|46931.6|103
1762487100000|2025-11-07 03:45:00|46938.4|46933.6|46934.4|46929.6|46942.8|46938|46913.7|46908.9|274
1762487400000|2025-11-07 03:50:00|46934.9|46930.1|46932.2|46927.4|46936.9|46932.1|46926.4|46921.6|32
1762487700000|2025-11-07 03:55:00|46932.7|46927.9|46945.9|46941.1|46948.7|46943.9|46927|46922.2|50
1762488000000|2025-11-07 04:00:00|46946.4|46941.6|46926.6|46921.8|46946.4|46941.6|46889.7|46884.9|316
1762488300000|2025-11-07 04:05:00|46926.1|46921.3|46937.2|46932.4|46942.7|46937.9|46916.6|46911.8|100
1762488600000|2025-11-07 04:10:00|46936.7|46931.9|46934.3|46929.5|46939.9|46935.1|46928.4|46923.6|39
1762488900000|2025-11-07 04:15:00|46934.8|46930|46962.5|46957.7|46970.1|46965.3|46933.3|46928.5|190
1762489200000|2025-11-07 04:20:00|46963.5|46958.7|46960.6|46955.8|46971.5|46966.7|46957.9|46953.1|100
1762489500000|2025-11-07 04:25:00|46960.1|46955.3|46961.3|46956.5|46963.6|46958.8|46952.3|46947.5|60
1762489800000|2025-11-07 04:30:00|46961.8|46957|46963.7|46958.9|46966.2|46961.4|46954.5|46949.7|49
1762490100000|2025-11-07 04:35:00|46964.2|46959.4|46957.8|46953|46964.7|46959.9|46948.2|46943.4|65
1762490400000|2025-11-07 04:40:00|46958.3|46953.5|46960.4|46955.6|46966|46961.2|46954.8|46950|44
1762490700000|2025-11-07 04:45:00|46959.9|46955.1|46959.6|46954.8|46962.3|46957.5|46953.1|46948.3|42
1762491000000|2025-11-07 04:50:00|46960.1|46955.3|46965.4|46960.6|46970.7|46965.9|46958.1|46953.3|21
1762491300000|2025-11-07 04:55:00|46965.9|46961.1|46974.7|46969.9|46981.2|46976.4|46962.4|46957.6|51
1762491600000|2025-11-07 05:00:00|46973.7|46968.9|46992.2|46987.4|46999.4|46994.6|46970.4|46965.6|120
1762491900000|2025-11-07 05:05:00|46991.7|46986.9|46999.5|46994.7|47002.5|46997.7|46990.2|46985.4|212
1762492200000|2025-11-07 05:10:00|46999|46994.2|46997.3|46992.5|47001|46996.2|46991.9|46987.1|80
1762492500000|2025-11-07 05:15:00|46997.8|46993|47004.4|46999.6|47007.6|47002.8|46991.2|46986.4|96
1762492800000|2025-11-07 05:20:00|47004.9|47000.1|46997.8|46993|47005.8|47001|46984.7|46979.9|78
1762493100000|2025-11-07 05:25:00|46998.3|46993.5|46986.4|46981.6|46998.8|46994|46986.4|46981.6|23
1762493400000|2025-11-07 05:30:00|46985.9|46981.1|47001.4|46996.6|47004.1|46999.3|46984.3|46979.5|62
1762493700000|2025-11-07 05:35:00|47000.9|46996.1|47012.1|47007.3|47017.7|47012.9|47000.9|46996.1|113
1762494000000|2025-11-07 05:40:00|47012.6|47007.8|47019.5|47014.7|47025.4|47020.6|47011.6|47006.8|72
1762494300000|2025-11-07 05:45:00|47020|47015.2|47010.9|47006.1|47025|47020.2|47009.4|47004.6|70
1762494600000|2025-11-07 05:50:00|47009.9|47005.1|47016|47011.2|47023.9|47019.1|47009.1|47004.3|64
1762494900000|2025-11-07 05:55:00|47015.5|47010.7|47030.4|47025.6|47036.3|47031.5|47014|47009.2|123
1762495200000|2025-11-07 06:00:00|47030.9|47026.1|47029.9|47025.1|47033.9|47029.1|47026.4|47021.6|100
1762495500000|2025-11-07 06:05:00|47029.4|47024.6|47029.1|47024.3|47039.6|47034.8|47025.4|47020.6|76
1762495800000|2025-11-07 06:10:00|47028.6|47023.8|47029.3|47024.5|47035|47030.2|47018.9|47014.1|57
1762496100000|2025-11-07 06:15:00|47029.8|47025|47028.1|47023.3|47033.4|47028.6|47021.4|47016.6|34
1762496400000|2025-11-07 06:20:00|47028.2|47023.4|47034.1|47029.3|47036.4|47031.6|47025|47020.2|25
1762496700000|2025-11-07 06:25:00|47034.6|47029.8|47030.1|47025.3|47036.2|47031.4|47028.1|47023.3|21
1762497000000|2025-11-07 06:30:00|47029.6|47024.8|47028.2|47023.4|47032.6|47027.8|47020.6|47015.8|96
1762497300000|2025-11-07 06:35:00|47027.7|47022.9|47030.1|47025.3|47035.1|47030.3|47016.1|47011.3|90
1762497600000|2025-11-07 06:40:00|47030.6|47025.8|47040.9|47036.1|47041.9|47037.1|47027.7|47022.9|65
1762497900000|2025-11-07 06:45:00|47040.4|47035.6|47039.9|47035.1|47047.3|47042.5|47034.7|47029.9|26
1762498200000|2025-11-07 06:50:00|47039.4|47034.6|47026.3|47021.5|47040.4|47035.6|47015.1|47010.3|88
1762498500000|2025-11-07 06:55:00|47026.8|47022|47031.3|47026.5|47033.1|47028.3|47023.5|47018.7|49
1762498800000|2025-11-07 07:00:00|47031.2|47027.6|47020.4|47016.8|47040.7|47037.1|47018.4|47014.8|147
1762499100000|2025-11-07 07:05:00|47020.9|47017.3|47035.4|47031.8|47046.7|47043.1|47017.2|47013.6|125
1762499400000|2025-11-07 07:10:00|47034.9|47031.3|47041.4|47037.8|47044.8|47041.2|47030.4|47026.8|178
1762499700000|2025-11-07 07:15:00|47041.9|47038.3|47044.8|47041.2|47051.4|47047.8|47037.7|47034.1|190
1762500000000|2025-11-07 07:20:00|47045.3|47041.7|47027.4|47023.8|47057.8|47054.2|47022.1|47018.5|184
1762500300000|2025-11-07 07:25:00|47026.9|47023.3|47034|47030.4|47036.4|47032.8|47020.1|47016.5|87
1762500600000|2025-11-07 07:30:00|47033.5|47029.9|47038.1|47034.5|47046.2|47042.6|47032|47028.4|71
1762500900000|2025-11-07 07:35:00|47037.6|47034|47040.4|47036.8|47047.1|47043.5|47035.1|47031.5|29
1762501200000|2025-11-07 07:40:00|47039.9|47036.3|47042.6|47039|47051.5|47047.9|47032.4|47028.8|82
1762501500000|2025-11-07 07:45:00|47042.1|47038.5|47053.9|47050.3|47053.9|47050.3|47036.8|47033.2|72
1762501800000|2025-11-07 07:50:00|47053.8|47050.2|47053.1|47049.5|47058.3|47054.7|47042.1|47038.5|131
1762502100000|2025-11-07 07:55:00|47053.6|47050|47042.3|47038.7|47057.6|47054|47040.1|47036.5|112
1762502400000|2025-11-07 08:00:00|47042.8|47039.2|47052.7|47049.1|47059.9|47056.3|47035.7|47032.1|227
1762502700000|2025-11-07 08:05:00|47052.2|47048.6|47045|47041.4|47057.6|47054|47042.5|47038.9|116
1762503000000|2025-11-07 08:10:00|47045.5|47041.9|47051|47047.4|47053.2|47049.6|47035.4|47031.8|95
1762503300000|2025-11-07 08:15:00|47051.5|47047.9|47029.2|47025.6|47055.5|47051.9|47028|47024.4|85
1762503600000|2025-11-07 08:20:00|47029.7|47026.1|47024.8|47021.2|47034|47030.4|47007.8|47004.2|207
1762503900000|2025-11-07 08:25:00|47025.3|47021.7|46995.2|46991.6|47025.3|47021.7|46980|46976.4|167
1762504200000|2025-11-07 08:30:00|46994.7|46991.1|46985.7|46982.1|47004.6|47001|46976|46972.4|162
1762504500000|2025-11-07 08:35:00|46986.7|46983.1|47002.4|46998.8|47002.4|46998.8|46977.2|46973.6|229
1762504800000|2025-11-07 08:40:00|47002.9|46999.3|46992.8|46989.2|47007.8|47004.2|46992.8|46989.2|104
1762505100000|2025-11-07 08:45:00|46992.3|46988.7|47012.4|47008.8|47013.4|47009.8|46992.3|46988.7|79
1762505400000|2025-11-07 08:50:00|47011.9|47008.3|47002.4|46998.8|47011.9|47008.3|46998.7|46995.1|160
1762505700000|2025-11-07 08:55:00|47001.9|46998.3|47006.4|47002.8|47009.8|47006.2|46992.2|46988.6|75
1762506000000|2025-11-07 09:00:00|47005.9|47002.3|46977.7|46974.1|47009.9|47006.3|46973.1|46969.5|205
1762506300000|2025-11-07 09:05:00|46979.7|46976.1|46978.9|46975.3|46984.4|46980.8|46966.6|46963|140
1762506600000|2025-11-07 09:10:00|46979.4|46975.8|47021.3|47017.7|47024.8|47021.2|46978.9|46975.3|195
1762506900000|2025-11-07 09:15:00|47021.8|47018.2|47027.2|47023.6|47031.5|47027.9|47013.3|47009.7|146
1762507200000|2025-11-07 09:20:00|47025.2|47021.6|46995.4|46991.8|47037.4|47033.8|46995.2|46991.6|119
1762507500000|2025-11-07 09:25:00|46995.9|46992.3|46986.1|46982.5|47003.4|46999.8|46977.1|46973.5|84
1762507800000|2025-11-07 09:30:00|46986.2|46982.6|46976.4|46972.8|46997.6|46994|46970.9|46967.3|124
1762508100000|2025-11-07 09:35:00|46975.9|46972.3|46961.6|46958|46979.4|46975.8|46961.1|46957.5|123
1762508400000|2025-11-07 09:40:00|46961.1|46957.5|46960.3|46956.7|46968.4|46964.8|46947.1|46943.5|288
1762508700000|2025-11-07 09:45:00|46960.8|46957.2|46952.4|46948.8|46971.5|46967.9|46948.9|46945.3|228
1762509000000|2025-11-07 09:50:00|46952.9|46949.3|46951.8|46948.2|46956.3|46952.7|46936.4|46932.8|116
1762509300000|2025-11-07 09:55:00|46952.3|46948.7|46960.5|46956.9|46967.2|46963.6|46947.3|46943.7|83
1762509600000|2025-11-07 10:00:00|46960|46956.4|46975.3|46971.7|46977.2|46973.6|46938.8|46935.2|145
1762509900000|2025-11-07 10:05:00|46974.8|46971.2|46957.1|46953.5|46978.3|46974.7|46956.1|46952.5|90
1762510200000|2025-11-07 10:10:00|46956.6|46953|46919|46915.4|46957.9|46954.3|46918|46914.4|152
1762510500000|2025-11-07 10:15:00|46919.5|46915.9|46894.5|46890.9|46920.5|46916.9|46889.3|46885.7|253
1762510800000|2025-11-07 10:20:00|46894|46890.4|46895.6|46892|46910|46906.4|46888.7|46885.1|245
1762511100000|2025-11-07 10:25:00|46895.1|46891.5|46910.1|46906.5|46917.9|46914.3|46891.9|46888.3|164
1762511400000|2025-11-07 10:30:00|46909.6|46906|46922.6|46919|46928.3|46924.7|46908.6|46905|130
1762511700000|2025-11-07 10:35:00|46922.9|46919.3|46935|46931.4|46940.7|46937.1|46913.4|46909.8|91
1762512000000|2025-11-07 10:40:00|46933.5|46929.9|46922.1|46918.5|46935.2|46931.6|46919.9|46916.3|68
1762512300000|2025-11-07 10:45:00|46922.3|46918.7|46913.1|46909.5|46928.8|46925.2|46910.6|46907|90
1762512600000|2025-11-07 10:50:00|46913.6|46910|46932.2|46928.6|46934.2|46930.6|46909.6|46906|87
1762512900000|2025-11-07 10:55:00|46931.7|46928.1|46921.4|46917.8|46936.2|46932.6|46910.1|46906.5|79
1762513200000|2025-11-07 11:00:00|46921.9|46918.3|46896.2|46892.6|46922.8|46919.2|46895.7|46892.1|186
1762513500000|2025-11-07 11:05:00|46896.3|46892.7|46891.8|46888.2|46904.7|46901.1|46891.3|46887.7|159
1762513800000|2025-11-07 11:10:00|46891.3|46887.7|46826.6|46823|46903.3|46899.7|46825.5|46821.9|373
1762514100000|2025-11-07 11:15:00|46826.1|46822.5|46829.3|46825.7|46840|46836.4|46809.1|46805.5|544
1762514400000|2025-11-07 11:20:00|46829.8|46826.2|46831|46827.4|46852.5|46848.9|46822|46818.4|226
1762514700000|2025-11-07 11:25:00|46831.5|46827.9|46818.4|46814.8|46835.5|46831.9|46795.3|46791.7|373
1762515000000|2025-11-07 11:30:00|46818.9|46815.3|46790.6|46787|46822.3|46818.7|46781.6|46778|424
1762515300000|2025-11-07 11:35:00|46791.1|46787.5|46815.6|46812|46816|46812.4|46785.4|46781.8|337
1762515600000|2025-11-07 11:40:00|46816.1|46812.5|46818|46814.4|46828.4|46824.8|46803.6|46800|337
1762515900000|2025-11-07 11:45:00|46818.5|46814.9|46842.8|46839.2|46844.8|46841.2|46817.5|46813.9|284
1762516200000|2025-11-07 11:50:00|46842.3|46838.7|46862.4|46858.8|46870.7|46867.1|46835.8|46832.2|312
1762516500000|2025-11-07 11:55:00|46862.9|46859.3|46885.8|46882.2|46889|46885.4|46861.5|46857.9|227
1762516800000|2025-11-07 12:00:00|46882.3|46878.7|46863.2|46859.6|46885.3|46881.7|46855.2|46851.6|260
1762517100000|2025-11-07 12:05:00|46862.7|46859.1|46865.5|46861.9|46881|46877.4|46850.6|46847|136
1762517400000|2025-11-07 12:10:00|46866|46862.4|46858.4|46854.8|46875.5|46871.9|46847.9|46844.3|167
1762517700000|2025-11-07 12:15:00|46858.9|46855.3|46831.8|46828.2|46874.5|46870.9|46831.3|46827.7|285
1762518000000|2025-11-07 12:20:00|46832.3|46828.7|46836.2|46832.6|46845.5|46841.9|46819.6|46816|293
1762518300000|2025-11-07 12:25:00|46836.7|46833.1|46835.6|46832|46858.4|46854.8|46823.4|46819.8|279
1762518600000|2025-11-07 12:30:00|46835.1|46831.5|46821.5|46817.9|46835.1|46831.5|46807.1|46803.5|243
1762518900000|2025-11-07 12:35:00|46822|46818.4|46823.2|46819.6|46825|46821.4|46812.7|46809.1|254
1762519200000|2025-11-07 12:40:00|46823|46819.4|46808.9|46805.3|46829.6|46826|46804|46800.4|159
1762519500000|2025-11-07 12:45:00|46808.4|46804.8|46767.5|46763.9|46812.3|46808.7|46766.3|46762.7|442
1762519800000|2025-11-07 12:50:00|46767|46763.4|46774.5|46770.9|46786.6|46783|46766.5|46762.9|367
1762520100000|2025-11-07 12:55:00|46774|46770.4|46776.4|46772.8|46793.9|46790.3|46770|46766.4|272
1762520400000|2025-11-07 13:00:00|46776.9|46773.3|46783.1|46779.5|46783.2|46779.6|46750.4|46746.8|516
1762520700000|2025-11-07 13:05:00|46783.3|46779.7|46814.9|46811.3|46826.3|46822.7|46781.3|46777.7|607
1762521000000|2025-11-07 13:10:00|46814.4|46810.8|46825.6|46822|46832.9|46829.3|46803|46799.4|358
1762521300000|2025-11-07 13:15:00|46825.1|46821.5|46826.3|46822.7|46831.4|46827.8|46804.2|46800.6|164
1762521600000|2025-11-07 13:20:00|46826.8|46823.2|46823.1|46819.5|46847.8|46844.2|46820.6|46817|271
1762521900000|2025-11-07 13:25:00|46822.6|46819|46824.4|46820.8|46829|46825.4|46808.6|46805|315
1762522200000|2025-11-07 13:30:00|46821.4|46817.8|46825.6|46822|46834.8|46831.2|46812.3|46808.7|179
1762522500000|2025-11-07 13:35:00|46825.1|46821.5|46830.1|46826.5|46834.4|46830.8|46818.8|46815.2|248
1762522800000|2025-11-07 13:40:00|46829.6|46826|46817.5|46813.9|46831.2|46827.6|46806.6|46803|279
1762523100000|2025-11-07 13:45:00|46818|46814.4|46843.3|46839.7|46857.6|46854|46815.4|46811.8|301
1762523400000|2025-11-07 13:50:00|46843.8|46840.2|46843.4|46839.8|46854.5|46850.9|46837.1|46833.5|306
1762523700000|2025-11-07 13:55:00|46843.9|46840.3|46825.7|46822.1|46847.9|46844.3|46815.4|46811.8|183
1762524000000|2025-11-07 14:00:00|46825.3|46821.7|46801|46797.4|46835.5|46831.9|46794.9|46791.3|266
1762524300000|2025-11-07 14:05:00|46800.5|46796.9|46796|46792.4|46800.6|46797|46784.8|46781.2|191
1762524600000|2025-11-07 14:10:00|46795.5|46791.9|46793.5|46789.9|46814.9|46811.3|46787.5|46783.9|255
1762524900000|2025-11-07 14:15:00|46793|46789.4|46787.5|46783.9|46795.6|46792|46775.7|46772.1|250
1762525200000|2025-11-07 14:20:00|46787|46783.4|46793.3|46789.7|46795.3|46791.7|46774.1|46770.5|286
1762525500000|2025-11-07 14:25:00|46792.8|46789.2|46834.6|46831|46857.6|46854|46788.5|46784.9|1344
1762525800000|2025-11-07 14:30:00|46836.1|46832.5|46699.5|46697|46836.1|46832.7|46674.5|46672|6138
1762526100000|2025-11-07 14:35:00|46699|46696.5|46668.2|46665.7|46739.1|46736.6|46655.6|46653.1|3588
1762526400000|2025-11-07 14:40:00|46669.2|46666.7|46735.4|46732.9|46750.5|46748|46657.2|46654.7|3079
1762526700000|2025-11-07 14:45:00|46734.9|46732.4|46722.3|46719.8|46796.2|46793.7|46722.3|46719.8|2546
1762527000000|2025-11-07 14:50:00|46720.3|46717.8|46812.1|46809.6|46828.7|46826.2|46720.3|46717.8|2120
1762527300000|2025-11-07 14:55:00|46811.6|46809.1|46812.2|46809.7|46847.5|46845|46788.3|46785.8|1451
1762527600000|2025-11-07 15:00:00|46812.3|46809.8|46745.3|46742.8|46842.6|46840.1|46737.4|46734.9|1669
1762527900000|2025-11-07 15:05:00|46745.8|46743.3|46822.5|46820|46825.4|46822.9|46710|46707.5|1927
1762528200000|2025-11-07 15:10:00|46822|46819.5|46860.6|46858.1|46864.2|46861.7|46803.9|46801.4|1844
1762528500000|2025-11-07 15:15:00|46861.1|46858.6|46834.4|46831.9|46890|46887.5|46802.3|46799.8|2187
1762528800000|2025-11-07 15:20:00|46832.9|46830.4|46777.5|46775|46860|46857.5|46770.5|46768|1336
1762529100000|2025-11-07 15:25:00|46778|46775.5|46818|46815.5|46849.2|46846.7|46772.3|46769.8|1395
1762529400000|2025-11-07 15:30:00|46819|46816.5|46822.6|46820.1|46864|46861.5|46814.9|46812.4|1338
1762529700000|2025-11-07 15:35:00|46822.1|46819.6|46783.5|46781|46858.8|46856.3|46776.3|46773.8|1180
1762530000000|2025-11-07 15:40:00|46783.6|46781.1|46756.4|46753.9|46807.5|46805|46748.2|46745.7|944
1762530300000|2025-11-07 15:45:00|46755.9|46753.4|46738.3|46735.8|46773.1|46770.6|46722.1|46719.6|1044
1762530600000|2025-11-07 15:50:00|46738.8|46736.3|46749.9|46747.4|46782.4|46779.9|46737.4|46734.9|1165
1762530900000|2025-11-07 15:55:00|46749.4|46746.9|46706.9|46704.4|46753.7|46751.2|46705.7|46703.2|972
1762531200000|2025-11-07 16:00:00|46706.4|46703.9|46703.8|46701.3|46731.8|46729.3|46683.6|46681.1|1198
1762531500000|2025-11-07 16:05:00|46704.3|46701.8|46680.4|46677.9|46721.2|46718.7|46667.8|46665.3|952
1762531800000|2025-11-07 16:10:00|46680.9|46678.4|46636.1|46633.6|46695.9|46693.4|46635.6|46633.1|1262
1762532100000|2025-11-07 16:15:00|46635.6|46633.1|46621.2|46618.7|46640.9|46638.4|46600.6|46598.1|1389
1762532400000|2025-11-07 16:20:00|46620.2|46617.7|46628.3|46625.8|46667.4|46664.9|46616.2|46613.7|1446
1762532700000|2025-11-07 16:25:00|46628.8|46626.3|46604.1|46601.6|46630.3|46627.8|46602|46599.5|834
1762533000000|2025-11-07 16:30:00|46604.6|46602.1|46638.7|46636.2|46646|46643.5|46597.1|46594.6|1096
1762533300000|2025-11-07 16:35:00|46638.2|46635.7|46609.7|46607.2|46643.2|46640.7|46596.8|46594.3|926
1762533600000|2025-11-07 16:40:00|46609.2|46606.7|46639.7|46637.2|46649.9|46647.4|46586.5|46584|1191
1762533900000|2025-11-07 16:45:00|46639.9|46637.4|46598.3|46595.8|46655|46652.5|46591.5|46589|978
1762534200000|2025-11-07 16:50:00|46597.8|46595.3|46592.4|46589.9|46639.8|46637.3|46588.5|46586|939
1762534500000|2025-11-07 16:55:00|46592.5|46590|46561.2|46558.7|46601.4|46598.9|46527|46524.5|1467
1762534800000|2025-11-07 17:00:00|46562.7|46560.2|46534.2|46531.7|46571.4|46568.9|46528.8|46526.3|874
1762535100000|2025-11-07 17:05:00|46534.7|46532.2|46532.2|46529.7|46556.8|46554.3|46497.6|46495.1|1108
1762535400000|2025-11-07 17:10:00|46531.7|46529.2|46582.3|46579.8|46583.5|46581|46512.3|46509.8|1117
1762535700000|2025-11-07 17:15:00|46582.8|46580.3|46610.4|46607.9|46618.2|46615.7|46569.1|46566.6|846
1762536000000|2025-11-07 17:20:00|46609.9|46607.4|46652.8|46650.3|46670.2|46667.7|46595.1|46592.6|1120
1762536300000|2025-11-07 17:25:00|46652.3|46649.8|46625|46622.5|46668.8|46666.3|46621.5|46619|973
1762536600000|2025-11-07 17:30:00|46624.5|46622|46622.4|46619.9|46646.5|46644|46613.3|46610.8|816
1762536900000|2025-11-07 17:35:00|46621.4|46618.9|46596.4|46593.9|46627.4|46624.9|46574.4|46571.9|850
1762537200000|2025-11-07 17:40:00|46595.9|46593.4|46604.6|46602.1|46619.1|46616.6|46571.2|46568.7|669
1762537500000|2025-11-07 17:45:00|46604.1|46601.6|46575.5|46573|46626.1|46623.6|46568|46565.5|629
1762537800000|2025-11-07 17:50:00|46575|46572.5|46598.2|46595.7|46604.9|46602.4|46550.3|46547.8|884
1762538100000|2025-11-07 17:55:00|46597.7|46595.2|46666.1|46663.6|46671.4|46668.9|46595.2|46592.7|805
1762538400000|2025-11-07 18:00:00|46666.3|46663.8|46677.8|46675.3|46692.7|46690.2|46666.3|46663.8|707
1762538700000|2025-11-07 18:05:00|46677.3|46674.8|46688|46685.5|46706.6|46704.1|46652|46649.5|817
1762539000000|2025-11-07 18:10:00|46688.5|46686|46693.8|46691.3|46715.6|46713.1|46677.1|46674.6|516
1762539300000|2025-11-07 18:15:00|46694.8|46692.3|46694.2|46691.7|46705.3|46702.8|46669.2|46666.7|453
1762539600000|2025-11-07 18:20:00|46694.7|46692.2|46728.9|46726.4|46730.6|46728.1|46689.2|46686.7|530
1762539900000|2025-11-07 18:25:00|46728.4|46725.9|46724.8|46722.3|46753.1|46750.6|46713|46710.5|686
1762540200000|2025-11-07 18:30:00|46723.8|46721.3|46704.4|46701.9|46738.5|46736|46703.4|46700.9|607
1762540500000|2025-11-07 18:35:00|46705.4|46702.9|46742.1|46739.6|46746.6|46744.1|46696.2|46693.7|552
1762540800000|2025-11-07 18:40:00|46742.6|46740.1|46736|46733.5|46746.4|46743.9|46721.5|46719|509
1762541100000|2025-11-07 18:45:00|46736.5|46734|46702.1|46699.6|46747.8|46745.3|46694.2|46691.7|585
1762541400000|2025-11-07 18:50:00|46702.6|46700.1|46700.7|46698.2|46703.1|46700.6|46660.1|46657.6|713
1762541700000|2025-11-07 18:55:00|46700.2|46697.7|46742.2|46739.7|46761.1|46758.6|46699.2|46696.7|835
1762542000000|2025-11-07 19:00:00|46742.7|46740.2|46739.7|46737.2|46757.6|46755.1|46723|46720.5|635
1762542300000|2025-11-07 19:05:00|46739.2|46736.7|46735.8|46733.3|46767.6|46765.1|46730.6|46728.1|434
1762542600000|2025-11-07 19:10:00|46736.3|46733.8|46762.2|46759.7|46766.6|46764.1|46720.3|46717.8|536
1762542900000|2025-11-07 19:15:00|46761.7|46759.2|46760.9|46758.4|46789|46786.5|46755.5|46753|601
1762543200000|2025-11-07 19:20:00|46761.4|46758.9|46782.9|46780.4|46790.1|46787.6|46759.1|46756.6|373
1762543500000|2025-11-07 19:25:00|46782.4|46779.9|46789.1|46786.6|46795.6|46793.1|46759.4|46756.9|341
1762543800000|2025-11-07 19:30:00|46789.6|46787.1|46847.5|46845|46852.1|46849.6|46789.6|46787.1|974
1762544100000|2025-11-07 19:35:00|46847|46844.5|46906.6|46904.1|46914.9|46912.4|46835.5|46833|1058
1762544400000|2025-11-07 19:40:00|46907.1|46904.6|46952.2|46949.7|46976.6|46974.1|46907.1|46904.6|1743
1762544700000|2025-11-07 19:45:00|46953.2|46950.7|46944|46941.5|46956.6|46954.1|46897.2|46894.7|1657
1762545000000|2025-11-07 19:50:00|46944.5|46942|46978.8|46976.3|46979.6|46977.1|46938.4|46935.9|895
1762545300000|2025-11-07 19:55:00|46978.3|46975.8|46974.5|46972|46983.7|46981.2|46945.4|46942.9|837
1762545600000|2025-11-07 20:00:00|46974|46971.5|46945|46942.5|46978.3|46975.8|46940.4|46937.9|1140
1762545900000|2025-11-07 20:05:00|46944.5|46942|46946.5|46944|46950|46947.5|46897.9|46895.4|2076
1762546200000|2025-11-07 20:10:00|46946|46943.5|46933.6|46931.1|46959.7|46957.2|46922|46919.5|669
1762546500000|2025-11-07 20:15:00|46934.1|46931.6|46922.3|46919.8|46950.6|46948.1|46904.6|46902.1|703
1762546800000|2025-11-07 20:20:00|46921.8|46919.3|46881.4|46878.9|46928.8|46926.3|46869.3|46866.8|967
1762547100000|2025-11-07 20:25:00|46880.9|46878.4|46894.9|46892.4|46915.3|46912.8|46851.4|46848.9|856
1762547400000|2025-11-07 20:30:00|46895.4|46892.9|46901.1|46898.6|46926.2|46923.7|46895.4|46892.9|649
1762547700000|2025-11-07 20:35:00|46901.6|46899.1|46929.2|46926.7|46932.6|46930.1|46900.7|46898.2|528
1762548000000|2025-11-07 20:40:00|46929.7|46927.2|46956.2|46953.7|46960|46957.5|46898.6|46896.1|944
1762548300000|2025-11-07 20:45:00|46955.2|46952.7|46897.5|46895|46967.7|46965.2|46894.5|46892|986
1762548600000|2025-11-07 20:50:00|46898|46895.5|46961.1|46958.6|46966|46963.5|46892|46889.5|1946
1762548900000|2025-11-07 20:55:00|46960.6|46958.1|46994.6|46992.1|47008.7|47006.2|46937.2|46934.7|3366
1762549200000|2025-11-07 21:00:00|46995.1|46992.6|47040.2|47035.4|47054.5|47049.7|46983.2|46978.4|1293
1762549500000|2025-11-07 21:05:00|47038.2|47033.4|47020.1|47015.3|47047.3|47042.5|47017.5|47012.7|442
1762549800000|2025-11-07 21:10:00|47019.6|47014.8|47032.8|47028|47036.8|47032|47013.8|47009|383
1762550100000|2025-11-07 21:15:00|47034.3|47029.5|47026.8|47022|47049.7|47044.9|47026.6|47021.8|165
1762550400000|2025-11-07 21:20:00|47027.8|47023|47031.5|47026.7|47037.1|47032.3|47023.3|47018.5|59
1762550700000|2025-11-07 21:25:00|47032|47027.2|47024.5|47019.7|47033.5|47028.7|47017.6|47012.8|125
1762551000000|2025-11-07 21:30:00|47025|47020.2|47041.2|47036.4|47041.3|47036.5|47024.5|47019.7|83
1762551300000|2025-11-07 21:35:00|47040.7|47035.9|47031.5|47026.7|47043.5|47038.7|47030.5|47025.7|85
1762551600000|2025-11-07 21:40:00|47031.7|47026.9|47033.9|47029.1|47034.4|47029.6|47028.5|47023.7|41
1762551900000|2025-11-07 21:45:00|47034.4|47029.6|47047.6|47042.8|47049.7|47044.9|47034.2|47029.4|93
1762552200000|2025-11-07 21:50:00|47048.1|47043.3|47059.2|47054.4|47059.2|47054.4|47045.3|47040.5|128
1762552500000|2025-11-07 21:55:00|47058.7|47053.9|47057.7|47047.9|47062.5|47057.7|47042.6|47037.8|132
1762729200000|2025-11-09 23:00:00|47204.3|47194.5|47173|47168.2|47212.2|47207.4|47159.2|47154.4|241
1762729500000|2025-11-09 23:05:00|47172.5|47167.7|47154.1|47149.3|47176.4|47171.6|47154.1|47149.3|53
1762729800000|2025-11-09 23:10:00|47155.1|47150.3|47154.6|47149.8|47166|47161.2|47143.8|47139|96
1762730100000|2025-11-09 23:15:00|47156.6|47151.8|47147.9|47143.1|47158.4|47153.6|47140|47135.2|25
1762730400000|2025-11-09 23:20:00|47147.4|47142.6|47146.2|47141.4|47148.9|47144.1|47134.9|47130.1|78
1762730700000|2025-11-09 23:25:00|47145.7|47140.9|47120.6|47115.8|47146.2|47141.4|47120.3|47115.5|28
1762731000000|2025-11-09 23:30:00|47121.1|47116.3|47142.6|47137.8|47151.4|47146.6|47118.6|47113.8|72
1762731300000|2025-11-09 23:35:00|47143.1|47138.3|47120.4|47115.6|47145.1|47140.3|47119.5|47114.7|56
1762731600000|2025-11-09 23:40:00|47120.9|47116.1|47123.6|47118.8|47143|47138.2|47119.8|47115|59
1762731900000|2025-11-09 23:45:00|47123.1|47118.3|47133.7|47128.9|47135.4|47130.6|47118.6|47113.8|35
1762732200000|2025-11-09 23:50:00|47133.2|47128.4|47139.6|47134.8|47139.9|47135.1|47116.1|47111.3|82
1762732500000|2025-11-09 23:55:00|47140.1|47135.3|47136.3|47131.5|47157.7|47152.9|47135.4|47130.6|139
1762732800000|2025-11-10 00:00:00|47135.8|47131|47095.9|47091.1|47135.8|47131|47082.6|47077.8|292
1762733100000|2025-11-10 00:05:00|47096.4|47091.6|47111.9|47107.1|47112.1|47107.3|47075.5|47070.7|161
1762733400000|2025-11-10 00:10:00|47111.4|47106.6|47117.3|47112.5|47122.6|47117.8|47101|47096.2|181
1762733700000|2025-11-10 00:15:00|47116.8|47112|47122.5|47117.7|47122.5|47117.7|47103.9|47099.1|169
1762734000000|2025-11-10 00:20:00|47123|47118.2|47127.7|47122.9|47136.8|47132|47121.8|47117|170
1762734300000|2025-11-10 00:25:00|47127.2|47122.4|47118.6|47113.8|47131.3|47126.5|47111.5|47106.7|99
1762734600000|2025-11-10 00:30:00|47118.1|47113.3|47122.1|47117.3|47135.4|47130.6|47113.1|47108.3|165
1762734900000|2025-11-10 00:35:00|47121.6|47116.8|47118.3|47113.5|47126.9|47122.1|47108.3|47103.5|99
1762735200000|2025-11-10 00:40:00|47117.8|47113|47102.8|47098|47119.3|47114.5|47096.8|47092|83
1762735500000|2025-11-10 00:45:00|47103.3|47098.5|47110.1|47105.3|47114.9|47110.1|47092.7|47087.9|117
1762735800000|2025-11-10 00:50:00|47110.6|47105.8|47118.3|47113.5|47119.6|47114.8|47101.3|47096.5|121
1762736100000|2025-11-10 00:55:00|47117.8|47113|47116.3|47111.5|47133.9|47129.1|47112.3|47107.5|168
1762736400000|2025-11-10 01:00:00|47115.8|47111|47097.5|47092.7|47115.8|47111|47070.5|47065.7|1197
1762736700000|2025-11-10 01:05:00|47097|47092.2|47092.2|47087.4|47105.5|47100.7|47083.5|47078.7|276
1762737000000|2025-11-10 01:10:00|47092.7|47087.9|47089.8|47085|47098|47093.2|47084.6|47079.8|362
1762737300000|2025-11-10 01:15:00|47089.6|47084.8|47091.5|47086.7|47097.6|47092.8|47081.9|47077.1|203
1762737600000|2025-11-10 01:20:00|47092|47087.2|47093.1|47088.3|47101.1|47096.3|47087.6|47082.8|218
1762737900000|2025-11-10 01:25:00|47093.2|47088.4|47083.1|47078.3|47111.7|47106.9|47080.1|47075.3|250
1762738200000|2025-11-10 01:30:00|47082.6|47077.8|47075.1|47070.3|47083.1|47078.3|47062.9|47058.1|213
1762738500000|2025-11-10 01:35:00|47075.6|47070.8|47076.9|47072.1|47084.5|47079.7|47064.6|47059.8|184
1762738800000|2025-11-10 01:40:00|47076.4|47071.6|47061.2|47056.4|47077.9|47073.1|47060.7|47055.9|83
1762739100000|2025-11-10 01:45:00|47060.7|47055.9|47086.2|47081.4|47088.3|47083.5|47055.7|47050.9|181
1762739400000|2025-11-10 01:50:00|47086.7|47081.9|47089|47084.2|47095.8|47091|47072.1|47067.3|243
1762739700000|2025-11-10 01:55:00|47091|47086.2|47092.9|47088.1|47097.7|47092.9|47087.1|47082.3|99
1762740000000|2025-11-10 02:00:00|47092.4|47087.6|47097.8|47093|47102.8|47098|47088.9|47084.1|97
1762740300000|2025-11-10 02:05:00|47098.3|47093.5|47086.2|47081.4|47105.9|47101.1|47080.7|47075.9|109
1762740600000|2025-11-10 02:10:00|47086.7|47081.9|47094.7|47089.9|47104.2|47099.4|47083.7|47078.9|112
1762740900000|2025-11-10 02:15:00|47095.2|47090.4|47098.8|47094|47104.2|47099.4|47093.5|47088.7|57
1762741200000|2025-11-10 02:20:00|47098.3|47093.5|47103.1|47098.3|47108|47103.2|47095.8|47091|53
1762741500000|2025-11-10 02:25:00|47102.6|47097.8|47100.9|47096.1|47104.1|47099.3|47097|47092.2|39
1762741800000|2025-11-10 02:30:00|47101.4|47096.6|47107.8|47103|47114.9|47110.1|47101.4|47096.6|97
1762742100000|2025-11-10 02:35:00|47107.3|47102.5|47107.2|47102.4|47109|47104.2|47100.1|47095.3|105
1762742400000|2025-11-10 02:40:00|47107.7|47102.9|47100.2|47095.4|47108.7|47103.9|47097.9|47093.1|129
1762742700000|2025-11-10 02:45:00|47099.7|47094.9|47114.1|47109.3|47117.1|47112.3|47099.2|47094.4|109
1762743000000|2025-11-10 02:50:00|47113.6|47108.8|47092.8|47088|47119.1|47114.3|47089.7|47084.9|214
1762743300000|2025-11-10 02:55:00|47092.3|47087.5|47088.4|47083.6|47096.6|47091.8|47086.7|47081.9|74
1762743600000|2025-11-10 03:00:00|47088.9|47084.1|47103.8|47099|47112.3|47107.5|47087|47082.2|130
1762743900000|2025-11-10 03:05:00|47103.3|47098.5|47096.1|47091.3|47106.8|47102|47089.6|47084.8|62
1762744200000|2025-11-10 03:10:00|47095.6|47090.8|47090.1|47085.3|47101.6|47096.8|47090.1|47085.3|95
1762744500000|2025-11-10 03:15:00|47090.6|47085.8|47095.2|47090.4|47105.2|47100.4|47089.6|47084.8|98
1762744800000|2025-11-10 03:20:00|47094.7|47089.9|47091.8|47087|47094.7|47089.9|47079.7|47074.9|86
1762745100000|2025-11-10 03:25:00|47091.3|47086.5|47087|47082.2|47093.9|47089.1|47081|47076.2|91
1762745400000|2025-11-10 03:30:00|47086.5|47081.7|47091.5|47086.7|47094.1|47089.3|47084.5|47079.7|78
1762745700000|2025-11-10 03:35:00|47091|47086.2|47072.4|47067.6|47094.5|47089.7|47069.9|47065.1|112
1762746000000|2025-11-10 03:40:00|47072.9|47068.1|47066.3|47061.5|47079.4|47074.6|47062.1|47057.3|134
1762746300000|2025-11-10 03:45:00|47065.8|47061|47068.1|47063.3|47073.6|47068.8|47065.3|47060.5|46
1762746600000|2025-11-10 03:50:00|47068.6|47063.8|47063|47058.2|47073.7|47068.9|47062.1|47057.3|92
1762746900000|2025-11-10 03:55:00|47063.5|47058.7|47056.9|47052.1|47064.7|47059.9|47056.4|47051.6|86
1762747200000|2025-11-10 04:00:00|47056.4|47051.6|47058|47053.2|47066.2|47061.4|47055.9|47051.1|81
1762747500000|2025-11-10 04:05:00|47058.5|47053.7|47071|47066.2|47075.6|47070.8|47058|47053.2|108
1762747800000|2025-11-10 04:10:00|47070.9|47066.1|47071.8|47067|47083.7|47078.9|47070.7|47065.9|131
1762748100000|2025-11-10 04:15:00|47071.3|47066.5|47074|47069.2|47075.9|47071.1|47063.2|47058.4|86
1762748400000|2025-11-10 04:20:00|47074.5|47069.7|47069.8|47065|47079.7|47074.9|47068.3|47063.5|29
1762748700000|2025-11-10 04:25:00|47069.3|47064.5|47073.4|47068.6|47074.4|47069.6|47065.9|47061.1|51
1762749000000|2025-11-10 04:30:00|47072.9|47068.1|47068.7|47063.9|47072.9|47068.1|47063.4|47058.6|40
1762749300000|2025-11-10 04:35:00|47068.2|47063.4|47071.2|47066.4|47074.1|47069.3|47061.6|47056.8|60
1762749600000|2025-11-10 04:40:00|47071.7|47066.9|47077.1|47072.3|47080.6|47075.8|47064.7|47059.9|37
1762749900000|2025-11-10 04:45:00|47077.6|47072.8|47086.1|47081.3|47086.7|47081.9|47076.2|47071.4|61
1762750200000|2025-11-10 04:50:00|47086.6|47081.8|47079.2|47074.4|47089|47084.2|47070.8|47066|55
1762750500000|2025-11-10 04:55:00|47079.7|47074.9|47070.1|47065.3|47079.7|47074.9|47067.8|47063|78
1762750800000|2025-11-10 05:00:00|47070.6|47065.8|47088.7|47083.9|47088.7|47083.9|47070.2|47065.4|148
1762751100000|2025-11-10 05:05:00|47088.2|47083.4|47098|47093.2|47098.6|47093.8|47084.4|47079.6|61
1762751400000|2025-11-10 05:10:00|47097.5|47092.7|47121.3|47116.5|47123.2|47118.4|47093.6|47088.8|182
1762751700000|2025-11-10 05:15:00|47121.8|47117|47108|47103.2|47122.4|47117.6|47106.4|47101.6|120
1762752000000|2025-11-10 05:20:00|47106.5|47101.7|47104.1|47099.3|47112|47107.2|47101|47096.2|102
1762752300000|2025-11-10 05:25:00|47103.6|47098.8|47102.9|47098.1|47110.2|47105.4|47101.5|47096.7|72
1762752600000|2025-11-10 05:30:00|47102.4|47097.6|47096.8|47092|47103.3|47098.5|47086.9|47082.1|95
1762752900000|2025-11-10 05:35:00|47096.3|47091.5|47093.4|47088.6|47100.8|47096|47087.4|47082.6|86
1762753200000|2025-11-10 05:40:00|47093.9|47089.1|47101.9|47097.1|47101.9|47097.1|47091.4|47086.6|82
1762753500000|2025-11-10 05:45:00|47101.4|47096.6|47088.9|47084.1|47101.6|47096.8|47088.9|47084.1|46
1762753800000|2025-11-10 05:50:00|47089.4|47084.6|47101.1|47096.3|47105.9|47101.1|47087.6|47082.8|76
1762754100000|2025-11-10 05:55:00|47101.5|47096.7|47100|47095.2|47107|47102.2|47097.1|47092.3|46
1762754400000|2025-11-10 06:00:00|47099.5|47094.7|47111|47106.2|47116.8|47112|47094.4|47089.6|258
1762754700000|2025-11-10 06:05:00|47111.5|47106.7|47108.6|47103.8|47115.5|47110.7|47104.3|47099.5|107
1762755000000|2025-11-10 06:10:00|47108.1|47103.3|47097|47092.2|47115.6|47110.8|47095|47090.2|55
1762755300000|2025-11-10 06:15:00|47097.5|47092.7|47104.9|47100.1|47112|47107.2|47097|47092.2|85
1762755600000|2025-11-10 06:20:00|47104.4|47099.6|47098.7|47093.9|47108.9|47104.1|47098.2|47093.4|38
1762755900000|2025-11-10 06:25:00|47099.2|47094.4|47097|47092.2|47102.7|47097.9|47089.3|47084.5|80
1762756200000|2025-11-10 06:30:00|47096.5|47091.7|47109.8|47105|47109.8|47105|47094|47089.2|107
1762756500000|2025-11-10 06:35:00|47111.3|47106.5|47116.3|47111.5|47122.4|47117.6|47108.8|47104|141
1762756800000|2025-11-10 06:40:00|47116.8|47112|47106.7|47101.9|47118.2|47113.4|47105.1|47100.3|75
1762757100000|2025-11-10 06:45:00|47106.2|47101.4|47118|47113.2|47119.5|47114.7|47104.2|47099.4|91
1762757400000|2025-11-10 06:50:00|47118.5|47113.7|47100.1|47095.3|47123.9|47119.1|47099.1|47094.3|106
1762757700000|2025-11-10 06:55:00|47099.6|47094.8|47079|47074.2|47101|47096.2|47078.3|47073.5|122
1762758000000|2025-11-10 07:00:00|47078.3|47074.7|47072|47068.4|47089.5|47085.9|47058.2|47054.6|380
1762758300000|2025-11-10 07:05:00|47070|47066.4|47078.9|47075.3|47086.3|47082.7|47064.9|47061.3|221
1762758600000|2025-11-10 07:10:00|47079|47075.4|47088.8|47085.2|47094.2|47090.6|47075.9|47072.3|181
1762758900000|2025-11-10 07:15:00|47088.3|47084.7|47077.9|47074.3|47090.2|47086.6|47077.6|47074|106
1762759200000|2025-11-10 07:20:00|47077.4|47073.8|47083.4|47079.8|47085.1|47081.5|47072.4|47068.8|128
1762759500000|2025-11-10 07:25:00|47083.7|47080.1|47079.2|47075.6|47092.9|47089.3|47074.1|47070.5|124
1762759800000|2025-11-10 07:30:00|47080.7|47077.1|47090.3|47086.7|47097.9|47094.3|47077.3|47073.7|125
1762760100000|2025-11-10 07:35:00|47090.8|47087.2|47078.1|47074.5|47094.2|47090.6|47074|47070.4|113
1762760400000|2025-11-10 07:40:00|47078.6|47075|47084.3|47080.7|47092.9|47089.3|47078.6|47075|95
1762760700000|2025-11-10 07:45:00|47084.6|47081|47088.1|47084.5|47092.1|47088.5|47080.9|47077.3|95
1762761000000|2025-11-10 07:50:00|47087.6|47084|47090.2|47086.6|47090.8|47087.2|47079.3|47075.7|67
1762761300000|2025-11-10 07:55:00|47089.7|47086.1|47084.6|47081|47096.6|47093|47080.8|47077.2|80
1762761600000|2025-11-10 08:00:00|47085.6|47082|47081.7|47078.1|47091|47087.4|47074.1|47070.5|233
1762761900000|2025-11-10 08:05:00|47082.2|47078.6|47082.2|47078.6|47093.9|47090.3|47080.9|47077.3|118
1762762200000|2025-11-10 08:10:00|47081.7|47078.1|47059.6|47056|47084.3|47080.7|47058.8|47055.2|177
1762762500000|2025-11-10 08:15:00|47060.1|47056.5|47070.7|47067.1|47075.4|47071.8|47051.8|47048.2|145
1762762800000|2025-11-10 08:20:00|47070.2|47066.6|47092.1|47088.5|47093.6|47090|47059.9|47056.3|193
1762763100000|2025-11-10 08:25:00|47092.6|47089|47101.5|47097.9|47104.8|47101.2|47089.8|47086.2|186
1762763400000|2025-11-10 08:30:00|47101|47097.4|47129|47125.4|47136.1|47132.5|47096|47092.4|284
1762763700000|2025-11-10 08:35:00|47129.4|47125.8|47120.2|47116.6|47136.4|47132.8|47117.9|47114.3|181
1762764000000|2025-11-10 08:40:00|47119.2|47115.6|47124.1|47120.5|47126.7|47123.1|47116.7|47113.1|111
1762764300000|2025-11-10 08:45:00|47123.6|47120|47136.8|47133.2|47143.3|47139.7|47119.9|47116.3|118
1762764600000|2025-11-10 08:50:00|47137.3|47133.7|47131.6|47128|47142.9|47139.3|47131.6|47128|89
1762764900000|2025-11-10 08:55:00|47132.1|47128.5|47146.3|47142.7|47147.7|47144.1|47129.6|47126|80
1762765200000|2025-11-10 09:00:00|47152.3|47148.7|47160.7|47157.1|47164.9|47161.3|47146.1|47142.5|427
1762765500000|2025-11-10 09:05:00|47160.2|47156.6|47160.5|47156.9|47170|47166.4|47158.4|47154.8|175
1762765800000|2025-11-10 09:10:00|47161|47157.4|47169.4|47165.8|47176.7|47173.1|47157.1|47153.5|113
1762766100000|2025-11-10 09:15:00|47169.9|47166.3|47203.4|47199.8|47205.3|47201.7|47165.6|47162|317
1762766400000|2025-11-10 09:20:00|47203.9|47200.3|47194.5|47190.9|47214.6|47211|47185.1|47181.5|334
1762766700000|2025-11-10 09:25:00|47194|47190.4|47186.5|47182.9|47198.1|47194.5|47179.8|47176.2|138
1762767000000|2025-11-10 09:30:00|47187|47183.4|47178.4|47174.8|47191.7|47188.1|47177.5|47173.9|113
1762767300000|2025-11-10 09:35:00|47178.9|47175.3|47185.6|47182|47187.1|47183.5|47174.8|47171.2|126
1762767600000|2025-11-10 09:40:00|47186.1|47182.5|47188.6|47185|47196.1|47192.5|47183.6|47180|57
1762767900000|2025-11-10 09:45:00|47188.1|47184.5|47206.2|47202.6|47206.7|47203.1|47186.1|47182.5|58
1762768200000|2025-11-10 09:50:00|47206.7|47203.1|47206.9|47203.3|47208.9|47205.3|47200.4|47196.8|120
1762768500000|2025-11-10 09:55:00|47206.3|47202.7|47200.5|47196.9|47208.2|47204.6|47195|47191.4|85
1762768800000|2025-11-10 10:00:00|47201|47197.4|47199.5|47195.9|47204.1|47200.5|47189.6|47186|80
1762769100000|2025-11-10 10:05:00|47199|47195.4|47195.6|47192|47205|47201.4|47195|47191.4|87
1762769400000|2025-11-10 10:10:00|47196.1|47192.5|47197.7|47194.1|47204.1|47200.5|47195.6|47192|90
1762769700000|2025-11-10 10:15:00|47197.2|47193.6|47205.6|47202|47208|47204.4|47195.7|47192.1|54
1762770000000|2025-11-10 10:20:00|47206.1|47202.5|47204|47200.4|47210.4|47206.8|47202.1|47198.5|60
1762770300000|2025-11-10 10:25:00|47203.5|47199.9|47199.8|47196.2|47205.6|47202|47196.5|47192.9|46
1762770600000|2025-11-10 10:30:00|47200.3|47196.7|47198|47194.4|47208.8|47205.2|47196.7|47193.1|77
1762770900000|2025-11-10 10:35:00|47198.5|47194.9|47204.3|47200.7|47213.2|47209.6|47198|47194.4|83
1762771200000|2025-11-10 10:40:00|47204.8|47201.2|47207.3|47203.7|47218.3|47214.7|47204.8|47201.2|76
1762771500000|2025-11-10 10:45:00|47207.8|47204.2|47206.4|47202.8|47213.3|47209.7|47203.5|47199.9|69
1762771800000|2025-11-10 10:50:00|47206.9|47203.3|47205.4|47201.8|47207.4|47203.8|47195.2|47191.6|197
1762772100000|2025-11-10 10:55:00|47205.9|47202.3|47196.2|47192.6|47206.4|47202.8|47193|47189.4|60
1762772400000|2025-11-10 11:00:00|47195.7|47192.1|47210.4|47206.8|47213.3|47209.7|47195.4|47191.8|80
1762772700000|2025-11-10 11:05:00|47209.9|47206.3|47181.6|47178|47212.5|47208.9|47180.7|47177.1|119
1762773000000|2025-11-10 11:10:00|47182|47178.4|47179.2|47175.6|47189.1|47185.5|47173.7|47170.1|118
1762773300000|2025-11-10 11:15:00|47179.7|47176.1|47169.2|47165.6|47186.3|47182.7|47168.9|47165.3|66
1762773600000|2025-11-10 11:20:00|47169.7|47166.1|47165.3|47161.7|47175.3|47171.7|47161|47157.4|132
1762773900000|2025-11-10 11:25:00|47165.5|47161.9|47172.1|47168.5|47175.8|47172.2|47160.9|47157.3|51
1762774200000|2025-11-10 11:30:00|47171.8|47168.2|47168.3|47164.7|47175.5|47171.9|47165.6|47162|53
1762774500000|2025-11-10 11:35:00|47167.8|47164.2|47180.7|47177.1|47182.1|47178.5|47167|47163.4|88
1762774800000|2025-11-10 11:40:00|47180.2|47176.6|47192.9|47189.3|47192.9|47189.3|47179.7|47176.1|57
1762775100000|2025-11-10 11:45:00|47193.4|47189.8|47191.9|47188.3|47203.8|47200.2|47189.6|47186|149
1762775400000|2025-11-10 11:50:00|47191.7|47188.1|47195|47191.4|47196|47192.4|47182.7|47179.1|98
1762775700000|2025-11-10 11:55:00|47195.5|47191.9|47205.7|47202.1|47205.7|47202.1|47189.1|47185.5|59
1762776000000|2025-11-10 12:00:00|47206.2|47202.6|47209.6|47206|47223.5|47219.9|47202|47198.4|265
1762776300000|2025-11-10 12:05:00|47209.1|47205.5|47196.9|47193.3|47213.6|47210|47189.5|47185.9|112
1762776600000|2025-11-10 12:10:00|47197.1|47193.5|47192.1|47188.5|47203|47199.4|47186.5|47182.9|109
1762776900000|2025-11-10 12:15:00|47191.6|47188|47191.1|47187.5|47197.8|47194.2|47187.5|47183.9|70
1762777200000|2025-11-10 12:20:00|47191.6|47188|47192.2|47188.6|47199.7|47196.1|47182.5|47178.9|88
1762777500000|2025-11-10 12:25:00|47192.7|47189.1|47179.9|47176.3|47194.2|47190.6|47179.5|47175.9|120
1762777800000|2025-11-10 12:30:00|47180.4|47176.8|47176.9|47173.3|47186.5|47182.9|47174.2|47170.6|99
1762778100000|2025-11-10 12:35:00|47177.4|47173.8|47170.6|47167|47190.9|47187.3|47170.6|47167|171
1762778400000|2025-11-10 12:40:00|47170.9|47167.3|47180.9|47177.3|47182.9|47179.3|47164.9|47161.3|190
1762778700000|2025-11-10 12:45:00|47181.4|47177.8|47162.4|47158.8|47184.9|47181.3|47157.5|47153.9|183
1762779000000|2025-11-10 12:50:00|47162.9|47159.3|47172.8|47169.2|47175.2|47171.6|47162.2|47158.6|157
1762779300000|2025-11-10 12:55:00|47173.3|47169.7|47173|47169.4|47188.8|47185.2|47169|47165.4|162
1762779600000|2025-11-10 13:00:00|47173.5|47169.9|47180.2|47176.6|47186.1|47182.5|47173.5|47169.9|119
1762779900000|2025-11-10 13:05:00|47179.7|47176.1|47175.4|47171.8|47183.3|47179.7|47171.5|47167.9|143
1762780200000|2025-11-10 13:10:00|47175.9|47172.3|47166.5|47162.9|47177.1|47173.5|47160.1|47156.5|144
1762780500000|2025-11-10 13:15:00|47167|47163.4|47169.8|47166.2|47177.1|47173.5|47166.5|47162.9|89
1762780800000|2025-11-10 13:20:00|47170.3|47166.7|47170.1|47166.5|47180.5|47176.9|47169.4|47165.8|137
1762781100000|2025-11-10 13:25:00|47169.6|47166|47177.7|47174.1|47182|47178.4|47167.3|47163.7|141
1762781400000|2025-11-10 13:30:00|47178.2|47174.6|47177.3|47173.7|47184.3|47180.7|47173|47169.4|198
1762781700000|2025-11-10 13:35:00|47178.3|47174.7|47176.4|47172.8|47184.5|47180.9|47170.7|47167.1|100
1762782000000|2025-11-10 13:40:00|47176.9|47173.3|47171.5|47167.9|47177.7|47174.1|47166.2|47162.6|118
1762782300000|2025-11-10 13:45:00|47170.5|47166.9|47154.1|47150.5|47171.5|47167.9|47152.2|47148.6|143
1762782600000|2025-11-10 13:50:00|47154.5|47150.9|47167.5|47163.9|47176.1|47172.5|47154.5|47150.9|171
1762782900000|2025-11-10 13:55:00|47167.9|47164.3|47187.5|47183.9|47192.7|47189.1|47162.8|47159.2|247
1762783200000|2025-11-10 14:00:00|47188|47184.4|47177.5|47173.9|47190.5|47186.9|47176.5|47172.9|189
1762783500000|2025-11-10 14:05:00|47177|47173.4|47179.3|47175.7|47180.2|47176.6|47167.7|47164.1|175
1762783800000|2025-11-10 14:10:00|47179.8|47176.2|47162.2|47158.6|47186.2|47182.6|47162.1|47158.5|150
1762784100000|2025-11-10 14:15:00|47162.7|47159.1|47174|47170.4|47177.3|47173.7|47157.3|47153.7|176
1762784400000|2025-11-10 14:20:00|47175.5|47171.9|47194.9|47191.3|47198.8|47195.2|47173.4|47169.8|309
1762784700000|2025-11-10 14:25:00|47195.4|47191.8|47188.7|47185.1|47209.1|47205.5|47174.8|47171.2|899
1762785000000|2025-11-10 14:30:00|47187.7|47185.2|47263.6|47261.1|47293.8|47291.3|47165.4|47162.9|5574
1762785300000|2025-11-10 14:35:00|47266.6|47264.1|47319.9|47317.4|47333.1|47330.6|47254.4|47251.9|2626
1762785600000|2025-11-10 14:40:00|47322.9|47320.4|47258.9|47256.4|47329.8|47327.3|47248.4|47245.9|2391
1762785900000|2025-11-10 14:45:00|47259.9|47257.4|47222|47219.5|47275.8|47273.3|47219.7|47217.2|1832
1762786200000|2025-11-10 14:50:00|47220.7|47218.2|47165|47162.5|47230.2|47227.7|47146.4|47143.9|1991
1762786500000|2025-11-10 14:55:00|47164.5|47162|47135|47132.5|47203.2|47200.7|47130.6|47128.1|1371
1762786800000|2025-11-10 15:00:00|47136.3|47133.8|47137.9|47135.4|47160.9|47158.4|47123.8|47121.3|1273
1762787100000|2025-11-10 15:05:00|47138.4|47135.9|47141.6|47139.1|47153.5|47151|47125.3|47122.8|993
1762787400000|2025-11-10 15:10:00|47141.3|47138.8|47170.2|47167.7|47201.9|47199.4|47140.3|47137.8|1327
1762787700000|2025-11-10 15:15:00|47170.7|47168.2|47111.6|47109.1|47183.1|47180.6|47110.9|47108.4|1206
1762788000000|2025-11-10 15:20:00|47109.9|47107.4|47166.2|47163.7|47168.2|47165.7|47102.5|47100|1211
1762788300000|2025-11-10 15:25:00|47166.7|47164.2|47156.4|47153.9|47174.6|47172.1|47133|47130.5|861
1762788600000|2025-11-10 15:30:00|47155.9|47153.4|47110.5|47108|47158.7|47156.2|47104.2|47101.7|828
1762788900000|2025-11-10 15:35:00|47110|47107.5|47073|47070.5|47138.7|47136.2|47068.9|47066.4|630
1762789200000|2025-11-10 15:40:00|47073.5|47071|47068.5|47066|47088.5|47086|47057.6|47055.1|820
1762789500000|2025-11-10 15:45:00|47068|47065.5|47069.9|47067.4|47089.2|47086.7|47056.7|47054.2|802
1762789800000|2025-11-10 15:50:00|47070.4|47067.9|47038.5|47036|47071.4|47068.9|47002.5|47000|1415
1762790100000|2025-11-10 15:55:00|47039|47036.5|47011.5|47009|47046.1|47043.6|47004.7|47002.2|676
1762790400000|2025-11-10 16:00:00|47012.1|47009.6|46969.4|46966.9|47017.7|47015.2|46967.6|46965.1|1132
1762790700000|2025-11-10 16:05:00|46968.9|46966.4|47002.8|47000.3|47011.3|47008.8|46943.7|46941.2|1433
1762791000000|2025-11-10 16:10:00|47002.3|46999.8|47031.8|47029.3|47048.9|47046.4|46996.6|46994.1|947
1762791300000|2025-11-10 16:15:00|47031.3|47028.8|47011.1|47008.6|47041.1|47038.6|47000|46997.5|635
1762791600000|2025-11-10 16:20:00|47012.9|47010.4|46988.3|46985.8|47020.5|47018|46968.1|46965.6|647
1762791900000|2025-11-10 16:25:00|46988.8|46986.3|46960.7|46958.2|46994.7|46992.2|46958.1|46955.6|774
1762792200000|2025-11-10 16:30:00|46960.2|46957.7|46972.2|46969.7|47003.4|47000.9|46959.9|46957.4|593
1762792500000|2025-11-10 16:35:00|46972.7|46970.2|46973.4|46970.9|46975.7|46973.2|46950|46947.5|649
1762792800000|2025-11-10 16:40:00|46972.9|46970.4|47005.8|47003.3|47009.7|47007.2|46943.8|46941.3|692
1762793100000|2025-11-10 16:45:00|47005.3|47002.8|46998.3|46995.8|47007.4|47004.9|46983.9|46981.4|536
1762793400000|2025-11-10 16:50:00|46998.8|46996.3|46998.6|46996.1|47017.4|47014.9|46992|46989.5|422
1762793700000|2025-11-10 16:55:00|46998.1|46995.6|47049.6|47047.1|47053.2|47050.7|46993.7|46991.2|521
1762794000000|2025-11-10 17:00:00|47051.3|47048.8|47106.5|47104|47110.3|47107.8|47038.7|47036.2|961
1762794300000|2025-11-10 17:05:00|47106|47103.5|47100.2|47097.7|47129.9|47127.4|47092.4|47089.9|897
1762794600000|2025-11-10 17:10:00|47097|47094.5|47061.3|47058.8|47105|47102.5|47054.2|47051.7|712
1762794900000|2025-11-10 17:15:00|47061.8|47059.3|47070.8|47068.3|47080.1|47077.6|47046|47043.5|561
1762795200000|2025-11-10 17:20:00|47069.8|47067.3|47081.5|47079|47103|47100.5|47066.3|47063.8|584
1762795500000|2025-11-10 17:25:00|47081|47078.5|47108.8|47106.3|47122.8|47120.3|47081|47078.5|408
1762795800000|2025-11-10 17:30:00|47106.4|47103.9|47134.3|47131.8|47143.1|47140.6|47105.9|47103.4|480
1762796100000|2025-11-10 17:35:00|47134.8|47132.3|47140.5|47138|47147.3|47144.8|47122.5|47120|492
1762796400000|2025-11-10 17:40:00|47138.3|47135.8|47165.4|47162.9|47175.9|47173.4|47135.3|47132.8|550
1762796700000|2025-11-10 17:45:00|47164.4|47161.9|47185.8|47183.3|47193|47190.5|47164.4|47161.9|450
1762797000000|2025-11-10 17:50:00|47186.3|47183.8|47230.3|47227.8|47232.8|47230.3|47186.3|47183.8|760
1762797300000|2025-11-10 17:55:00|47230.4|47227.9|47230.3|47227.8|47242.3|47239.8|47221.5|47219|643
1762797600000|2025-11-10 18:00:00|47227.7|47225.2|47226.4|47223.9|47240.8|47238.3|47218.7|47216.2|358
1762797900000|2025-11-10 18:05:00|47226.7|47224.2|47232.8|47230.3|47239.9|47237.4|47218.4|47215.9|667
1762798200000|2025-11-10 18:10:00|47233|47230.5|47226.5|47224|47237.7|47235.2|47222.6|47220.1|241
1762798500000|2025-11-10 18:15:00|47227|47224.5|47255.6|47253.1|47258|47255.5|47223|47220.5|333
1762798800000|2025-11-10 18:20:00|47257.3|47254.8|47253.7|47251.2|47258.6|47256.1|47231.8|47229.3|413
1762799100000|2025-11-10 18:25:00|47253.2|47250.7|47239.4|47236.9|47257.2|47254.7|47233|47230.5|244
1762799400000|2025-11-10 18:30:00|47238.9|47236.4|47272.2|47269.7|47280.4|47277.9|47238.9|47236.4|499
1762799700000|2025-11-10 18:35:00|47272.7|47270.2|47283.4|47280.9|47286.5|47284|47271.7|47269.2|437
1762800000000|2025-11-10 18:40:00|47280.8|47278.3|47277.5|47275|47293.9|47291.4|47272.1|47269.6|374
1762800300000|2025-11-10 18:45:00|47277.3|47274.8|47297.4|47294.9|47297.9|47295.4|47268.4|47265.9|313
1762800600000|2025-11-10 18:50:00|47297.2|47294.7|47291.6|47289.1|47303.7|47301.2|47282|47279.5|323
1762800900000|2025-11-10 18:55:00|47291.1|47288.6|47292.6|47290.1|47297.5|47295|47284.5|47282|363
1762801200000|2025-11-10 19:00:00|47293.5|47291|47319|47316.5|47319.4|47316.9|47292.5|47290|632
1762801500000|2025-11-10 19:05:00|47318.5|47316|47319.5|47317|47341|47338.5|47313.5|47311|921
1762801800000|2025-11-10 19:10:00|47316|47313.5|47299.5|47297|47322.9|47320.4|47296.4|47293.9|511
1762802100000|2025-11-10 19:15:00|47299.2|47296.7|47312.5|47310|47313.1|47310.6|47292.3|47289.8|374
1762802400000|2025-11-10 19:20:00|47313.4|47310.9|47305.4|47302.9|47318.3|47315.8|47303.1|47300.6|239
1762802700000|2025-11-10 19:25:00|47304.9|47302.4|47343.3|47340.8|47351.6|47349.1|47302.9|47300.4|515
1762803000000|2025-11-10 19:30:00|47342.8|47340.3|47327.8|47325.3|47344.1|47341.6|47316.1|47313.6|443
1762803300000|2025-11-10 19:35:00|47328.3|47325.8|47326|47323.5|47331.2|47328.7|47313.2|47310.7|199
1762803600000|2025-11-10 19:40:00|47327|47324.5|47347.9|47345.4|47353.1|47350.6|47324.5|47322|253
1762803900000|2025-11-10 19:45:00|47347.4|47344.9|47355.9|47353.4|47356.7|47354.2|47342.9|47340.4|223
1762804200000|2025-11-10 19:50:00|47356.2|47353.7|47396.2|47393.7|47407|47404.5|47351.7|47349.2|677
1762804500000|2025-11-10 19:55:00|47395.7|47393.2|47369.9|47367.4|47400.2|47397.7|47359.5|47357|386
1762804800000|2025-11-10 20:00:00|47369.5|47367|47388|47385.5|47389.5|47387|47367.4|47364.9|343
1762805100000|2025-11-10 20:05:00|47388.5|47386|47389.8|47387.3|47396.5|47394|47374.2|47371.7|271
1762805400000|2025-11-10 20:10:00|47390.4|47387.9|47408.5|47406|47412.7|47410.2|47385|47382.5|391
1762805700000|2025-11-10 20:15:00|47409|47406.5|47367.3|47364.8|47409|47406.5|47361|47358.5|1169
1762806000000|2025-11-10 20:20:00|47369.6|47367.1|47357.1|47354.6|47374.1|47371.6|47338.1|47335.6|618
1762806300000|2025-11-10 20:25:00|47356.6|47354.1|47350.3|47347.8|47371.4|47368.9|47349.8|47347.3|393
1762806600000|2025-11-10 20:30:00|47351.1|47348.6|47354.5|47352|47363.6|47361.1|47338.1|47335.6|500
1762806900000|2025-11-10 20:35:00|47353.5|47351|47389.5|47387|47397.9|47395.4|47351.9|47349.4|417
1762807200000|2025-11-10 20:40:00|47386.2|47383.7|47360.7|47358.2|47387.9|47385.4|47355.2|47352.7|433
1762807500000|2025-11-10 20:45:00|47360.2|47357.7|47378.4|47375.9|47385.1|47382.6|47352.8|47350.3|564
1762807800000|2025-11-10 20:50:00|47377.7|47375.2|47387.4|47384.9|47397.4|47394.9|47348.4|47345.9|1378
1762808100000|2025-11-10 20:55:00|47386.9|47384.4|47363.9|47361.4|47386.9|47384.4|47349.1|47346.6|3852
1762808400000|2025-11-10 21:00:00|47363.4|47360.9|47379.3|47374.5|47380.9|47376.1|47353.1|47348.3|1077
1762808700000|2025-11-10 21:05:00|47379.8|47375|47403.6|47398.8|47407.4|47402.6|47379|47374.2|534
1762809000000|2025-11-10 21:10:00|47403.1|47398.3|47405.4|47400.6|47408.4|47403.6|47390.8|47386|368
1762809300000|2025-11-10 21:15:00|47404.9|47400.1|47398.5|47393.7|47411.5|47406.7|47397.4|47392.6|124
1762809600000|2025-11-10 21:20:00|47399|47394.2|47408.7|47403.9|47411.3|47406.5|47398.1|47393.3|69
1762809900000|2025-11-10 21:25:00|47408.2|47403.4|47396.5|47391.7|47409.5|47404.7|47396.1|47391.3|119
1762810200000|2025-11-10 21:30:00|47397.5|47392.7|47391.4|47386.6|47397.9|47393.1|47387.1|47382.3|89
1762810500000|2025-11-10 21:35:00|47391.9|47387.1|47390.8|47386|47393|47388.2|47384.1|47379.3|73
1762810800000|2025-11-10 21:40:00|47390.3|47385.5|47392.7|47387.9|47398.2|47393.4|47389.2|47384.4|37
1762811100000|2025-11-10 21:45:00|47393.2|47388.4|47385.7|47380.9|47393.7|47388.9|47383.5|47378.7|88
1762811400000|2025-11-10 21:50:00|47386.2|47381.4|47374|47369.2|47386.7|47381.9|47366|47361.2|103
1762811700000|2025-11-10 21:55:00|47374.5|47369.7|47362.4|47352.6|47374.5|47369.7|47362|47352.6|167
1762812000000|2025-11-10 22:00:00|47362.6|47352.8|47359.7|47349.9|47367|47357.2|47359.2|47349.4|0
1762812300000|2025-11-10 22:05:00|47358.7|47348.9|47360.1|47350.3|47361.1|47351.3|47357.1|47347.3|0
1762812600000|2025-11-10 22:10:00|47359.6|47349.8|47368.8|47359|47368.8|47359|47359.6|47349.8|0
1762812900000|2025-11-10 22:15:00|47369|47359.2|47371|47361.2|47371.5|47361.7|47369|47359.2|0
1762813200000|2025-11-10 22:20:00|47371.8|47362|47373.6|47363.8|47374.5|47364.7|47371.5|47361.7|0
1762813500000|2025-11-10 22:25:00|47373.4|47363.6|47373.6|47363.8|47373.8|47364|47372.5|47362.7|0
1762813800000|2025-11-10 22:30:00|47373.4|47363.6|47372.4|47362.6|47373.9|47364.1|47372|47362.2|0
1762814100000|2025-11-10 22:35:00|47372.2|47362.4|47373.4|47363.6|47374.2|47364.4|47372.2|47362.4|0
1762814700000|2025-11-10 22:45:00|47373.3|47363.5|47373.4|47363.6|47373.4|47363.6|47373.3|47363.5|0
1762815000000|2025-11-10 22:50:00|47372.7|47362.9|47372.6|47362.8|47373.2|47363.4|47371.8|47362|0
1762815300000|2025-11-10 22:55:00|47372.3|47362.5|47372.1|47362.3|47373.1|47363.3|47370.6|47360.8|0
1762815600000|2025-11-10 23:00:00|47368.9|47364.1|47358.6|47353.8|47378.2|47373.4|47358.1|47353.3|98
1762815900000|2025-11-10 23:05:00|47355.6|47350.8|47353.2|47348.4|47360.5|47355.7|47351|47346.2|102
1762816200000|2025-11-10 23:10:00|47352.7|47347.9|47357.3|47352.5|47361.8|47357|47350.8|47346|40
1762816500000|2025-11-10 23:15:00|47357.8|47353|47352|47347.2|47371.6|47366.8|47352|47347.2|89
1762816800000|2025-11-10 23:20:00|47351.5|47346.7|47366.7|47361.9|47371.5|47366.7|47348.4|47343.6|40
1762817100000|2025-11-10 23:25:00|47366.2|47361.4|47366.7|47361.9|47370.6|47365.8|47361|47356.2|12
1762817400000|2025-11-10 23:30:00|47367.2|47362.4|47356.8|47352|47369.2|47364.4|47353.7|47348.9|42
1762817700000|2025-11-10 23:35:00|47357.3|47352.5|47356.7|47351.9|47361.7|47356.9|47353|47348.2|21
1762818000000|2025-11-10 23:40:00|47357.2|47352.4|47362.4|47357.6|47369.5|47364.7|47355.6|47350.8|6
1762818300000|2025-11-10 23:45:00|47362.9|47358.1|47386|47381.2|47395.7|47390.9|47361.8|47357|96
1762818600000|2025-11-10 23:50:00|47385.5|47380.7|47384.1|47379.3|47395.4|47390.6|47379.6|47374.8|39
1762818900000|2025-11-10 23:55:00|47383.6|47378.8|47392.9|47388.1|47397.6|47392.8|47375.3|47370.5|33
1762819200000|2025-11-11 00:00:00|47392.4|47387.6|47420.5|47415.7|47422.5|47417.7|47388|47383.2|118
1762819500000|2025-11-11 00:05:00|47420|47415.2|47400.9|47396.1|47420.3|47415.5|47393|47388.2|87
1762819800000|2025-11-11 00:10:00|47400.4|47395.6|47401.8|47397|47403.8|47399|47376.9|47372.1|43
1762820100000|2025-11-11 00:15:00|47402.3|47397.5|47383.3|47378.5|47403.8|47399|47381|47376.2|27
1762820400000|2025-11-11 00:20:00|47382.8|47378|47388.7|47383.9|47393.3|47388.5|47377|47372.2|33
1762820700000|2025-11-11 00:25:00|47388.2|47383.4|47393.3|47388.5|47393.3|47388.5|47381.2|47376.4|26
1762821000000|2025-11-11 00:30:00|47392.8|47388|47397.5|47392.7|47399.4|47394.6|47381.7|47376.9|32
1762821300000|2025-11-11 00:35:00|47398|47393.2|47397.9|47393.1|47405.5|47400.7|47395.8|47391|20
1762821600000|2025-11-11 00:40:00|47397.4|47392.6|47390.9|47386.1|47403.3|47398.5|47389.4|47384.6|15
1762821900000|2025-11-11 00:45:00|47390.4|47385.6|47379.5|47374.7|47391|47386.2|47378|47373.2|50
1762822200000|2025-11-11 00:50:00|47380|47375.2|47375.4|47370.6|47390|47385.2|47372.8|47368|32
1762822500000|2025-11-11 00:55:00|47375.9|47371.1|47379.5|47374.7|47393.8|47389|47373.5|47368.7|35
1762822800000|2025-11-11 01:00:00|47380|47375.2|47378.7|47373.9|47389.9|47385.1|47372.3|47367.5|38
1762823100000|2025-11-11 01:05:00|47378.2|47373.4|47378.1|47373.3|47388.6|47383.8|47369.4|47364.6|75
1762823400000|2025-11-11 01:10:00|47377.6|47372.8|47374.5|47369.7|47378.1|47373.3|47365.6|47360.8|62
1762823700000|2025-11-11 01:15:00|47375|47370.2|47386.1|47381.3|47389.3|47384.5|47368.5|47363.7|94
1762824000000|2025-11-11 01:20:00|47385.6|47380.8|47373.7|47368.9|47388.6|47383.8|47370.7|47365.9|78
1762824300000|2025-11-11 01:25:00|47373.2|47368.4|47379.1|47374.3|47382.7|47377.9|47372.7|47367.9|26
1762824600000|2025-11-11 01:30:00|47378.6|47373.8|47381.6|47376.8|47385.1|47380.3|47375.1|47370.3|32
1762824900000|2025-11-11 01:35:00|47382.1|47377.3|47371|47366.2|47384.1|47379.3|47359.1|47354.3|100
1762825200000|2025-11-11 01:40:00|47370.5|47365.7|47375.3|47370.5|47381.9|47377.1|47360.9|47356.1|84
1762825500000|2025-11-11 01:45:00|47375.8|47371|47365.6|47360.8|47378.3|47373.5|47362.5|47357.7|51
1762825800000|2025-11-11 01:50:00|47365.1|47360.3|47368.6|47363.8|47374.9|47370.1|47364|47359.2|64
1762826100000|2025-11-11 01:55:00|47369.1|47364.3|47370.4|47365.6|47375.6|47370.8|47367.9|47363.1|39
1762826400000|2025-11-11 02:00:00|47369.9|47365.1|47364.7|47359.9|47371.9|47367.1|47354.4|47349.6|75
1762826700000|2025-11-11 02:05:00|47365.2|47360.4|47386.5|47381.7|47386.5|47381.7|47359.7|47354.9|88
1762827000000|2025-11-11 02:10:00|47385.8|47381|47380.6|47375.8|47401.4|47396.6|47380.1|47375.3|91
1762827300000|2025-11-11 02:15:00|47381.1|47376.3|47389.2|47384.4|47397.9|47393.1|47379.6|47374.8|57
1762827600000|2025-11-11 02:20:00|47389.7|47384.9|47372.3|47367.5|47394|47389.2|47369.6|47364.8|40
1762827900000|2025-11-11 02:25:00|47372.8|47368|47379.7|47374.9|47380.7|47375.9|47369.6|47364.8|45
1762828200000|2025-11-11 02:30:00|47380.2|47375.4|47391.6|47386.8|47391.6|47386.8|47370.2|47365.4|67
1762828500000|2025-11-11 02:35:00|47391.1|47386.3|47402.5|47397.7|47403.8|47399|47389.6|47384.8|30
1762828800000|2025-11-11 02:40:00|47403|47398.2|47394.4|47389.6|47410|47405.2|47391.3|47386.5|56
1762829100000|2025-11-11 02:45:00|47393.9|47389.1|47387.5|47382.7|47395.9|47391.1|47385.5|47380.7|33
1762829400000|2025-11-11 02:50:00|47387|47382.2|47388.5|47383.7|47393.3|47388.5|47385|47380.2|24
1762829700000|2025-11-11 02:55:00|47388|47383.2|47382|47377.2|47389.5|47384.7|47374.1|47369.3|42
1762830000000|2025-11-11 03:00:00|47382.5|47377.7|47379.8|47375|47392|47387.2|47376.2|47371.4|41
1762830300000|2025-11-11 03:05:00|47380.3|47375.5|47390.7|47385.9|47398.6|47393.8|47380.3|47375.5|16
1762830600000|2025-11-11 03:10:00|47391.2|47386.4|47388.2|47383.4|47399.5|47394.7|47383.9|47379.1|23
1762830900000|2025-11-11 03:15:00|47388.6|47383.8|47387.5|47382.7|47393.4|47388.6|47384.7|47379.9|10
1762831200000|2025-11-11 03:20:00|47387|47382.2|47386.6|47381.8|47392|47387.2|47383.5|47378.7|19
1762831500000|2025-11-11 03:25:00|47386.1|47381.3|47382.1|47377.3|47387.1|47382.3|47380.1|47375.3|26
1762831800000|2025-11-11 03:30:00|47382.6|47377.8|47387.7|47382.9|47390.2|47385.4|47379.6|47374.8|20
1762832100000|2025-11-11 03:35:00|47387.2|47382.4|47380.8|47376|47388.2|47383.4|47375.7|47370.9|79
1762832400000|2025-11-11 03:40:00|47381.3|47376.5|47386.8|47382|47388|47383.2|47378.8|47374|15
1762832700000|2025-11-11 03:45:00|47386.3|47381.5|47390|47385.2|47390|47385.2|47382.4|47377.6|10
1762833000000|2025-11-11 03:50:00|47390.5|47385.7|47391.9|47387.1|47395.5|47390.7|47387.4|47382.6|42
1762833300000|2025-11-11 03:55:00|47392.4|47387.6|47399.8|47395|47408.6|47403.8|47391.4|47386.6|19
1762833600000|2025-11-11 04:00:00|47399.3|47394.5|47381.5|47376.7|47399.3|47394.5|47381.5|47376.7|29
1762833900000|2025-11-11 04:05:00|47382|47377.2|47380.8|47376|47382.7|47377.9|47372|47367.2|34
1762834200000|2025-11-11 04:10:00|47380.3|47375.5|47379.1|47374.3|47384.4|47379.6|47365.5|47360.7|54
1762834500000|2025-11-11 04:15:00|47378.1|47373.3|47376.8|47372|47383.1|47378.3|47373.4|47368.6|21
1762834800000|2025-11-11 04:20:00|47376.3|47371.5|47382.7|47377.9|47389.7|47384.9|47372.3|47367.5|42
1762835100000|2025-11-11 04:25:00|47383.2|47378.4|47386.3|47381.5|47388.8|47384|47377.2|47372.4|50
1762835400000|2025-11-11 04:30:00|47386.8|47382|47390.6|47385.8|47393.5|47388.7|47384.3|47379.5|27
1762835700000|2025-11-11 04:35:00|47390.1|47385.3|47383.3|47378.5|47391.1|47386.3|47378.9|47374.1|22
1762836000000|2025-11-11 04:40:00|47385.3|47380.5|47380.8|47376|47391.8|47387|47379.3|47374.5|37
1762836300000|2025-11-11 04:45:00|47381.3|47376.5|47375|47370.2|47381.8|47377|47375|47370.2|10
1762836600000|2025-11-11 04:50:00|47374.5|47369.7|47363.9|47359.1|47375.7|47370.9|47363.9|47359.1|71
1762836900000|2025-11-11 04:55:00|47363.4|47358.6|47369.5|47364.7|47372.9|47368.1|47362.5|47357.7|110
1762837200000|2025-11-11 05:00:00|47369.6|47364.8|47376.5|47371.7|47382.6|47377.8|47367|47362.2|154
1762837500000|2025-11-11 05:05:00|47377|47372.2|47372.7|47367.9|47379.5|47374.7|47365|47360.2|156
1762837800000|2025-11-11 05:10:00|47371.7|47366.9|47359.1|47354.3|47375.7|47370.9|47354.4|47349.6|117
1762838100000|2025-11-11 05:15:00|47358.6|47353.8|47359.3|47354.5|47365.4|47360.6|47355.4|47350.6|77
1762838400000|2025-11-11 05:20:00|47358.8|47354|47365.8|47361|47369.9|47365.1|47355.7|47350.9|90
1762838700000|2025-11-11 05:25:00|47365.3|47360.5|47376.7|47371.9|47377.2|47372.4|47362.6|47357.8|93
1762839000000|2025-11-11 05:30:00|47377.2|47372.4|47366.8|47362|47378.7|47373.9|47366.8|47362|84
1762839300000|2025-11-11 05:35:00|47365.8|47361|47380.9|47376.1|47382.9|47378.1|47361.6|47356.8|98
1762839600000|2025-11-11 05:40:00|47380.4|47375.6|47372.6|47367.8|47385.5|47380.7|47367.7|47362.9|70
1762839900000|2025-11-11 05:45:00|47373.1|47368.3|47382.9|47378.1|47383.4|47378.6|47368.3|47363.5|38
1762840200000|2025-11-11 05:50:00|47382.4|47377.6|47372.8|47368|47382.9|47378.1|47370.9|47366.1|43
1762840500000|2025-11-11 05:55:00|47372.3|47367.5|47365.5|47360.7|47374.5|47369.7|47365.5|47360.7|70
1762840800000|2025-11-11 06:00:00|47366|47361.2|47373.8|47369|47374.6|47369.8|47363.6|47358.8|47
1762841100000|2025-11-11 06:05:00|47374.3|47369.5|47377.7|47372.9|47378.7|47373.9|47368.3|47363.5|32
1762841400000|2025-11-11 06:10:00|47378.1|47373.3|47382.2|47377.4|47394.8|47390|47378.1|47373.3|91
1762841700000|2025-11-11 06:15:00|47381.7|47376.9|47382.6|47377.8|47391|47386.2|47380.7|47375.9|66
1762842000000|2025-11-11 06:20:00|47382.1|47377.3|47383.4|47378.6|47388.6|47383.8|47380.1|47375.3|30
1762842300000|2025-11-11 06:25:00|47383.9|47379.1|47386.6|47381.8|47388.1|47383.3|47378.4|47373.6|25
1762842600000|2025-11-11 06:30:00|47386.1|47381.3|47387.3|47382.5|47395.5|47390.7|47385.6|47380.8|74
1762842900000|2025-11-11 06:35:00|47387.8|47383|47383.7|47378.9|47389.9|47385.1|47377.7|47372.9|44
1762843200000|2025-11-11 06:40:00|47384.2|47379.4|47378.8|47374|47386.7|47381.9|47377.8|47373|76
1762843500000|2025-11-11 06:45:00|47376.8|47372|47368.6|47363.8|47378.8|47374|47363.6|47358.8|40
1762843800000|2025-11-11 06:50:00|47368.1|47363.3|47378.2|47373.4|47382.4|47377.6|47364.1|47359.3|93
1762844100000|2025-11-11 06:55:00|47377.2|47372.4|47376.5|47371.7|47383.2|47378.4|47374.9|47370.1|36
1762844400000|2025-11-11 07:00:00|47375.4|47371.8|47375.7|47372.1|47386.9|47383.3|47373.5|47369.9|95
1762844700000|2025-11-11 07:05:00|47376.2|47372.6|47365.9|47362.3|47376.9|47373.3|47363.7|47360.1|112
1762845000000|2025-11-11 07:10:00|47366.4|47362.8|47378.6|47375|47381|47377.4|47366.4|47362.8|91
1762845300000|2025-11-11 07:15:00|47378.9|47375.3|47377.7|47374.1|47383.5|47379.9|47369.5|47365.9|94
1762845600000|2025-11-11 07:20:00|47378.2|47374.6|47377.4|47373.8|47383.3|47379.7|47371.4|47367.8|80
1762845900000|2025-11-11 07:25:00|47376.9|47373.3|47374.8|47371.2|47379.4|47375.8|47369.9|47366.3|50
1762846200000|2025-11-11 07:30:00|47374.3|47370.7|47380.7|47377.1|47383.5|47379.9|47370.1|47366.5|126
1762846500000|2025-11-11 07:35:00|47380.5|47376.9|47364.8|47361.2|47381|47377.4|47363.6|47360|93
1762846800000|2025-11-11 07:40:00|47364.3|47360.7|47367.5|47363.9|47377.5|47373.9|47364.3|47360.7|109
1762847100000|2025-11-11 07:45:00|47368|47364.4|47349.9|47346.3|47369.1|47365.5|47347.8|47344.2|108
1762847400000|2025-11-11 07:50:00|47349.4|47345.8|47344.2|47340.6|47354.4|47350.8|47340.8|47337.2|211
1762847700000|2025-11-11 07:55:00|47343.7|47340.1|47341.8|47338.2|47351.3|47347.7|47341.3|47337.7|79
1762848000000|2025-11-11 08:00:00|47342.3|47338.7|47350.9|47347.3|47351.9|47348.3|47339.5|47335.9|212
1762848300000|2025-11-11 08:05:00|47350.4|47346.8|47351.1|47347.5|47353.4|47349.8|47337.8|47334.2|62
1762848600000|2025-11-11 08:10:00|47350.6|47347|47350|47346.4|47360.4|47356.8|47341.1|47337.5|124
1762848900000|2025-11-11 08:15:00|47349.5|47345.9|47345.9|47342.3|47357.4|47353.8|47343.4|47339.8|91
1762849200000|2025-11-11 08:20:00|47346.4|47342.8|47333.5|47329.9|47351.6|47348|47327.7|47324.1|131
1762849500000|2025-11-11 08:25:00|47333|47329.4|47327.6|47324|47340.6|47337|47325.4|47321.8|105
1762849800000|2025-11-11 08:30:00|47328.1|47324.5|47330.4|47326.8|47339.1|47335.5|47327.6|47324|39
1762850100000|2025-11-11 08:35:00|47329.9|47326.3|47328.3|47324.7|47336.3|47332.7|47320.8|47317.2|74
1762850400000|2025-11-11 08:40:00|47328.5|47324.9|47326.7|47323.1|47331|47327.4|47314.2|47310.6|65
1762850700000|2025-11-11 08:45:00|47326.2|47322.6|47333|47329.4|47336.2|47332.6|47322.5|47318.9|30
1762851000000|2025-11-11 08:50:00|47332.5|47328.9|47323.8|47320.2|47335.6|47332|47320.1|47316.5|64
1762851300000|2025-11-11 08:55:00|47323.3|47319.7|47323.2|47319.6|47333.2|47329.6|47320.2|47316.6|77
1762851600000|2025-11-11 09:00:00|47323.7|47320.1|47333.9|47330.3|47335.4|47331.8|47317.7|47314.1|107
1762851900000|2025-11-11 09:05:00|47334.4|47330.8|47326.9|47323.3|47335.4|47331.8|47322.9|47319.3|175
1762852200000|2025-11-11 09:10:00|47327.9|47324.3|47333.9|47330.3|47334.4|47330.8|47323.5|47319.9|56
1762852500000|2025-11-11 09:15:00|47334.9|47331.3|47326.6|47323|47338.4|47334.8|47326.6|47323|52
1762852800000|2025-11-11 09:20:00|47326.1|47322.5|47330.3|47326.7|47338.7|47335.1|47323.5|47319.9|74
1762853100000|2025-11-11 09:25:00|47330.8|47327.2|47341.5|47337.9|47343.3|47339.7|47329.2|47325.6|70
1762853400000|2025-11-11 09:30:00|47341.1|47337.5|47338.5|47334.9|47348.5|47344.9|47336.6|47333|110
1762853700000|2025-11-11 09:35:00|47338|47334.4|47330.1|47326.5|47339.5|47335.9|47328.4|47324.8|98
1762854000000|2025-11-11 09:40:00|47330.6|47327|47325.6|47322|47331.4|47327.8|47321.4|47317.8|85
1762854300000|2025-11-11 09:45:00|47325.5|47321.9|47345|47341.4|47347.6|47344|47323.3|47319.7|135
1762854600000|2025-11-11 09:50:00|47344.5|47340.9|47338.6|47335|47348.3|47344.7|47331.1|47327.5|115
1762854900000|2025-11-11 09:55:00|47338.1|47334.5|47333.8|47330.2|47339.9|47336.3|47331.6|47328|39
1762855200000|2025-11-11 10:00:00|47333.3|47329.7|47329.8|47326.2|47337.7|47334.1|47328.9|47325.3|27
1762855500000|2025-11-11 10:05:00|47329.3|47325.7|47340.2|47336.6|47341.2|47337.6|47328.2|47324.6|44
1762855800000|2025-11-11 10:10:00|47339.7|47336.1|47347.1|47343.5|47347.2|47343.6|47337.8|47334.2|44
1762856100000|2025-11-11 10:15:00|47346.6|47343|47351.7|47348.1|47351.9|47348.3|47342.3|47338.7|44
1762856400000|2025-11-11 10:20:00|47351.8|47348.2|47353.7|47350.1|47361.3|47357.7|47348.4|47344.8|70
1762856700000|2025-11-11 10:25:00|47353.2|47349.6|47356.4|47352.8|47357.2|47353.6|47349.2|47345.6|60
1762857000000|2025-11-11 10:30:00|47356.8|47353.2|47347|47343.4|47360.3|47356.7|47343|47339.4|95
1762857300000|2025-11-11 10:35:00|47347.5|47343.9|47359.5|47355.9|47360.5|47356.9|47347|47343.4|48
1762857600000|2025-11-11 10:40:00|47359|47355.4|47356.8|47353.2|47360.8|47357.2|47346.4|47342.8|58
1762857900000|2025-11-11 10:45:00|47357.3|47353.7|47362.3|47358.7|47364.9|47361.3|47357.1|47353.5|45
1762858200000|2025-11-11 10:50:00|47362.8|47359.2|47358|47354.4|47368.5|47364.9|47352.5|47348.9|48
1762858500000|2025-11-11 10:55:00|47358.5|47354.9|47360.7|47357.1|47363|47359.4|47353.1|47349.5|20
1762858800000|2025-11-11 11:00:00|47361.2|47357.6|47373.3|47369.7|47376.7|47373.1|47357|47353.4|92
1762859100000|2025-11-11 11:05:00|47373.8|47370.2|47372.3|47368.7|47376.8|47373.2|47368.3|47364.7|57
1762859400000|2025-11-11 11:10:00|47372.6|47369|47376.8|47373.2|47376.8|47373.2|47365.8|47362.2|56
1762859700000|2025-11-11 11:15:00|47376.3|47372.7|47369|47365.4|47379.4|47375.8|47367|47363.4|70
1762860000000|2025-11-11 11:20:00|47369.5|47365.9|47366.6|47363|47375.2|47371.6|47363.7|47360.1|37
1762860300000|2025-11-11 11:25:00|47366.1|47362.5|47364.6|47361|47371.5|47367.9|47359.9|47356.3|41
1762860600000|2025-11-11 11:30:00|47364.1|47360.5|47370.4|47366.8|47372.4|47368.8|47358.1|47354.5|85
1762860900000|2025-11-11 11:35:00|47369.9|47366.3|47379.5|47375.9|47381.8|47378.2|47366.4|47362.8|69
1762861200000|2025-11-11 11:40:00|47379.6|47376|47371.7|47368.1|47379.6|47376|47366.4|47362.8|27
1762861500000|2025-11-11 11:45:00|47371.2|47367.6|47368.7|47365.1|47375.1|47371.5|47368.7|47365.1|53
1762861800000|2025-11-11 11:50:00|47369.2|47365.6|47376.4|47372.8|47376.4|47372.8|47364.8|47361.2|25
1762862100000|2025-11-11 11:55:00|47377.4|47373.8|47379.4|47375.8|47380.9|47377.3|47374.4|47370.8|107
1762862400000|2025-11-11 12:00:00|47379.9|47376.3|47394|47390.4|47394.5|47390.9|47362.2|47358.6|214
1762862700000|2025-11-11 12:05:00|47394.4|47390.8|47382.2|47378.6|47397.4|47393.8|47379.7|47376.1|53
1762863000000|2025-11-11 12:10:00|47382.7|47379.1|47389.9|47386.3|47389.9|47386.3|47378.4|47374.8|60
1762863300000|2025-11-11 12:15:00|47390.4|47386.8|47373.6|47370|47391.5|47387.9|47373.4|47369.8|98
1762863600000|2025-11-11 12:20:00|47372.1|47368.5|47379.4|47375.8|47385.4|47381.8|47370|47366.4|75
1762863900000|2025-11-11 12:25:00|47378.9|47375.3|47377.5|47373.9|47383.8|47380.2|47376.5|47372.9|36
1762864200000|2025-11-11 12:30:00|47378|47374.4|47380.1|47376.5|47387.6|47384|47377.5|47373.9|74
1762864500000|2025-11-11 12:35:00|47379.6|47376|47372|47368.4|47381.5|47377.9|47368.5|47364.9|155
1762864800000|2025-11-11 12:40:00|47371.5|47367.9|47385.8|47382.2|47386.8|47383.2|47369.9|47366.3|65
1762865100000|2025-11-11 12:45:00|47385.3|47381.7|47374.8|47371.2|47392.2|47388.6|47373.8|47370.2|90
1762865400000|2025-11-11 12:50:00|47375.3|47371.7|47381.9|47378.3|47387.1|47383.5|47370.8|47367.2|70
1762865700000|2025-11-11 12:55:00|47381.4|47377.8|47379.4|47375.8|47386.4|47382.8|47379.4|47375.8|51
1762866000000|2025-11-11 13:00:00|47379.9|47376.3|47377.5|47373.9|47395.7|47392.1|47377.5|47373.9|127
1762866300000|2025-11-11 13:05:00|47378|47374.4|47380.7|47377.1|47382.9|47379.3|47372.5|47368.9|95
1762866600000|2025-11-11 13:10:00|47381.2|47377.6|47403.3|47399.7|47406.7|47403.1|47379.9|47376.3|130
1762866900000|2025-11-11 13:15:00|47403|47399.4|47400.1|47396.5|47404.7|47401.1|47390.9|47387.3|192
1762867200000|2025-11-11 13:20:00|47400.5|47396.9|47376.2|47372.6|47405.4|47401.8|47372.5|47368.9|279
1762867500000|2025-11-11 13:25:00|47375.7|47372.1|47371.5|47367.9|47376.7|47373.1|47359.5|47355.9|317
1762867800000|2025-11-11 13:30:00|47371|47367.4|47396.5|47392.9|47400.5|47396.9|47370.9|47367.3|207
1762868100000|2025-11-11 13:35:00|47396|47392.4|47402.7|47399.1|47408.3|47404.7|47391.5|47387.9|290
1762868400000|2025-11-11 13:40:00|47402.2|47398.6|47380.6|47377|47402.9|47399.3|47377|47373.4|301
1762868700000|2025-11-11 13:45:00|47381.1|47377.5|47387.2|47383.6|47397.4|47393.8|47380.6|47377|133
1762869000000|2025-11-11 13:50:00|47386.7|47383.1|47382.8|47379.2|47393.2|47389.6|47378|47374.4|141
1762869300000|2025-11-11 13:55:00|47383.1|47379.5|47388.7|47385.1|47389.9|47386.3|47379.9|47376.3|232
1762869600000|2025-11-11 14:00:00|47389.2|47385.6|47387.8|47384.2|47398.9|47395.3|47383.9|47380.3|237
1762869900000|2025-11-11 14:05:00|47388.3|47384.7|47390.4|47386.8|47392.6|47389|47375.2|47371.6|162
1762870200000|2025-11-11 14:10:00|47390.9|47387.3|47394.7|47391.1|47397.2|47393.6|47385.4|47381.8|103
1762870500000|2025-11-11 14:15:00|47395.7|47392.1|47411|47407.4|47412.5|47408.9|47392.7|47389.1|110
1762870800000|2025-11-11 14:20:00|47410.5|47406.9|47412.4|47408.8|47424.8|47421.2|47407.5|47403.9|284
1762871100000|2025-11-11 14:25:00|47412.9|47409.3|47413.1|47409.5|47414.9|47411.3|47382.9|47379.3|790
1762871400000|2025-11-11 14:30:00|47412.3|47409.8|47407|47404.5|47490.8|47488.3|47388.7|47386.2|4183
1762871700000|2025-11-11 14:35:00|47406.5|47404|47456.6|47454.1|47460.9|47458.4|47393|47390.5|1706
1762872000000|2025-11-11 14:40:00|47456.5|47454|47435|47432.5|47460.5|47458|47418.3|47415.8|1282
1762872300000|2025-11-11 14:45:00|47435.5|47433|47431.6|47429.1|47479.6|47477.1|47430.6|47428.1|1110
1762872600000|2025-11-11 14:50:00|47432.1|47429.6|47443.9|47441.4|47455.3|47452.8|47399.4|47396.9|964
1762872900000|2025-11-11 14:55:00|47444.4|47441.9|47487.3|47484.8|47494.3|47491.8|47430.2|47427.7|1237
1762873200000|2025-11-11 15:00:00|47484.3|47481.8|47455.8|47453.3|47491.6|47489.1|47441.7|47439.2|1413
1762873500000|2025-11-11 15:05:00|47455.3|47452.8|47451.4|47448.9|47463.3|47460.8|47396.1|47393.6|1426
1762873800000|2025-11-11 15:10:00|47451.9|47449.4|47432.4|47429.9|47454.1|47451.6|47417.4|47414.9|734
1762874100000|2025-11-11 15:15:00|47432.9|47430.4|47433.8|47431.3|47446.9|47444.4|47406.3|47403.8|734
1762874400000|2025-11-11 15:20:00|47434.3|47431.8|47468.4|47465.9|47472.5|47470|47430.4|47427.9|670
1762874700000|2025-11-11 15:25:00|47468.9|47466.4|47530|47527.5|47536.9|47534.4|47466.7|47464.2|1724
1762875000000|2025-11-11 15:30:00|47530.5|47528|47517.9|47515.4|47553.4|47550.9|47504.4|47501.9|1361
1762875300000|2025-11-11 15:35:00|47518.1|47515.6|47541.3|47538.8|47546.3|47543.8|47494.6|47492.1|878
1762875600000|2025-11-11 15:40:00|47541.2|47538.7|47532.4|47529.9|47559.4|47556.9|47508.3|47505.8|879
1762875900000|2025-11-11 15:45:00|47532.2|47529.7|47540|47537.5|47547|47544.5|47518.2|47515.7|502
1762876200000|2025-11-11 15:50:00|47541.3|47538.8|47561.4|47558.9|47572.7|47570.2|47518.8|47516.3|664
1762876500000|2025-11-11 15:55:00|47561.9|47559.4|47535.6|47533.1|47562.4|47559.9|47529.2|47526.7|687
1762876800000|2025-11-11 16:00:00|47536|47533.5|47554|47551.5|47562.5|47560|47515.3|47512.8|622
1762877100000|2025-11-11 16:05:00|47553.5|47551|47554.5|47552|47568.3|47565.8|47542.2|47539.7|440
1762877400000|2025-11-11 16:10:00|47554.1|47551.6|47567|47564.5|47578.3|47575.8|47548.4|47545.9|580
1762877700000|2025-11-11 16:15:00|47567.5|47565|47605.3|47602.8|47609.4|47606.9|47566.3|47563.8|711
1762878000000|2025-11-11 16:20:00|47604|47601.5|47613|47610.5|47624.1|47621.6|47587.8|47585.3|825
1762878300000|2025-11-11 16:25:00|47613.5|47611|47554.4|47551.9|47617|47614.5|47550.3|47547.8|906
1762878600000|2025-11-11 16:30:00|47555|47552.5|47595.1|47592.6|47596.5|47594|47530.4|47527.9|1048
1762878900000|2025-11-11 16:35:00|47595.6|47593.1|47606.6|47604.1|47612.8|47610.3|47587|47584.5|468
1762879200000|2025-11-11 16:40:00|47607.9|47605.4|47625|47622.5|47626.4|47623.9|47582.2|47579.7|566
1762879500000|2025-11-11 16:45:00|47625.5|47623|47662.9|47660.4|47667.9|47665.4|47619.5|47617|1035
1762879800000|2025-11-11 16:50:00|47660.3|47657.8|47674.6|47672.1|47682|47679.5|47645.5|47643|625
1762880100000|2025-11-11 16:55:00|47675.1|47672.6|47672.5|47670|47684.9|47682.4|47659.5|47657|609
1762880400000|2025-11-11 17:00:00|47672.4|47669.9|47671.7|47669.2|47699.8|47697.3|47666|47663.5|639
1762880700000|2025-11-11 17:05:00|47671.2|47668.7|47699.2|47696.7|47708.1|47705.6|47670.7|47668.2|638
1762881000000|2025-11-11 17:10:00|47699.1|47696.6|47704.5|47702|47706.8|47704.3|47677.4|47674.9|388
1762881300000|2025-11-11 17:15:00|47705|47702.5|47731.2|47728.7|47741.1|47738.6|47702.9|47700.4|1032
1762881600000|2025-11-11 17:20:00|47730.7|47728.2|47748.4|47745.9|47753.8|47751.3|47718|47715.5|600
1762881900000|2025-11-11 17:25:00|47748.9|47746.4|47755.4|47752.9|47763.6|47761.1|47726.4|47723.9|666
1762882200000|2025-11-11 17:30:00|47753.7|47751.2|47768.4|47765.9|47782.7|47780.2|47750.9|47748.4|749
1762882500000|2025-11-11 17:35:00|47768.7|47766.2|47753.9|47751.4|47769.5|47767|47741.5|47739|669
1762882800000|2025-11-11 17:40:00|47754.8|47752.3|47768.6|47766.1|47774.1|47771.6|47744.2|47741.7|371
1762883100000|2025-11-11 17:45:00|47768.1|47765.6|47791.6|47789.1|47801.6|47799.1|47755.2|47752.7|726
1762883400000|2025-11-11 17:50:00|47788.6|47786.1|47807.7|47805.2|47817.4|47814.9|47783.1|47780.6|874
1762883700000|2025-11-11 17:55:00|47808.2|47805.7|47823.8|47821.3|47829.1|47826.6|47807.7|47805.2|771
1762884000000|2025-11-11 18:00:00|47823|47820.5|47873.4|47870.9|47873.4|47870.9|47820.7|47818.2|1700
1762884300000|2025-11-11 18:05:00|47873.3|47870.8|47866.9|47864.4|47884.1|47881.6|47862.8|47860.3|716
1762884600000|2025-11-11 18:10:00|47865.2|47862.7|47869.2|47866.7|47881.3|47878.8|47854.1|47851.6|517
1762884900000|2025-11-11 18:15:00|47869.7|47867.2|47914|47911.5|47914.8|47912.3|47866.7|47864.2|771
1762885200000|2025-11-11 18:20:00|47914.7|47912.2|47886.6|47884.1|47924.1|47921.6|47879.2|47876.7|1226
1762885500000|2025-11-11 18:25:00|47886.1|47883.6|47907.9|47905.4|47908.4|47905.9|47874.5|47872|608
1762885800000|2025-11-11 18:30:00|47907.8|47905.3|47883.5|47881|47917.8|47915.3|47879.1|47876.6|598
1762886100000|2025-11-11 18:35:00|47883|47880.5|47890.9|47888.4|47892.3|47889.8|47861.3|47858.8|677
1762886400000|2025-11-11 18:40:00|47891.4|47888.9|47881.2|47878.7|47897.1|47894.6|47863|47860.5|746
1762886700000|2025-11-11 18:45:00|47881.7|47879.2|47886.7|47884.2|47898.9|47896.4|47871.7|47869.2|697
1762887000000|2025-11-11 18:50:00|47887.7|47885.2|47886.4|47883.9|47908.3|47905.8|47875.2|47872.7|652
1762887300000|2025-11-11 18:55:00|47886.9|47884.4|47870.5|47868|47889.3|47886.8|47870|47867.5|256
1762887600000|2025-11-11 19:00:00|47870.1|47867.6|47864.9|47862.4|47871.1|47868.6|47844.8|47842.3|798
1762887900000|2025-11-11 19:05:00|47865.4|47862.9|47840.4|47837.9|47869.6|47867.1|47829.7|47827.2|702
1762888200000|2025-11-11 19:10:00|47840.5|47838|47860.1|47857.6|47875.3|47872.8|47839.7|47837.2|448
1762888500000|2025-11-11 19:15:00|47859.6|47857.1|47883.4|47880.9|47891.1|47888.6|47856.8|47854.3|506
1762888800000|2025-11-11 19:20:00|47882.9|47880.4|47895|47892.5|47896.7|47894.2|47871.5|47869|358
1762889100000|2025-11-11 19:25:00|47895.5|47893|47915.9|47913.4|47926.5|47924|47890|47887.5|512
1762889400000|2025-11-11 19:30:00|47915.6|47913.1|47916.2|47913.7|47924.1|47921.6|47904|47901.5|475
1762889700000|2025-11-11 19:35:00|47915.7|47913.2|47919.4|47916.9|47921.5|47919|47899|47896.5|493
1762890000000|2025-11-11 19:40:00|47919|47916.5|47912.5|47910|47925.3|47922.8|47904.9|47902.4|491
1762890300000|2025-11-11 19:45:00|47913|47910.5|47931.8|47929.3|47937.5|47935|47901.2|47898.7|514
1762890600000|2025-11-11 19:50:00|47932.3|47929.8|47937.2|47934.7|47938.3|47935.8|47925.9|47923.4|321
1762890900000|2025-11-11 19:55:00|47936.2|47933.7|47928.8|47926.3|47939.8|47937.3|47913.4|47910.9|691
1762891200000|2025-11-11 20:00:00|47930.7|47928.2|47953.9|47951.4|47957.5|47955|47924.7|47922.2|848
1762891500000|2025-11-11 20:05:00|47954.4|47951.9|47957.8|47955.3|47968.4|47965.9|47949.9|47947.4|676
1762891800000|2025-11-11 20:10:00|47955.5|47953|47957.6|47955.1|47969.8|47967.3|47949.5|47947|617
1762892100000|2025-11-11 20:15:00|47958.1|47955.6|47946.1|47943.6|47961.4|47958.9|47943.6|47941.1|535
1762892400000|2025-11-11 20:20:00|47947.5|47945|47939.1|47936.6|47950.1|47947.6|47924.4|47921.9|509
1762892700000|2025-11-11 20:25:00|47939.6|47937.1|47921|47918.5|47945.6|47943.1|47908.6|47906.1|731
1762893000000|2025-11-11 20:30:00|47920.5|47918|47906.3|47903.8|47920.7|47918.2|47890.6|47888.1|899
1762893300000|2025-11-11 20:35:00|47905.8|47903.3|47923.6|47921.1|47925|47922.5|47902|47899.5|1012
1762893600000|2025-11-11 20:40:00|47921.4|47918.9|47949.3|47946.8|47950.3|47947.8|47910.3|47907.8|935
1762893900000|2025-11-11 20:45:00|47948.8|47946.3|47942.1|47939.6|47958.8|47956.3|47933.2|47930.7|1029
1762894200000|2025-11-11 20:50:00|47940.9|47938.4|47971.3|47968.8|47975.8|47973.3|47933.9|47931.4|1617
1762894500000|2025-11-11 20:55:00|47970.8|47968.3|47931.7|47929.2|47970.8|47968.3|47906.4|47903.9|3330
1762894800000|2025-11-11 21:00:00|47927.6|47925.1|47947.9|47943.1|47948|47943.2|47918.6|47913.8|1446
1762895100000|2025-11-11 21:05:00|47947.7|47942.9|47955|47950.2|47958.2|47953.4|47940|47935.2|324
1762895400000|2025-11-11 21:10:00|47954.5|47949.7|47960.3|47955.5|47962.8|47958|47944.5|47939.7|420
1762895700000|2025-11-11 21:15:00|47959.3|47954.5|47952.7|47947.9|47965.7|47960.9|47952.3|47947.5|247
1762896000000|2025-11-11 21:20:00|47953.2|47948.4|47957.7|47952.9|47967.8|47963|47952.7|47947.9|140
1762896300000|2025-11-11 21:25:00|47957.2|47952.4|47952.4|47947.6|47960.5|47955.7|47948.6|47943.8|179
1762896600000|2025-11-11 21:30:00|47951.9|47947.1|47959.5|47954.7|47960|47955.2|47949.1|47944.3|84
1762896900000|2025-11-11 21:35:00|47959|47954.2|47948|47943.2|47959|47954.2|47948|47943.2|91
1762897200000|2025-11-11 21:40:00|47948.3|47943.5|47958.8|47954|47960.8|47956|47948.3|47943.5|59
1762897500000|2025-11-11 21:45:00|47958.3|47953.5|47942.9|47938.1|47958.3|47953.5|47941.9|47937.1|97
1762897800000|2025-11-11 21:50:00|47941.9|47937.1|47944.6|47939.8|47945.5|47940.7|47938.4|47933.6|129
1762898100000|2025-11-11 21:55:00|47945.1|47940.3|47939.9|47930.1|47946.3|47941.5|47936.9|47928.9|84
1762898400000|2025-11-11 22:00:00|47939.8|47930|47938.2|47928.4|47943.1|47933.3|47936.8|47927|0
1762898700000|2025-11-11 22:05:00|47937.9|47928.1|47939.2|47929.4|47939.2|47929.4|47933.6|47923.8|0
1762899000000|2025-11-11 22:10:00|47939.1|47929.3|47944.5|47934.7|47944.9|47935.1|47939.1|47929.3|0
1762899300000|2025-11-11 22:15:00|47944.2|47934.4|47944.6|47934.8|47944.6|47934.8|47944.1|47934.3|0
1762899600000|2025-11-11 22:20:00|47944.3|47934.5|47945.4|47935.6|47946.2|47936.4|47944.3|47934.5|0
1762899900000|2025-11-11 22:25:00|47943.3|47933.5|47944.6|47934.8|47944.6|47934.8|47941.9|47932.1|0
1762900200000|2025-11-11 22:30:00|47942.4|47932.6|47944.4|47934.6|47944.6|47934.8|47942.1|47932.3|0
1762900500000|2025-11-11 22:35:00|47944.6|47934.8|47944.4|47934.6|47945|47935.2|47944|47934.2|0
1762900800000|2025-11-11 22:40:00|47944.6|47934.8|47944.3|47934.5|47944.6|47934.8|47944.3|47934.5|0
1762901100000|2025-11-11 22:45:00|47942.1|47932.3|47943.6|47933.8|47943.6|47933.8|47941.2|47931.4|0
1762901400000|2025-11-11 22:50:00|47941.1|47931.3|47944|47934.2|47944.2|47934.4|47940.9|47931.1|0
1762901700000|2025-11-11 22:55:00|47943.3|47933.5|47946.1|47936.3|47947|47937.2|47941.1|47931.3|0
1762902000000|2025-11-11 23:00:00|47923.6|47918.8|47934.7|47929.9|47946|47941.2|47920.6|47915.8|85
1762902300000|2025-11-11 23:05:00|47935.2|47930.4|47923.9|47919.1|47935.2|47930.4|47922.3|47917.5|68
1762902600000|2025-11-11 23:10:00|47924.2|47919.4|47929|47924.2|47932.8|47928|47913.8|47909|137
1762902900000|2025-11-11 23:15:00|47929.1|47924.3|47926|47921.2|47938.2|47933.4|47920.3|47915.5|75
1762903200000|2025-11-11 23:20:00|47927.5|47922.7|47935.1|47930.3|47944.5|47939.7|47925.2|47920.4|87
1762903500000|2025-11-11 23:25:00|47934.1|47929.3|47931.3|47926.5|47942.8|47938|47928.8|47924|64
1762903800000|2025-11-11 23:30:00|47931.8|47927|47931.5|47926.7|47939.3|47934.5|47925.9|47921.1|100
1762904100000|2025-11-11 23:35:00|47932|47927.2|47929.3|47924.5|47935.4|47930.6|47927.8|47923|52
1762904400000|2025-11-11 23:40:00|47928.8|47924|47938.4|47933.6|47943.5|47938.7|47927.5|47922.7|66
1762904700000|2025-11-11 23:45:00|47938.9|47934.1|47942.4|47937.6|47948.6|47943.8|47938.9|47934.1|44
1762905000000|2025-11-11 23:50:00|47941.9|47937.1|47937.7|47932.9|47944.6|47939.8|47933.8|47929|27
1762905300000|2025-11-11 23:55:00|47938.2|47933.4|47927.3|47922.5|47947.3|47942.5|47926.3|47921.5|45
1762905600000|2025-11-12 00:00:00|47927.8|47923|47942.9|47938.1|47953|47948.2|47926|47921.2|98
1762905900000|2025-11-12 00:05:00|47943.4|47938.6|47935.1|47930.3|47944.4|47939.6|47922.6|47917.8|73
1762906200000|2025-11-12 00:10:00|47934.6|47929.8|47933.5|47928.7|47941.9|47937.1|47925.1|47920.3|68
1762906500000|2025-11-12 00:15:00|47931.3|47926.5|47942.4|47937.6|47950|47945.2|47927.4|47922.6|64
1762906800000|2025-11-12 00:20:00|47942.9|47938.1|47955.3|47950.5|47955.3|47950.5|47937.2|47932.4|120
1762907100000|2025-11-12 00:25:00|47955.8|47951|47952.6|47947.8|47965.1|47960.3|47949|47944.2|87
1762907400000|2025-11-12 00:30:00|47952.1|47947.3|47951.5|47946.7|47953.6|47948.8|47943.4|47938.6|46
1762907700000|2025-11-12 00:35:00|47952.5|47947.7|47950.9|47946.1|47957|47952.2|47947|47942.2|40
1762908000000|2025-11-12 00:40:00|47950.4|47945.6|47951.5|47946.7|47952.7|47947.9|47946.3|47941.5|37
1762908300000|2025-11-12 00:45:00|47952|47947.2|47951.1|47946.3|47955.3|47950.5|47949.4|47944.6|34
1762908600000|2025-11-12 00:50:00|47950.6|47945.8|47941.5|47936.7|47961.7|47956.9|47941.5|47936.7|132
1762908900000|2025-11-12 00:55:00|47942|47937.2|47946|47941.2|47949.3|47944.5|47941|47936.2|29
1762909200000|2025-11-12 01:00:00|47945.5|47940.7|47940.4|47935.6|47949.7|47944.9|47939.1|47934.3|140
1762909500000|2025-11-12 01:05:00|47940.9|47936.1|47947.3|47942.5|47958.8|47954|47940.9|47936.1|142
1762909800000|2025-11-12 01:10:00|47947.8|47943|47951.7|47946.9|47958.3|47953.5|47942.3|47937.5|62
1762910100000|2025-11-12 01:15:00|47951.2|47946.4|47941.1|47936.3|47953.3|47948.5|47936.6|47931.8|114
1762910400000|2025-11-12 01:20:00|47940.6|47935.8|47938.5|47933.7|47944.6|47939.8|47934.1|47929.3|47
1762910700000|2025-11-12 01:25:00|47938|47933.2|47935.4|47930.6|47943.7|47938.9|47931|47926.2|40
1762911000000|2025-11-12 01:30:00|47934.9|47930.1|47942.7|47937.9|47947.6|47942.8|47932.9|47928.1|54
1762911300000|2025-11-12 01:35:00|47943.2|47938.4|47937.1|47932.3|47947.8|47943|47936.3|47931.5|35
1762911600000|2025-11-12 01:40:00|47936.6|47931.8|47945.3|47940.5|47949|47944.2|47936.6|47931.8|35
1762911900000|2025-11-12 01:45:00|47945.8|47941|47946.3|47941.5|47952.7|47947.9|47945.1|47940.3|37
1762912200000|2025-11-12 01:50:00|47945.8|47941|47958.3|47953.5|47961.9|47957.1|47945.6|47940.8|77
1762912500000|2025-11-12 01:55:00|47958.9|47954.1|47965.5|47960.7|47972.3|47967.5|47958.9|47954.1|99
1762912800000|2025-11-12 02:00:00|47966|47961.2|47979.2|47974.4|47979.3|47974.5|47965.5|47960.7|94
1762913100000|2025-11-12 02:05:00|47979.7|47974.9|47976.8|47972|47986.7|47981.9|47976.2|47971.4|214
1762913400000|2025-11-12 02:10:00|47977.3|47972.5|47978.6|47973.8|47984.9|47980.1|47972.8|47968|147
1762913700000|2025-11-12 02:15:00|47979.1|47974.3|47974.1|47969.3|47986.2|47981.4|47973.6|47968.8|60
1762914000000|2025-11-12 02:20:00|47974.6|47969.8|47978.8|47974|47979.3|47974.5|47973.8|47969|22
1762914300000|2025-11-12 02:25:00|47979.3|47974.5|47978.6|47973.8|47980|47975.2|47973|47968.2|22
1762914600000|2025-11-12 02:30:00|47978.1|47973.3|47968.3|47963.5|47978.1|47973.3|47958.9|47954.1|56
1762914900000|2025-11-12 02:35:00|47967.8|47963|47966.9|47962.1|47969.8|47965|47962.5|47957.7|24
1762915200000|2025-11-12 02:40:00|47966.8|47962|47965.7|47960.9|47970.3|47965.5|47954.2|47949.4|34
1762915500000|2025-11-12 02:45:00|47965.2|47960.4|47954.4|47949.6|47966.9|47962.1|47942.3|47937.5|52
1762915800000|2025-11-12 02:50:00|47953.9|47949.1|47951.3|47946.5|47957.2|47952.4|47946.6|47941.8|55
1762916100000|2025-11-12 02:55:00|47951.8|47947|47950.9|47946.1|47954.6|47949.8|47945.1|47940.3|39
1762916400000|2025-11-12 03:00:00|47951.4|47946.6|47947.8|47943|47953.1|47948.3|47943.6|47938.8|67
1762916700000|2025-11-12 03:05:00|47948.3|47943.5|47946|47941.2|47950|47945.2|47937.6|47932.8|63
1762917000000|2025-11-12 03:10:00|47946.5|47941.7|47942.4|47937.6|47947.4|47942.6|47939.6|47934.8|23
1762917300000|2025-11-12 03:15:00|47942.9|47938.1|47941.8|47937|47946.7|47941.9|47936.7|47931.9|22
1762917600000|2025-11-12 03:20:00|47942.3|47937.5|47957.3|47952.5|47958.5|47953.7|47942.3|47937.5|35
1762917900000|2025-11-12 03:25:00|47956.8|47952|47951.1|47946.3|47958|47953.2|47944.8|47940|28
1762918200000|2025-11-12 03:30:00|47951.6|47946.8|47955.8|47951|47960.6|47955.8|47947.1|47942.3|37
1762918500000|2025-11-12 03:35:00|47956.3|47951.5|47957.4|47952.6|47963|47958.2|47952.2|47947.4|34
1762918800000|2025-11-12 03:40:00|47956.9|47952.1|47959.8|47955|47962.2|47957.4|47955.4|47950.6|44
1762919100000|2025-11-12 03:45:00|47959.3|47954.5|47953.1|47948.3|47960|47955.2|47953.1|47948.3|27
1762919400000|2025-11-12 03:50:00|47953.6|47948.8|47957.4|47952.6|47960.4|47955.6|47950.8|47946|23
1762919700000|2025-11-12 03:55:00|47957.9|47953.1|47950.9|47946.1|47959.7|47954.9|47950.9|47946.1|17
1762920000000|2025-11-12 04:00:00|47950.4|47945.6|47946.4|47941.6|47956.7|47951.9|47945.4|47940.6|33
1762920300000|2025-11-12 04:05:00|47945.9|47941.1|47953.8|47949|47953.8|47949|47935.4|47930.6|88
1762920600000|2025-11-12 04:10:00|47953.3|47948.5|47951.7|47946.9|47956.8|47952|47947.7|47942.9|26
1762920900000|2025-11-12 04:15:00|47951.2|47946.4|47949.6|47944.8|47953.9|47949.1|47944.9|47940.1|50
1762921200000|2025-11-12 04:20:00|47950.1|47945.3|47946.8|47942|47958.6|47953.8|47945.8|47941|58
1762921500000|2025-11-12 04:25:00|47947.3|47942.5|47952.7|47947.9|47953.2|47948.4|47943.6|47938.8|16
1762921800000|2025-11-12 04:30:00|47952.2|47947.4|47952.8|47948|47955.2|47950.4|47945.4|47940.6|39
1762922100000|2025-11-12 04:35:00|47953.3|47948.5|47951.2|47946.4|47958.8|47954|47949.7|47944.9|33
1762922400000|2025-11-12 04:40:00|47951.7|47946.9|47951.4|47946.6|47960.1|47955.3|47951.4|47946.6|65
1762922700000|2025-11-12 04:45:00|47950.9|47946.1|47959.4|47954.6|47960.8|47956|47949.9|47945.1|34
1762923000000|2025-11-12 04:50:00|47959.9|47955.1|47959.7|47954.9|47963.6|47958.8|47957.6|47952.8|55
1762923300000|2025-11-12 04:55:00|47959.2|47954.4|47960.9|47956.1|47962.3|47957.5|47955.7|47950.9|25
1762923600000|2025-11-12 05:00:00|47960.4|47955.6|47962.7|47957.9|47966.3|47961.5|47959.4|47954.6|61
1762923900000|2025-11-12 05:05:00|47961.7|47956.9|47968.5|47963.7|47968.6|47963.8|47960.2|47955.4|35
1762924200000|2025-11-12 05:10:00|47968|47963.2|47971.4|47966.6|47975.3|47970.5|47965.9|47961.1|36
1762924500000|2025-11-12 05:15:00|47970.9|47966.1|47967|47962.2|47971.8|47967|47964.7|47959.9|19
1762924800000|2025-11-12 05:20:00|47967.5|47962.7|47964.8|47960|47967.5|47962.7|47959|47954.2|38
1762925100000|2025-11-12 05:25:00|47964.3|47959.5|47960.8|47956|47965.8|47961|47957.8|47953|30
1762925400000|2025-11-12 05:30:00|47960.3|47955.5|47969.4|47964.6|47973.4|47968.6|47959.8|47955|19
1762925700000|2025-11-12 05:35:00|47968.9|47964.1|47977.5|47972.7|47979.2|47974.4|47967.4|47962.6|55
1762926000000|2025-11-12 05:40:00|47977|47972.2|47982.2|47977.4|47986.1|47981.3|47972.7|47967.9|35
1762926300000|2025-11-12 05:45:00|47982.7|47977.9|47986.2|47981.4|47987.4|47982.6|47978.5|47973.7|52
1762926600000|2025-11-12 05:50:00|47985.7|47980.9|47982.2|47977.4|47986.1|47981.3|47974.3|47969.5|36
1762926900000|2025-11-12 05:55:00|47982.7|47977.9|47974.3|47969.5|47986|47981.2|47973.3|47968.5|65
1762927200000|2025-11-12 06:00:00|47973.8|47969|47980.8|47976|47981.3|47976.5|47972.8|47968|26
1762927500000|2025-11-12 06:05:00|47980.3|47975.5|47983.8|47979|47984.9|47980.1|47977|47972.2|64
1762927800000|2025-11-12 06:10:00|47983.3|47978.5|47972.1|47967.3|47983.8|47979|47968.8|47964|28
1762928100000|2025-11-12 06:15:00|47972.6|47967.8|47975|47970.2|47976|47971.2|47970.1|47965.3|11
1762928400000|2025-11-12 06:20:00|47974.5|47969.7|47977.4|47972.6|47977.9|47973.1|47969.9|47965.1|11
1762928700000|2025-11-12 06:25:00|47977.9|47973.1|47979.8|47975|47983.8|47979|47975.6|47970.8|29
1762929000000|2025-11-12 06:30:00|47979.3|47974.5|47986.8|47982|47987.3|47982.5|47974.4|47969.6|96
1762929300000|2025-11-12 06:35:00|47987.8|47983|47987.2|47982.4|47988.4|47983.6|47979.7|47974.9|36
1762929600000|2025-11-12 06:40:00|47987.6|47982.8|47985.1|47980.3|47989.8|47985|47981|47976.2|41
1762929900000|2025-11-12 06:45:00|47985.6|47980.8|47986.4|47981.6|47989.9|47985.1|47982|47977.2|35
1762930200000|2025-11-12 06:50:00|47985.7|47980.9|47982.5|47977.7|47988|47983.2|47981.5|47976.7|28
1762930500000|2025-11-12 06:55:00|47982|47977.2|47982.6|47977.8|47985.9|47981.1|47979.5|47974.7|61
1762930800000|2025-11-12 07:00:00|47982.4|47978.8|47989.4|47985.8|47997.5|47993.9|47982.4|47978.8|136
1762931100000|2025-11-12 07:05:00|47989.9|47986.3|47989.9|47986.3|47992.1|47988.5|47984.9|47981.3|33
1762931400000|2025-11-12 07:10:00|47989.4|47985.8|47988|47984.4|47994.5|47990.9|47987|47983.4|35
1762931700000|2025-11-12 07:15:00|47988.5|47984.9|47982.9|47979.3|47991.9|47988.3|47980.1|47976.5|36
1762932000000|2025-11-12 07:20:00|47983.4|47979.8|47983.2|47979.6|47988|47984.4|47980.5|47976.9|34
1762932300000|2025-11-12 07:25:00|47983.7|47980.1|47994.2|47990.6|47994.8|47991.2|47982.2|47978.6|69
1762932600000|2025-11-12 07:30:00|47993.7|47990.1|48003.6|48000|48005.9|48002.3|47992.3|47988.7|126
1762932900000|2025-11-12 07:35:00|48004.1|48000.5|48008.2|48004.6|48009.4|48005.8|47999.9|47996.3|113
1762933200000|2025-11-12 07:40:00|48007.7|48004.1|48003.6|48000|48015|48011.4|48001.3|47997.7|96
1762933500000|2025-11-12 07:45:00|48004.1|48000.5|48006.8|48003.2|48008.8|48005.2|47996|47992.4|64
1762933800000|2025-11-12 07:50:00|48007.3|48003.7|47997.4|47993.8|48008.3|48004.7|47993.1|47989.5|77
1762934100000|2025-11-12 07:55:00|47996.9|47993.3|47985.5|47981.9|47997|47993.4|47984.4|47980.8|62
1762934400000|2025-11-12 08:00:00|47986|47982.4|47974.5|47970.9|47989.8|47986.2|47971.2|47967.6|227
1762934700000|2025-11-12 08:05:00|47974|47970.4|47980|47976.4|47984|47980.4|47969|47965.4|82
1762935000000|2025-11-12 08:10:00|47980.5|47976.9|47983.5|47979.9|47989|47985.4|47975.3|47971.7|131
1762935300000|2025-11-12 08:15:00|47984|47980.4|47999.8|47996.2|48003.3|47999.7|47981.5|47977.9|114
1762935600000|2025-11-12 08:20:00|47999.3|47995.7|48000.1|47996.5|48004.4|48000.8|47993.3|47989.7|64
1762935900000|2025-11-12 08:25:00|48000.6|47997|48011.4|48007.8|48011.4|48007.8|47994.3|47990.7|111
1762936200000|2025-11-12 08:30:00|48011.1|48007.5|47995.3|47991.7|48016.8|48013.2|47993|47989.4|72
1762936500000|2025-11-12 08:35:00|47994.8|47991.2|47994.2|47990.6|48001.9|47998.3|47985.8|47982.2|61
1762936800000|2025-11-12 08:40:00|47993.7|47990.1|48002|47998.4|48005.6|48002|47990.7|47987.1|49
1762937100000|2025-11-12 08:45:00|48002.2|47998.6|47999.9|47996.3|48005.8|48002.2|47995.8|47992.2|51
1762937400000|2025-11-12 08:50:00|47999.8|47996.2|47976.9|47973.3|48002.4|47998.8|47976.9|47973.3|125
1762937700000|2025-11-12 08:55:00|47976.3|47972.7|47975.1|47971.5|47983.2|47979.6|47970|47966.4|72
1762938000000|2025-11-12 09:00:00|47974.6|47971|47978.9|47975.3|47986.5|47982.9|47973.2|47969.6|89
1762938300000|2025-11-12 09:05:00|47978.8|47975.2|47969.8|47966.2|47979.7|47976.1|47966.9|47963.3|75
1762938600000|2025-11-12 09:10:00|47970.3|47966.7|47975.6|47972|47977.6|47974|47961.2|47957.6|85
1762938900000|2025-11-12 09:15:00|47976.1|47972.5|47990.8|47987.2|47992.7|47989.1|47972.1|47968.5|124
1762939200000|2025-11-12 09:20:00|47991.3|47987.7|47991.1|47987.5|47993|47989.4|47983.9|47980.3|59
1762939500000|2025-11-12 09:25:00|47990.6|47987|47986.8|47983.2|47990.6|47987|47980.2|47976.6|50
1762939800000|2025-11-12 09:30:00|47987.3|47983.7|48001.4|47997.8|48004.9|48001.3|47987.3|47983.7|85
1762940100000|2025-11-12 09:35:00|48003.4|47999.8|48014.8|48011.2|48015|48011.4|47998|47994.4|84
1762940400000|2025-11-12 09:40:00|48015.2|48011.6|48014|48010.4|48016.6|48013|48005.5|48001.9|255
1762940700000|2025-11-12 09:45:00|48014.5|48010.9|48006.5|48002.9|48014.5|48010.9|48003.7|48000.1|116
1762941000000|2025-11-12 09:50:00|48007|48003.4|48002.7|47999.1|48009.7|48006.1|48000.1|47996.5|120
1762941300000|2025-11-12 09:55:00|48002.3|47998.7|48005.1|48001.5|48009.3|48005.7|48001.8|47998.2|40
1762941600000|2025-11-12 10:00:00|48005.4|48001.8|48005.1|48001.5|48014.7|48011.1|48002.8|47999.2|50
1762941900000|2025-11-12 10:05:00|48004.6|48001|48008.1|48004.5|48008.9|48005.3|47998.5|47994.9|77
1762942200000|2025-11-12 10:10:00|48008.6|48005|48003.5|47999.9|48008.6|48005|47998.5|47994.9|70
1762942500000|2025-11-12 10:15:00|48003|47999.4|48007.2|48003.6|48007.2|48003.6|47992.1|47988.5|102
1762942800000|2025-11-12 10:20:00|48006.7|48003.1|48001.8|47998.2|48009.2|48005.6|47999.7|47996.1|64
1762943100000|2025-11-12 10:25:00|48001.3|47997.7|47990.1|47986.5|48003.3|47999.7|47985.7|47982.1|49
1762943400000|2025-11-12 10:30:00|47990.3|47986.7|47993.6|47990|47995.9|47992.3|47989.2|47985.6|36
1762943700000|2025-11-12 10:35:00|47994.6|47991|47987|47983.4|47998.1|47994.5|47978.8|47975.2|118
1762944000000|2025-11-12 10:40:00|47986.5|47982.9|47975.7|47972.1|47990.2|47986.6|47975.7|47972.1|76
1762944300000|2025-11-12 10:45:00|47975.6|47972|47992.3|47988.7|47994.1|47990.5|47972.7|47969.1|90
1762944600000|2025-11-12 10:50:00|47992.8|47989.2|47993.4|47989.8|48001.5|47997.9|47991.2|47987.6|67
1762944900000|2025-11-12 10:55:00|47993.9|47990.3|47990|47986.4|47994.4|47990.8|47982|47978.4|63
1762945200000|2025-11-12 11:00:00|47990.5|47986.9|48008.9|48005.3|48012.7|48009.1|47989.6|47986|123
1762945500000|2025-11-12 11:05:00|48009.4|48005.8|48021.7|48018.1|48029.2|48025.6|48008.9|48005.3|141
1762945800000|2025-11-12 11:10:00|48021.9|48018.3|48000.9|47997.3|48023.1|48019.5|48000.9|47997.3|83
1762946100000|2025-11-12 11:15:00|48000.4|47996.8|48002.9|47999.3|48006|48002.4|47996.1|47992.5|51
1762946400000|2025-11-12 11:20:00|48002.8|47999.2|48000.4|47996.8|48004.8|48001.2|47996.5|47992.9|44
1762946700000|2025-11-12 11:25:00|48000.9|47997.3|47978.4|47974.8|48001.6|47998|47978.4|47974.8|249
1762947000000|2025-11-12 11:30:00|47978.1|47974.5|47985.6|47982|47986.6|47983|47964.4|47960.8|533
1762947300000|2025-11-12 11:35:00|47986.1|47982.5|47991.9|47988.3|47997.4|47993.8|47983.2|47979.6|172
1762947600000|2025-11-12 11:40:00|47991.4|47987.8|47996.3|47992.7|47999.2|47995.6|47979.5|47975.9|100
1762947900000|2025-11-12 11:45:00|47995.8|47992.2|47995.7|47992.1|48005.2|48001.6|47991|47987.4|147
1762948200000|2025-11-12 11:50:00|47996.7|47993.1|47994|47990.4|48001.4|47997.8|47989|47985.4|105
1762948500000|2025-11-12 11:55:00|47995|47991.4|47976.9|47973.3|47995.5|47991.9|47971.5|47967.9|187
1762948800000|2025-11-12 12:00:00|47977.9|47974.3|47999.1|47995.5|48000.3|47996.7|47966.7|47963.1|174
1762949100000|2025-11-12 12:05:00|47998.6|47995|48014|48010.4|48029.8|48026.2|47998.6|47995|930
1762949400000|2025-11-12 12:10:00|48013.9|48010.3|48024.7|48021.1|48033.5|48029.9|48012.1|48008.5|200
1762949700000|2025-11-12 12:15:00|48025.2|48021.6|48034.1|48030.5|48035.3|48031.7|48024.5|48020.9|133
1762950000000|2025-11-12 12:20:00|48034.6|48031|48039.5|48035.9|48043.9|48040.3|48029.9|48026.3|203
1762950300000|2025-11-12 12:25:00|48039.8|48036.2|48043|48039.4|48048.2|48044.6|48037.2|48033.6|253
1762950600000|2025-11-12 12:30:00|48041.5|48037.9|48044.7|48041.1|48048.4|48044.8|48039.5|48035.9|152
1762950900000|2025-11-12 12:35:00|48044.4|48040.8|48044.4|48040.8|48057|48053.4|48041|48037.4|171
1762951200000|2025-11-12 12:40:00|48043.9|48040.3|48022.6|48019|48043.9|48040.3|48022.1|48018.5|116
1762951500000|2025-11-12 12:45:00|48022.5|48018.9|48038.9|48035.3|48039|48035.4|48014.2|48010.6|161
1762951800000|2025-11-12 12:50:00|48037.9|48034.3|48039|48035.4|48039.5|48035.9|48028.1|48024.5|88
1762952100000|2025-11-12 12:55:00|48039.5|48035.9|48041.6|48038|48042.7|48039.1|48030.9|48027.3|126
1762952400000|2025-11-12 13:00:00|48040.6|48037|48044.6|48041|48048.3|48044.7|48034.9|48031.3|172
1762952700000|2025-11-12 13:05:00|48043.6|48040|48044.7|48041.1|48050.5|48046.9|48039.2|48035.6|275
1762953000000|2025-11-12 13:10:00|48044.2|48040.6|48044|48040.4|48046.8|48043.2|48035.1|48031.5|81
1762953300000|2025-11-12 13:15:00|48043.5|48039.9|48041.5|48037.9|48051.4|48047.8|48039.5|48035.9|97
1762953600000|2025-11-12 13:20:00|48041|48037.4|48039.3|48035.7|48046.5|48042.9|48034.9|48031.3|169
1762953900000|2025-11-12 13:25:00|48039.1|48035.5|48038.8|48035.2|48041.9|48038.3|48033.1|48029.5|129
1762954200000|2025-11-12 13:30:00|48038.3|48034.7|48028|48024.4|48038.7|48035.1|48023.4|48019.8|150
1762954500000|2025-11-12 13:35:00|48027.5|48023.9|48039.4|48035.8|48043.3|48039.7|48027.5|48023.9|143
1762954800000|2025-11-12 13:40:00|48039.9|48036.3|48032|48028.4|48048.3|48044.7|48031.5|48027.9|147
1762955100000|2025-11-12 13:45:00|48031.5|48027.9|48040.7|48037.1|48041.2|48037.6|48028.5|48024.9|167
1762955400000|2025-11-12 13:50:00|48041.2|48037.6|48046.7|48043.1|48050.3|48046.7|48038.1|48034.5|157
1762955700000|2025-11-12 13:55:00|48046.2|48042.6|48039.9|48036.3|48048.2|48044.6|48038.6|48035|130
1762956000000|2025-11-12 14:00:00|48040.4|48036.8|48033.5|48029.9|48046.1|48042.5|48029.2|48025.6|184
1762956300000|2025-11-12 14:05:00|48032.5|48028.9|48035.6|48032|48037|48033.4|48023.2|48019.6|142
1762956600000|2025-11-12 14:10:00|48035.1|48031.5|48040.5|48036.9|48044.6|48041|48033.5|48029.9|176
1762956900000|2025-11-12 14:15:00|48041|48037.4|48044.9|48041.3|48047.4|48043.8|48038.4|48034.8|159
1762957200000|2025-11-12 14:20:00|48045.4|48041.8|48059.6|48056|48064.2|48060.6|48038.5|48034.9|269
1762957500000|2025-11-12 14:25:00|48059.1|48055.5|48040.8|48037.2|48064.5|48060.9|48031.5|48027.9|705
1762957800000|2025-11-12 14:30:00|48039.7|48039.2|48228.7|48226.2|48233.5|48231|48039.7|48039.2|6355
1762958100000|2025-11-12 14:35:00|48228.6|48226.1|48292|48289.5|48318|48315.5|48217.4|48214.9|3794
1762958400000|2025-11-12 14:40:00|48292.1|48289.6|48274.6|48272.1|48308.7|48306.2|48268|48265.5|2715
1762958700000|2025-11-12 14:45:00|48274.3|48271.8|48311.4|48308.9|48323.4|48320.9|48256.1|48253.6|2562
1762959000000|2025-11-12 14:50:00|48311.5|48309|48342.4|48339.9|48353.9|48351.4|48306.6|48304.1|1965
1762959300000|2025-11-12 14:55:00|48342.5|48340|48414.1|48411.6|48422.7|48420.2|48334.5|48332|2468
1762959600000|2025-11-12 15:00:00|48410.6|48408.1|48389.2|48386.7|48414.7|48412.2|48354.7|48352.2|2914
1762959900000|2025-11-12 15:05:00|48388.2|48385.7|48350.1|48347.6|48395.1|48392.6|48344.2|48341.7|1676
1762960200000|2025-11-12 15:10:00|48353.8|48351.3|48339.4|48336.9|48354.9|48352.4|48321.3|48318.8|1694
1762960500000|2025-11-12 15:15:00|48339.1|48336.6|48373.4|48370.9|48384.1|48381.6|48324.3|48321.8|1154
1762960800000|2025-11-12 15:20:00|48373.9|48371.4|48332|48329.5|48389.5|48387|48324|48321.5|1290
1762961100000|2025-11-12 15:25:00|48334|48331.5|48335.9|48333.4|48351|48348.5|48321.6|48319.1|652
1762961400000|2025-11-12 15:30:00|48333.8|48331.3|48287|48284.5|48333.8|48331.3|48284.9|48282.4|1145
1762961700000|2025-11-12 15:35:00|48287.1|48284.6|48298.6|48296.1|48302.1|48299.6|48263|48260.5|1690
1762962000000|2025-11-12 15:40:00|48299.8|48297.3|48303.8|48301.3|48328.6|48326.1|48293.2|48290.7|849
1762962300000|2025-11-12 15:45:00|48304.3|48301.8|48325.1|48322.6|48340.6|48338.1|48297|48294.5|1071
1762962600000|2025-11-12 15:50:00|48322.2|48319.7|48283.7|48281.2|48346.8|48344.3|48280.5|48278|934
1762962900000|2025-11-12 15:55:00|48283.2|48280.7|48307.6|48305.1|48308.7|48306.2|48261.3|48258.8|887
1762963200000|2025-11-12 16:00:00|48309.1|48306.6|48294.2|48291.7|48332.4|48329.9|48288.8|48286.3|982
1762963500000|2025-11-12 16:05:00|48294.3|48291.8|48254.5|48252|48309|48306.5|48253.7|48251.2|754
1762963800000|2025-11-12 16:10:00|48253.6|48251.1|48250.9|48248.4|48254.4|48251.9|48214.5|48212|1517
1762964100000|2025-11-12 16:15:00|48251.9|48249.4|48278.2|48275.7|48283.1|48280.6|48251.6|48249.1|691
1762964400000|2025-11-12 16:20:00|48278.1|48275.6|48250.1|48247.6|48291.9|48289.4|48247.7|48245.2|542
1762964700000|2025-11-12 16:25:00|48251.1|48248.6|48257.9|48255.4|48261.9|48259.4|48237.5|48235|755
1762965000000|2025-11-12 16:30:00|48259.5|48257|48250.2|48247.7|48282.8|48280.3|48235.6|48233.1|722
1762965300000|2025-11-12 16:35:00|48250.3|48247.8|48281.6|48279.1|48298.6|48296.1|48245.2|48242.7|564
1762965600000|2025-11-12 16:40:00|48281.8|48279.3|48265.8|48263.3|48294|48291.5|48258.7|48256.2|524
1762965900000|2025-11-12 16:45:00|48264.8|48262.3|48235.5|48233|48294.2|48291.7|48217.3|48214.8|997
1762966200000|2025-11-12 16:50:00|48234.3|48231.8|48246.9|48244.4|48269.8|48267.3|48230.7|48228.2|766
1762966500000|2025-11-12 16:55:00|48244.9|48242.4|48250.3|48247.8|48281.2|48278.7|48241.7|48239.2|759
1762966800000|2025-11-12 17:00:00|48249.7|48247.2|48274.1|48271.6|48276.8|48274.3|48246.9|48244.4|678
1762967100000|2025-11-12 17:05:00|48275.1|48272.6|48302.8|48300.3|48316.1|48313.6|48275.1|48272.6|752
1762967400000|2025-11-12 17:10:00|48303.7|48301.2|48314.3|48311.8|48317.2|48314.7|48276.8|48274.3|685
1762967700000|2025-11-12 17:15:00|48314.1|48311.6|48295.2|48292.7|48335|48332.5|48279.7|48277.2|910
1762968000000|2025-11-12 17:20:00|48296|48293.5|48306.8|48304.3|48340.8|48338.3|48292.7|48290.2|625
1762968300000|2025-11-12 17:25:00|48307.3|48304.8|48306.8|48304.3|48319.9|48317.4|48296.7|48294.2|574
1762968600000|2025-11-12 17:30:00|48304.9|48302.4|48303.7|48301.2|48310.8|48308.3|48292|48289.5|524
1762968900000|2025-11-12 17:35:00|48304.2|48301.7|48347.5|48345|48353.7|48351.2|48302.7|48300.2|659
1762969200000|2025-11-12 17:40:00|48347.2|48344.7|48345.3|48342.8|48365.3|48362.8|48338.6|48336.1|712
1762969500000|2025-11-12 17:45:00|48347.3|48344.8|48327.9|48325.4|48374.1|48371.6|48322.3|48319.8|756
1762969800000|2025-11-12 17:50:00|48328.1|48325.6|48326.3|48323.8|48335|48332.5|48304.7|48302.2|670
1762970100000|2025-11-12 17:55:00|48326.8|48324.3|48334.7|48332.2|48351.1|48348.6|48321.4|48318.9|324
1762970400000|2025-11-12 18:00:00|48335|48332.5|48328.8|48326.3|48346|48343.5|48325.7|48323.2|455
1762970700000|2025-11-12 18:05:00|48328.9|48326.4|48305.7|48303.2|48337.2|48334.7|48303.7|48301.2|635
1762971000000|2025-11-12 18:10:00|48304.7|48302.2|48343.6|48341.1|48346.1|48343.6|48303.1|48300.6|499
1762971300000|2025-11-12 18:15:00|48342.6|48340.1|48334.9|48332.4|48350.8|48348.3|48330|48327.5|453
1762971600000|2025-11-12 18:20:00|48337.4|48334.9|48313.1|48310.6|48337.4|48334.9|48312.1|48309.6|418
1762971900000|2025-11-12 18:25:00|48312.6|48310.1|48310|48307.5|48325.9|48323.4|48291.4|48288.9|487
1762972200000|2025-11-12 18:30:00|48311.7|48309.2|48333.1|48330.6|48335.4|48332.9|48307.5|48305|395
1762972500000|2025-11-12 18:35:00|48333.6|48331.1|48350.1|48347.6|48351.4|48348.9|48323.3|48320.8|366
1762972800000|2025-11-12 18:40:00|48349.8|48347.3|48320.6|48318.1|48357.6|48355.1|48318.8|48316.3|408
1762973100000|2025-11-12 18:45:00|48322.6|48320.1|48331.8|48329.3|48341.5|48339|48318.8|48316.3|674
1762973400000|2025-11-12 18:50:00|48333.2|48330.7|48323.5|48321|48340.1|48337.6|48322.8|48320.3|181
1762973700000|2025-11-12 18:55:00|48324|48321.5|48324|48321.5|48333.9|48331.4|48316.9|48314.4|258
1762974000000|2025-11-12 19:00:00|48322.8|48320.3|48317.8|48315.3|48328.7|48326.2|48307|48304.5|482
1762974300000|2025-11-12 19:05:00|48318.3|48315.8|48309|48306.5|48318.3|48315.8|48294.4|48291.9|289
1762974600000|2025-11-12 19:10:00|48310.5|48308|48284|48281.5|48310.5|48308|48281.5|48279|369
1762974900000|2025-11-12 19:15:00|48283.8|48281.3|48274|48271.5|48283.9|48281.4|48268.1|48265.6|474
1762975200000|2025-11-12 19:20:00|48273.7|48271.2|48266.3|48263.8|48291.2|48288.7|48253.9|48251.4|500
1762975500000|2025-11-12 19:25:00|48266.1|48263.6|48263.1|48260.6|48290.6|48288.1|48251.8|48249.3|483
1762975800000|2025-11-12 19:30:00|48261|48258.5|48243.9|48241.4|48265.4|48262.9|48236.8|48234.3|630
1762976100000|2025-11-12 19:35:00|48244.4|48241.9|48288.7|48286.2|48294.5|48292|48241|48238.5|447
1762976400000|2025-11-12 19:40:00|48287.9|48285.4|48288.8|48286.3|48304|48301.5|48273.4|48270.9|431
1762976700000|2025-11-12 19:45:00|48289.3|48286.8|48279.1|48276.6|48307.4|48304.9|48278.2|48275.7|352
1762977000000|2025-11-12 19:50:00|48280|48277.5|48286.1|48283.6|48290.7|48288.2|48260|48257.5|408
1762977300000|2025-11-12 19:55:00|48287.1|48284.6|48276|48273.5|48302.7|48300.2|48261.7|48259.2|500
1762977600000|2025-11-12 20:00:00|48275.1|48272.6|48270.8|48268.3|48279.7|48277.2|48262|48259.5|384
1762977900000|2025-11-12 20:05:00|48270.3|48267.8|48273.9|48271.4|48284.5|48282|48245.9|48243.4|576
1762978200000|2025-11-12 20:10:00|48273.4|48270.9|48286.8|48284.3|48292.5|48290|48267.6|48265.1|399
1762978500000|2025-11-12 20:15:00|48286.5|48284|48309|48306.5|48313.8|48311.3|48279.1|48276.6|408
1762978800000|2025-11-12 20:20:00|48308.8|48306.3|48291.8|48289.3|48317.4|48314.9|48289.3|48286.8|430
1762979100000|2025-11-12 20:25:00|48293.8|48291.3|48313|48310.5|48323.8|48321.3|48289.4|48286.9|383
1762979400000|2025-11-12 20:30:00|48311.6|48309.1|48327.5|48325|48345.3|48342.8|48295.2|48292.7|695
1762979700000|2025-11-12 20:35:00|48327|48324.5|48312.1|48309.6|48330.8|48328.3|48294.4|48291.9|528
1762980000000|2025-11-12 20:40:00|48312.6|48310.1|48345.9|48343.4|48348.4|48345.9|48312.6|48310.1|494
1762980300000|2025-11-12 20:45:00|48346.4|48343.9|48318.8|48316.3|48346.9|48344.4|48313.8|48311.3|786
1762980600000|2025-11-12 20:50:00|48318.7|48316.2|48314.8|48312.3|48342.3|48339.8|48310.3|48307.8|1482
1762980900000|2025-11-12 20:55:00|48311.8|48309.3|48268.1|48265.6|48311.8|48309.3|48242.8|48240.3|4163
1762981200000|2025-11-12 21:00:00|48270.2|48265.4|48304.5|48299.7|48307.9|48303.1|48270.2|48265.4|1468
1762981500000|2025-11-12 21:05:00|48305|48300.2|48320.7|48315.9|48330.4|48325.6|48304.6|48299.8|528
1762981800000|2025-11-12 21:10:00|48320.9|48316.1|48322.5|48317.7|48334|48329.2|48313.4|48308.6|265
1762982100000|2025-11-12 21:15:00|48321.5|48316.7|48311|48306.2|48323.5|48318.7|48304.1|48299.3|199
1762982400000|2025-11-12 21:20:00|48310.5|48305.7|48310.8|48306|48313.3|48308.5|48304|48299.2|107
1762982700000|2025-11-12 21:25:00|48310.3|48305.5|48312.5|48307.7|48313.8|48309|48304.5|48299.7|99
1762983000000|2025-11-12 21:30:00|48313|48308.2|48304.6|48299.8|48314.9|48310.1|48302.5|48297.7|77
1762983300000|2025-11-12 21:35:00|48305.1|48300.3|48312.9|48308.1|48313.2|48308.4|48302.9|48298.1|102
1762983600000|2025-11-12 21:40:00|48312.4|48307.6|48312.6|48307.8|48315.8|48311|48307.1|48302.3|192
1762983900000|2025-11-12 21:45:00|48312.1|48307.3|48305.9|48301.1|48313.7|48308.9|48302.9|48298.1|192
1762984200000|2025-11-12 21:50:00|48305.4|48300.6|48285.3|48280.5|48308.4|48303.6|48285.3|48280.5|122
1762984500000|2025-11-12 21:55:00|48284.8|48280|48283.2|48273.4|48292.9|48288.1|48281.2|48272.5|85
1762984800000|2025-11-12 22:00:00|48283.3|48273.5|48284.5|48274.7|48288.1|48278.3|48283.3|48273.5|0
1762985100000|2025-11-12 22:05:00|48283.1|48273.3|48285.2|48275.4|48287.4|48277.6|48282.5|48272.7|0
1762985400000|2025-11-12 22:10:00|48284.1|48274.3|48284.5|48274.7|48286|48276.2|48283|48273.2|0
1762985700000|2025-11-12 22:15:00|48280|48270.2|48284.2|48274.4|48284.4|48274.6|48275.9|48266.1|0
1762986000000|2025-11-12 22:20:00|48283.9|48274.1|48284.3|48274.5|48285|48275.2|48283.3|48273.5|0
1762986300000|2025-11-12 22:25:00|48285|48275.2|48284.4|48274.6|48285|48275.2|48284.3|48274.5|0
1762986600000|2025-11-12 22:30:00|48284.5|48274.7|48284|48274.2|48285.1|48275.3|48284|48274.2|0
1762986900000|2025-11-12 22:35:00|48285.6|48275.8|48286|48276.2|48286.6|48276.8|48285.6|48275.8|0
1762987200000|2025-11-12 22:40:00|48285.7|48275.9|48286.6|48276.8|48286.6|48276.8|48285.7|48275.9|0
1762987500000|2025-11-12 22:45:00|48286.7|48276.9|48288.9|48279.1|48289|48279.2|48286.7|48276.9|0
1762987800000|2025-11-12 22:50:00|48289.1|48279.3|48286.1|48276.3|48289.2|48279.4|48285.6|48275.8|0
1762988100000|2025-11-12 22:55:00|48285.7|48275.9|48289.2|48279.4|48289.2|48279.4|48285.5|48275.7|0
1762988400000|2025-11-12 23:00:00|48290.8|48281|48212.1|48207.3|48307.2|48302.4|48197.7|48192.9|268
1762988700000|2025-11-12 23:05:00|48211.1|48206.3|48246|48241.2|48246.3|48241.5|48206.9|48202.1|145
1762989000000|2025-11-12 23:10:00|48246.1|48241.3|48254.2|48249.4|48260.3|48255.5|48245.6|48240.8|124
1762989300000|2025-11-12 23:15:00|48254.7|48249.9|48256.4|48251.6|48258|48253.2|48248.7|48243.9|22
1762989600000|2025-11-12 23:20:00|48256.9|48252.1|48245.9|48241.1|48265.2|48260.4|48241.7|48236.9|175
1762989900000|2025-11-12 23:25:00|48245.4|48240.6|48260.3|48255.5|48265|48260.2|48244.9|48240.1|55
1762990200000|2025-11-12 23:30:00|48259.9|48255.1|48258|48253.2|48260.6|48255.8|48228.5|48223.7|627
1762990500000|2025-11-12 23:35:00|48258.6|48253.8|48246.7|48241.9|48261.1|48256.3|48230.5|48225.7|208
1762990800000|2025-11-12 23:40:00|48241.7|48236.9|48240.5|48235.7|48246.2|48241.4|48227.6|48222.8|78
1762991100000|2025-11-12 23:45:00|48241|48236.2|48233.4|48228.6|48247.8|48243|48225.7|48220.9|78
1762991400000|2025-11-12 23:50:00|48233.9|48229.1|48219.7|48214.9|48241|48236.2|48211.2|48206.4|125
1762991700000|2025-11-12 23:55:00|48220.2|48215.4|48237.7|48232.9|48241.8|48237|48215.8|48211|106
1762992000000|2025-11-13 00:00:00|48238.7|48233.9|48252.4|48247.6|48252.4|48247.6|48237|48232.2|78
1762992300000|2025-11-13 00:05:00|48252.9|48248.1|48273.6|48268.8|48275.4|48270.6|48248.5|48243.7|130
1762992600000|2025-11-13 00:10:00|48273.1|48268.3|48274.7|48269.9|48279.3|48274.5|48257.7|48252.9|78
1762992900000|2025-11-13 00:15:00|48275.2|48270.4|48274.6|48269.8|48289.9|48285.1|48269.5|48264.7|114
1762993200000|2025-11-13 00:20:00|48275.1|48270.3|48274.5|48269.7|48289.9|48285.1|48272.6|48267.8|80
1762993500000|2025-11-13 00:25:00|48275.5|48270.7|48262.3|48257.5|48281.7|48276.9|48261.8|48257|50
1762993800000|2025-11-13 00:30:00|48262.8|48258|48263.8|48259|48277.2|48272.4|48246.2|48241.4|131
1762994100000|2025-11-13 00:35:00|48263.3|48258.5|48267.5|48262.7|48273.4|48268.6|48257.3|48252.5|72
1762994400000|2025-11-13 00:40:00|48267|48262.2|48268.8|48264|48271.3|48266.5|48258.5|48253.7|76
1762994700000|2025-11-13 00:45:00|48268.3|48263.5|48258.6|48253.8|48268.3|48263.5|48254.5|48249.7|105
1762995000000|2025-11-13 00:50:00|48259.1|48254.3|48274.9|48270.1|48274.9|48270.1|48252.1|48247.3|116
1762995300000|2025-11-13 00:55:00|48275.4|48270.6|48273.5|48268.7|48279.9|48275.1|48257.9|48253.1|108
1762995600000|2025-11-13 01:00:00|48273|48268.2|48299.5|48294.7|48312.2|48307.4|48267.5|48262.7|314
1762995900000|2025-11-13 01:05:00|48300|48295.2|48352.8|48348|48355.6|48350.8|48300|48295.2|467
1762996200000|2025-11-13 01:10:00|48354.3|48349.5|48352.1|48347.3|48368.3|48363.5|48327.8|48323|402
1762996500000|2025-11-13 01:15:00|48351.6|48346.8|48337.2|48332.4|48362.8|48358|48329|48324.2|301
1762996800000|2025-11-13 01:20:00|48337.7|48332.9|48327.9|48323.1|48354.2|48349.4|48322.4|48317.6|140
1762997100000|2025-11-13 01:25:00|48328.4|48323.6|48332.9|48328.1|48345.7|48340.9|48321.8|48317|158
1762997400000|2025-11-13 01:30:00|48333.4|48328.6|48346|48341.2|48354.4|48349.6|48331.4|48326.6|138
1762997700000|2025-11-13 01:35:00|48345.5|48340.7|48363.1|48358.3|48368.1|48363.3|48343.9|48339.1|170
1762998000000|2025-11-13 01:40:00|48363.4|48358.6|48351.1|48346.3|48372.8|48368|48347.8|48343|121
1762998300000|2025-11-13 01:45:00|48351.6|48346.8|48349.3|48344.5|48360.2|48355.4|48343|48338.2|109
1762998600000|2025-11-13 01:50:00|48348.3|48343.5|48347.2|48342.4|48351.9|48347.1|48339.3|48334.5|51
1762998900000|2025-11-13 01:55:00|48346.7|48341.9|48346.7|48341.9|48350.3|48345.5|48338.1|48333.3|68
1762999200000|2025-11-13 02:00:00|48347.2|48342.4|48340.4|48335.6|48352.8|48348|48334.3|48329.5|81
1762999500000|2025-11-13 02:05:00|48340.9|48336.1|48337.6|48332.8|48346.9|48342.1|48337.5|48332.7|127
1762999800000|2025-11-13 02:10:00|48338.1|48333.3|48349|48344.2|48353.2|48348.4|48335.2|48330.4|223
1763000100000|2025-11-13 02:15:00|48349.5|48344.7|48353.3|48348.5|48362.8|48358|48348.1|48343.3|117
1763000400000|2025-11-13 02:20:00|48353.7|48348.9|48338.6|48333.8|48354.7|48349.9|48336.3|48331.5|45
1763000700000|2025-11-13 02:25:00|48339|48334.2|48349.4|48344.6|48349.4|48344.6|48338|48333.2|81
1763001000000|2025-11-13 02:30:00|48348.9|48344.1|48340.4|48335.6|48348.9|48344.1|48339.1|48334.3|110
1763001300000|2025-11-13 02:35:00|48339.9|48335.1|48331.9|48327.1|48345.9|48341.1|48331.9|48327.1|174
1763001600000|2025-11-13 02:40:00|48332.1|48327.3|48329.6|48324.8|48340.2|48335.4|48325.7|48320.9|314
1763001900000|2025-11-13 02:45:00|48329.1|48324.3|48344.9|48340.1|48348.1|48343.3|48323.7|48318.9|81
1763002200000|2025-11-13 02:50:00|48345.4|48340.6|48337.6|48332.8|48346.3|48341.5|48330.5|48325.7|41
1763002500000|2025-11-13 02:55:00|48337.1|48332.3|48333|48328.2|48337.2|48332.4|48323.8|48319|48
1763002800000|2025-11-13 03:00:00|48332.5|48327.7|48327.2|48322.4|48336.8|48332|48317.7|48312.9|78
1763003100000|2025-11-13 03:05:00|48327.7|48322.9|48332.4|48327.6|48337.3|48332.5|48324.9|48320.1|42
1763003400000|2025-11-13 03:10:00|48332.9|48328.1|48330.5|48325.7|48339.4|48334.6|48328.8|48324|41
1763003700000|2025-11-13 03:15:00|48331|48326.2|48339.6|48334.8|48340.1|48335.3|48324.7|48319.9|24
1763004000000|2025-11-13 03:20:00|48340.1|48335.3|48342.2|48337.4|48344.4|48339.6|48336.7|48331.9|24
1763004300000|2025-11-13 03:25:00|48341.7|48336.9|48372.2|48367.4|48373.6|48368.8|48339.6|48334.8|122
1763004600000|2025-11-13 03:30:00|48371.2|48366.4|48366.7|48361.9|48386.4|48381.6|48365.8|48361|185
1763004900000|2025-11-13 03:35:00|48367.2|48362.4|48378.2|48373.4|48381.2|48376.4|48364.8|48360|81
1763005200000|2025-11-13 03:40:00|48377.7|48372.9|48359.6|48354.8|48377.7|48372.9|48357|48352.2|110
1763005500000|2025-11-13 03:45:00|48359.1|48354.3|48354.7|48349.9|48361.6|48356.8|48348.8|48344|96
1763005800000|2025-11-13 03:50:00|48354.3|48349.5|48344.9|48340.1|48354.3|48349.5|48337.2|48332.4|98
1763006100000|2025-11-13 03:55:00|48344.4|48339.6|48353.5|48348.7|48357.3|48352.5|48343.5|48338.7|34
1763006400000|2025-11-13 04:00:00|48353|48348.2|48350.2|48345.4|48360.3|48355.5|48348.2|48343.4|59
1763006700000|2025-11-13 04:05:00|48350.7|48345.9|48348.6|48343.8|48358.5|48353.7|48345.1|48340.3|46
1763007000000|2025-11-13 04:10:00|48348.1|48343.3|48353.1|48348.3|48354.4|48349.6|48343|48338.2|24
1763007300000|2025-11-13 04:15:00|48353.6|48348.8|48345|48340.2|48355.1|48350.3|48344.5|48339.7|23
1763007600000|2025-11-13 04:20:00|48344.5|48339.7|48353.5|48348.7|48355.3|48350.5|48342.6|48337.8|29
1763007900000|2025-11-13 04:25:00|48354|48349.2|48354.2|48349.4|48362.3|48357.5|48351.6|48346.8|24
1763008200000|2025-11-13 04:30:00|48353.7|48348.9|48355.8|48351|48361.9|48357.1|48351.6|48346.8|25
1763008500000|2025-11-13 04:35:00|48356.3|48351.5|48364.1|48359.3|48364.9|48360.1|48352.8|48348|26
1763008800000|2025-11-13 04:40:00|48364.6|48359.8|48366.5|48361.7|48369.9|48365.1|48359.3|48354.5|29
1763009100000|2025-11-13 04:45:00|48366.9|48362.1|48373.8|48369|48376.3|48371.5|48366.4|48361.6|30
1763009400000|2025-11-13 04:50:00|48372.8|48368|48369.2|48364.4|48373.5|48368.7|48365.6|48360.8|61
1763009700000|2025-11-13 04:55:00|48368.7|48363.9|48377|48372.2|48380.7|48375.9|48368.2|48363.4|56
1763010000000|2025-11-13 05:00:00|48377.5|48372.7|48380|48375.2|48385.5|48380.7|48374.5|48369.7|66
1763010300000|2025-11-13 05:05:00|48381|48376.2|48388.1|48383.3|48388.1|48383.3|48375.3|48370.5|57
1763010600000|2025-11-13 05:10:00|48388.6|48383.8|48378|48373.2|48392.8|48388|48375.8|48371|71
1763010900000|2025-11-13 05:15:00|48378.5|48373.7|48382|48377.2|48389.3|48384.5|48376.9|48372.1|175
1763011200000|2025-11-13 05:20:00|48382.5|48377.7|48387.9|48383.1|48389|48384.2|48377.8|48373|42
1763011500000|2025-11-13 05:25:00|48387.4|48382.6|48382.3|48377.5|48390|48385.2|48377.7|48372.9|39
1763011800000|2025-11-13 05:30:00|48382.8|48378|48383.7|48378.9|48384.4|48379.6|48374.9|48370.1|39
1763012100000|2025-11-13 05:35:00|48384.2|48379.4|48387.9|48383.1|48396.3|48391.5|48383.7|48378.9|53
1763012400000|2025-11-13 05:40:00|48387.4|48382.6|48391.7|48386.9|48392.7|48387.9|48385.3|48380.5|25
1763012700000|2025-11-13 05:45:00|48391.2|48386.4|48388.8|48384|48394.4|48389.6|48386.7|48381.9|23
1763013000000|2025-11-13 05:50:00|48388.3|48383.5|48384.7|48379.9|48388.3|48383.5|48374.9|48370.1|53
1763013300000|2025-11-13 05:55:00|48385.7|48380.9|48378.9|48374.1|48386.8|48382|48378.3|48373.5|54
1763013600000|2025-11-13 06:00:00|48379.9|48375.1|48390.4|48385.6|48391.5|48386.7|48376.9|48372.1|97
1763013900000|2025-11-13 06:05:00|48390.9|48386.1|48398.6|48393.8|48398.9|48394.1|48387|48382.2|71
1763014200000|2025-11-13 06:10:00|48399.1|48394.3|48390.8|48386|48404.3|48399.5|48390.4|48385.6|44
1763014500000|2025-11-13 06:15:00|48390.3|48385.5|48384.3|48379.5|48398.6|48393.8|48383.3|48378.5|41
1763014800000|2025-11-13 06:20:00|48384.8|48380|48395|48390.2|48398.6|48393.8|48384.3|48379.5|44
1763015100000|2025-11-13 06:25:00|48394.5|48389.7|48397.4|48392.6|48399.4|48394.6|48390.5|48385.7|21
1763015400000|2025-11-13 06:30:00|48397.9|48393.1|48402.6|48397.8|48402.6|48397.8|48390.9|48386.1|39
1763015700000|2025-11-13 06:35:00|48402.1|48397.3|48397.5|48392.7|48405.6|48400.8|48390.9|48386.1|64
1763016000000|2025-11-13 06:40:00|48397|48392.2|48394.1|48389.3|48399.5|48394.7|48391.5|48386.7|45
1763016300000|2025-11-13 06:45:00|48394.6|48389.8|48390.1|48385.3|48397.1|48392.3|48384.7|48379.9|52
1763016600000|2025-11-13 06:50:00|48389.6|48384.8|48389.2|48384.4|48393.2|48388.4|48384.5|48379.7|41
1763016900000|2025-11-13 06:55:00|48388.7|48383.9|48381.5|48376.7|48390.5|48385.7|48380.1|48375.3|69
1763017200000|2025-11-13 07:00:00|48381.2|48377.6|48382.5|48378.9|48390|48386.4|48375.2|48371.6|229
1763017500000|2025-11-13 07:05:00|48382|48378.4|48389.3|48385.7|48392.3|48388.7|48378.8|48375.2|45
1763017800000|2025-11-13 07:10:00|48388.8|48385.2|48382.8|48379.2|48389.3|48385.7|48371.5|48367.9|89
1763018100000|2025-11-13 07:15:00|48383.3|48379.7|48378.9|48375.3|48392.8|48389.2|48378.1|48374.5|90
1763018400000|2025-11-13 07:20:00|48378.4|48374.8|48388.2|48384.6|48393.8|48390.2|48376.9|48373.3|62
1763018700000|2025-11-13 07:25:00|48387.7|48384.1|48394.2|48390.6|48397.1|48393.5|48385|48381.4|58
1763019000000|2025-11-13 07:30:00|48393.7|48390.1|48387.2|48383.6|48398.2|48394.6|48383.6|48380|69
1763019300000|2025-11-13 07:35:00|48387.7|48384.1|48374.6|48371|48394.7|48391.1|48374.6|48371|66
1763019600000|2025-11-13 07:40:00|48374.1|48370.5|48382.4|48378.8|48387.9|48384.3|48372|48368.4|74
1763019900000|2025-11-13 07:45:00|48381.9|48378.3|48375.8|48372.2|48382.4|48378.8|48365.4|48361.8|140
1763020200000|2025-11-13 07:50:00|48375.3|48371.7|48362.9|48359.3|48383.3|48379.7|48362.9|48359.3|234
1763020500000|2025-11-13 07:55:00|48363.1|48359.5|48357.1|48353.5|48370.4|48366.8|48355.1|48351.5|113
1763020800000|2025-11-13 08:00:00|48357.3|48353.7|48366.2|48362.6|48369.2|48365.6|48345.5|48341.9|191
1763021100000|2025-11-13 08:05:00|48365.2|48361.6|48358.3|48354.7|48370.7|48367.1|48353.1|48349.5|100
1763021400000|2025-11-13 08:10:00|48358.8|48355.2|48340|48336.4|48367.1|48363.5|48339.3|48335.7|99
1763021700000|2025-11-13 08:15:00|48341|48337.4|48351.7|48348.1|48354.4|48350.8|48336.7|48333.1|104
1763022000000|2025-11-13 08:20:00|48352.7|48349.1|48366.9|48363.3|48368.6|48365|48352.7|48349.1|70
1763022300000|2025-11-13 08:25:00|48366.5|48362.9|48352.8|48349.2|48374.4|48370.8|48348.1|48344.5|97
1763022600000|2025-11-13 08:30:00|48352.3|48348.7|48359.1|48355.5|48365.5|48361.9|48344.5|48340.9|136
1763022900000|2025-11-13 08:35:00|48359.6|48356|48360.8|48357.2|48368.6|48365|48352.1|48348.5|79
1763023200000|2025-11-13 08:40:00|48361.3|48357.7|48360|48356.4|48367.9|48364.3|48359.2|48355.6|75
1763023500000|2025-11-13 08:45:00|48360.5|48356.9|48356|48352.4|48362|48358.4|48347.1|48343.5|89
1763023800000|2025-11-13 08:50:00|48355.5|48351.9|48356.9|48353.3|48364.1|48360.5|48353.2|48349.6|53
1763024100000|2025-11-13 08:55:00|48356.4|48352.8|48361.8|48358.2|48366.6|48363|48351|48347.4|54
1763024400000|2025-11-13 09:00:00|48361.3|48357.7|48349.2|48345.6|48362.8|48359.2|48345|48341.4|166
1763024700000|2025-11-13 09:05:00|48349.5|48345.9|48327.3|48323.7|48350.9|48347.3|48315.9|48312.3|276
1763025000000|2025-11-13 09:10:00|48326.8|48323.2|48298.1|48294.5|48326.8|48323.2|48296.8|48293.2|303
1763025300000|2025-11-13 09:15:00|48298.6|48295|48295.7|48292.1|48309.5|48305.9|48292.7|48289.1|169
1763025600000|2025-11-13 09:20:00|48296.2|48292.6|48289.1|48285.5|48304|48300.4|48277.1|48273.5|224
1763025900000|2025-11-13 09:25:00|48288.6|48285|48273.8|48270.2|48297.2|48293.6|48268.2|48264.6|150
1763026200000|2025-11-13 09:30:00|48273.3|48269.7|48280.2|48276.6|48290.7|48287.1|48271.3|48267.7|202
1763026500000|2025-11-13 09:35:00|48279.2|48275.6|48268.8|48265.2|48282.9|48279.3|48256.4|48252.8|302
1763026800000|2025-11-13 09:40:00|48268.3|48264.7|48283.7|48280.1|48287|48283.4|48262|48258.4|183
1763027100000|2025-11-13 09:45:00|48283.3|48279.7|48279.5|48275.9|48286.3|48282.7|48272|48268.4|142
1763027400000|2025-11-13 09:50:00|48279|48275.4|48269.8|48266.2|48282.4|48278.8|48269.8|48266.2|113
1763027700000|2025-11-13 09:55:00|48269.3|48265.7|48278.7|48275.1|48285.2|48281.6|48269.3|48265.7|61
1763028000000|2025-11-13 10:00:00|48277.7|48274.1|48272.3|48268.7|48281.2|48277.6|48269|48265.4|149
1763028300000|2025-11-13 10:05:00|48272.8|48269.2|48296.3|48292.7|48296.6|48293|48270.5|48266.9|195
1763028600000|2025-11-13 10:10:00|48295.8|48292.2|48295|48291.4|48305.1|48301.5|48290|48286.4|164
1763028900000|2025-11-13 10:15:00|48295.5|48291.9|48299.4|48295.8|48301.4|48297.8|48286.5|48282.9|83
1763029200000|2025-11-13 10:20:00|48299.9|48296.3|48306.9|48303.3|48313.1|48309.5|48297.7|48294.1|92
1763029500000|2025-11-13 10:25:00|48306.4|48302.8|48301.5|48297.9|48312.2|48308.6|48300.5|48296.9|45
1763029800000|2025-11-13 10:30:00|48301|48297.4|48306.6|48303|48309.2|48305.6|48294.1|48290.5|80
1763030100000|2025-11-13 10:35:00|48307.1|48303.5|48306.4|48302.8|48320.7|48317.1|48303.3|48299.7|150
1763030400000|2025-11-13 10:40:00|48306.9|48303.3|48296.7|48293.1|48308.3|48304.7|48292.2|48288.6|148
1763030700000|2025-11-13 10:45:00|48296.2|48292.6|48296.3|48292.7|48300.2|48296.6|48289.9|48286.3|91
1763031000000|2025-11-13 10:50:00|48295.8|48292.2|48292.3|48288.7|48295.8|48292.2|48284.8|48281.2|87
1763031300000|2025-11-13 10:55:00|48292.8|48289.2|48291|48287.4|48296.5|48292.9|48281|48277.4|153
1763031600000|2025-11-13 11:00:00|48290.5|48286.9|48285|48281.4|48297|48293.4|48280|48276.4|119
1763031900000|2025-11-13 11:05:00|48285.5|48281.9|48298.4|48294.8|48305.2|48301.6|48282.3|48278.7|107
1763032200000|2025-11-13 11:10:00|48298.7|48295.1|48289.4|48285.8|48300.7|48297.1|48288.9|48285.3|99
1763032500000|2025-11-13 11:15:00|48288.9|48285.3|48264.3|48260.7|48294.4|48290.8|48262.7|48259.1|124
1763032800000|2025-11-13 11:20:00|48263.8|48260.2|48245.4|48241.8|48263.8|48260.2|48240.5|48236.9|239
1763033100000|2025-11-13 11:25:00|48244.9|48241.3|48238.1|48234.5|48251.7|48248.1|48234.2|48230.6|166
1763033400000|2025-11-13 11:30:00|48238|48234.4|48224.7|48221.1|48251.1|48247.5|48219.4|48215.8|190
1763033700000|2025-11-13 11:35:00|48225.2|48221.6|48226|48222.4|48233.2|48229.6|48210|48206.4|162
1763034000000|2025-11-13 11:40:00|48216|48212.4|48219.6|48216|48236.2|48232.6|48201.1|48197.5|504
1763034300000|2025-11-13 11:45:00|48220.1|48216.5|48215|48211.4|48228|48224.4|48207.3|48203.7|201
1763034600000|2025-11-13 11:50:00|48214.5|48210.9|48230.6|48227|48243.4|48239.8|48214.5|48210.9|115
1763034900000|2025-11-13 11:55:00|48231.1|48227.5|48242.4|48238.8|48246.6|48243|48218.3|48214.7|122
1763035200000|2025-11-13 12:00:00|48243.4|48239.8|48221.1|48217.5|48243.8|48240.2|48214.9|48211.3|170
1763035500000|2025-11-13 12:05:00|48220.6|48217|48214.3|48210.7|48221.2|48217.6|48207.1|48203.5|135
1763035800000|2025-11-13 12:10:00|48214.8|48211.2|48218.9|48215.3|48226.8|48223.2|48214.3|48210.7|101
1763036100000|2025-11-13 12:15:00|48219.4|48215.8|48223.7|48220.1|48232.1|48228.5|48218.5|48214.9|73
1763036400000|2025-11-13 12:20:00|48224.2|48220.6|48220.8|48217.2|48237.2|48233.6|48217.1|48213.5|93
1763036700000|2025-11-13 12:25:00|48219.8|48216.2|48229.2|48225.6|48235|48231.4|48219.2|48215.6|65
1763037000000|2025-11-13 12:30:00|48228.7|48225.1|48223.4|48219.8|48232.3|48228.7|48218.7|48215.1|87
1763037300000|2025-11-13 12:35:00|48222.9|48219.3|48244.3|48240.7|48247.8|48244.2|48220.9|48217.3|129
1763037600000|2025-11-13 12:40:00|48243.8|48240.2|48251.3|48247.7|48251.7|48248.1|48232.7|48229.1|123
1763037900000|2025-11-13 12:45:00|48251.8|48248.2|48240.2|48236.6|48259.6|48256|48240.2|48236.6|134
1763038200000|2025-11-13 12:50:00|48240.1|48236.5|48225.6|48222|48242.2|48238.6|48221|48217.4|170
1763038500000|2025-11-13 12:55:00|48225.1|48221.5|48227.8|48224.2|48233.8|48230.2|48219.3|48215.7|114
1763038800000|2025-11-13 13:00:00|48228.3|48224.7|48210.8|48207.2|48229.5|48225.9|48207.1|48203.5|199
1763039100000|2025-11-13 13:05:00|48208.8|48205.2|48207.6|48204|48214.1|48210.5|48198.6|48195|310
1763039400000|2025-11-13 13:10:00|48207.8|48204.2|48214|48210.4|48214.5|48210.9|48194.5|48190.9|287
1763039700000|2025-11-13 13:15:00|48213.5|48209.9|48186.9|48183.3|48221.3|48217.7|48186.3|48182.7|173
1763040000000|2025-11-13 13:20:00|48186.7|48183.1|48193.4|48189.8|48199.1|48195.5|48162.1|48158.5|292
1763040300000|2025-11-13 13:25:00|48193.9|48190.3|48193.7|48190.1|48197.3|48193.7|48186.1|48182.5|99
1763040600000|2025-11-13 13:30:00|48193.2|48189.6|48150.4|48146.8|48203.5|48199.9|48149.3|48145.7|260
1763040900000|2025-11-13 13:35:00|48149.9|48146.3|48138.7|48135.1|48166.6|48163|48125.8|48122.2|412
1763041200000|2025-11-13 13:40:00|48138.2|48134.6|48146|48142.4|48157.5|48153.9|48127.5|48123.9|346
1763041500000|2025-11-13 13:45:00|48146.5|48142.9|48165.1|48161.5|48171.5|48167.9|48143.8|48140.2|286
1763041800000|2025-11-13 13:50:00|48164.6|48161|48181.3|48177.7|48184.5|48180.9|48164|48160.4|353
1763042100000|2025-11-13 13:55:00|48181.8|48178.2|48174.9|48171.3|48183.4|48179.8|48157.9|48154.3|338
1763042400000|2025-11-13 14:00:00|48175.2|48171.6|48163.9|48160.3|48176.1|48172.5|48159.2|48155.6|236
1763042700000|2025-11-13 14:05:00|48165.4|48161.8|48127.7|48124.1|48172.3|48168.7|48121.5|48117.9|383
1763043000000|2025-11-13 14:10:00|48128.7|48125.1|48150.1|48146.5|48154.1|48150.5|48120.5|48116.9|472
1763043300000|2025-11-13 14:15:00|48149.1|48145.5|48140.8|48137.2|48156|48152.4|48140.8|48137.2|440
1763043600000|2025-11-13 14:20:00|48140.3|48136.7|48151.5|48147.9|48156.2|48152.6|48134.7|48131.1|256
1763043900000|2025-11-13 14:25:00|48152|48148.4|48124.7|48121.1|48166.8|48163.2|48112.9|48109.3|815
1763044200000|2025-11-13 14:30:00|48124.4|48121.9|48188.1|48185.6|48226.8|48224.3|48116.1|48113.6|5510
1763044500000|2025-11-13 14:35:00|48189.6|48187.1|48135.5|48133|48196.2|48193.7|48124.9|48122.4|2487
1763044800000|2025-11-13 14:40:00|48133|48130.5|48159|48156.5|48184.3|48181.8|48112.9|48110.4|2201
1763045100000|2025-11-13 14:45:00|48159.5|48157|48174.8|48172.3|48193.8|48191.3|48134|48131.5|1613
1763045400000|2025-11-13 14:50:00|48175.7|48173.2|48126.2|48123.7|48202.9|48200.4|48123.6|48121.1|1704
1763045700000|2025-11-13 14:55:00|48129.7|48127.2|48138.7|48136.2|48154.7|48152.2|48099.1|48096.6|2055
1763046000000|2025-11-13 15:00:00|48139.3|48136.8|48123|48120.5|48173.4|48170.9|48104.5|48102|1732
1763046300000|2025-11-13 15:05:00|48122.8|48120.3|48201.2|48198.7|48205.5|48203|48116.7|48114.2|1546
1763046600000|2025-11-13 15:10:00|48201.1|48198.6|48185.2|48182.7|48231.4|48228.9|48180.8|48178.3|1559
1763046900000|2025-11-13 15:15:00|48185|48182.5|48190.3|48187.8|48203.3|48200.8|48166.6|48164.1|1215
1763047200000|2025-11-13 15:20:00|48189.5|48187|48195|48192.5|48214.8|48212.3|48178.4|48175.9|1027
1763047500000|2025-11-13 15:25:00|48196|48193.5|48135.2|48132.7|48196|48193.5|48129.8|48127.3|1077
1763047800000|2025-11-13 15:30:00|48135.1|48132.6|48075.3|48072.8|48145.9|48143.4|48069.2|48066.7|1472
1763048100000|2025-11-13 15:35:00|48072.8|48070.3|48054.7|48052.2|48102.4|48099.9|48030.9|48028.4|1793
1763048400000|2025-11-13 15:40:00|48053.6|48051.1|48022|48019.5|48061.3|48058.8|48009.6|48007.1|1228
1763048700000|2025-11-13 15:45:00|48022.4|48019.9|47959.3|47956.8|48031.5|48029|47947.8|47945.3|1687
1763049000000|2025-11-13 15:50:00|47957.4|47954.9|47926.5|47924|47962.5|47960|47917|47914.5|1294
1763049300000|2025-11-13 15:55:00|47926.4|47923.9|47940|47937.5|47943|47940.5|47901.5|47899|1663
1763049600000|2025-11-13 16:00:00|47942.2|47939.7|47914.8|47912.3|47956.4|47953.9|47908.3|47905.8|1148
1763049900000|2025-11-13 16:05:00|47914.6|47912.1|47920.5|47918|47925.8|47923.3|47886.4|47883.9|1083
1763050200000|2025-11-13 16:10:00|47923.4|47920.9|47897.2|47894.7|47928.6|47926.1|47882.7|47880.2|735
1763050500000|2025-11-13 16:15:00|47893.2|47890.7|47856.2|47853.7|47907.8|47905.3|47839.1|47836.6|1359
1763050800000|2025-11-13 16:20:00|47854.3|47851.8|47859.5|47857|47893.9|47891.4|47850.8|47848.3|1096
1763051100000|2025-11-13 16:25:00|47860|47857.5|47873.1|47870.6|47886.9|47884.4|47837.5|47835|829
1763051400000|2025-11-13 16:30:00|47875.2|47872.7|47923.7|47921.2|47931.5|47929|47861.1|47858.6|1126
1763051700000|2025-11-13 16:35:00|47923.8|47921.3|47826.9|47824.4|47932.6|47930.1|47820.9|47818.4|1296
1763052000000|2025-11-13 16:40:00|47826.7|47824.2|47784.6|47782.1|47834.5|47832|47766.7|47764.2|1430
1763052300000|2025-11-13 16:45:00|47784.5|47782|47811.2|47808.7|47816.3|47813.8|47761.5|47759|823
1763052600000|2025-11-13 16:50:00|47811|47808.5|47794.4|47791.9|47834.2|47831.7|47774.6|47772.1|999
1763052900000|2025-11-13 16:55:00|47794.9|47792.4|47828|47825.5|47842.3|47839.8|47769.4|47766.9|758
1763053200000|2025-11-13 17:00:00|47829.4|47826.9|47832.5|47830|47846.9|47844.4|47789.7|47787.2|1045
1763053500000|2025-11-13 17:05:00|47829.5|47827|47791.8|47789.3|47866.9|47864.4|47788|47785.5|937
1763053800000|2025-11-13 17:10:00|47792.6|47790.1|47787|47784.5|47816.8|47814.3|47780.6|47778.1|627
1763054100000|2025-11-13 17:15:00|47785|47782.5|47816.3|47813.8|47835.2|47832.7|47785|47782.5|1174
1763054400000|2025-11-13 17:20:00|47813.8|47811.3|47833.9|47831.4|47844.7|47842.2|47798.6|47796.1|846
1763054700000|2025-11-13 17:25:00|47835.9|47833.4|47847.1|47844.6|47858.5|47856|47809|47806.5|560
1763055000000|2025-11-13 17:30:00|47848.5|47846|47868.3|47865.8|47894.8|47892.3|47847.5|47845|1118
1763055300000|2025-11-13 17:35:00|47869.3|47866.8|47875.2|47872.7|47875.2|47872.7|47819.4|47816.9|652
1763055600000|2025-11-13 17:40:00|47875.9|47873.4|47813.1|47810.6|47876.1|47873.6|47809.9|47807.4|542
1763055900000|2025-11-13 17:45:00|47812.1|47809.6|47782.1|47779.6|47816.5|47814|47762.1|47759.6|981
1763056200000|2025-11-13 17:50:00|47780.8|47778.3|47793.5|47791|47815.3|47812.8|47755.2|47752.7|802
1763056500000|2025-11-13 17:55:00|47794.5|47792|47757.4|47754.9|47795.5|47793|47745|47742.5|856
1763056800000|2025-11-13 18:00:00|47756.7|47754.2|47758.9|47756.4|47776|47773.5|47747.2|47744.7|711
1763057100000|2025-11-13 18:05:00|47759.9|47757.4|47760|47757.5|47795.2|47792.7|47750.9|47748.4|725
1763057400000|2025-11-13 18:10:00|47761|47758.5|47762.6|47760.1|47781.8|47779.3|47735.9|47733.4|727
1763057700000|2025-11-13 18:15:00|47762.1|47759.6|47725.8|47723.3|47772.1|47769.6|47717.8|47715.3|667
1763058000000|2025-11-13 18:20:00|47725.6|47723.1|47729|47726.5|47749.8|47747.3|47718|47715.5|474
1763058300000|2025-11-13 18:25:00|47728.5|47726|47688.9|47686.4|47729|47726.5|47681.2|47678.7|807
1763058600000|2025-11-13 18:30:00|47689.5|47687|47667.6|47665.1|47694.5|47692|47655.8|47653.3|823
1763058900000|2025-11-13 18:35:00|47668.6|47666.1|47605.4|47602.9|47674.6|47672.1|47598.7|47596.2|1022
1763059200000|2025-11-13 18:40:00|47603.7|47601.2|47631.8|47629.3|47632.9|47630.4|47585.5|47583|1134
1763059500000|2025-11-13 18:45:00|47632.8|47630.3|47640.8|47638.3|47648.7|47646.2|47606.8|47604.3|1179
1763059800000|2025-11-13 18:50:00|47642.3|47639.8|47619.3|47616.8|47653|47650.5|47616.3|47613.8|712
1763060100000|2025-11-13 18:55:00|47621.3|47618.8|47631.1|47628.6|47638.7|47636.2|47605.9|47603.4|830
1763060400000|2025-11-13 19:00:00|47630.2|47627.7|47605.9|47603.4|47637.4|47634.9|47593.8|47591.3|1031
1763060700000|2025-11-13 19:05:00|47604.4|47601.9|47602.2|47599.7|47628.6|47626.1|47566.4|47563.9|1016
1763061000000|2025-11-13 19:10:00|47601.9|47599.4|47575.6|47573.1|47605.6|47603.1|47567.8|47565.3|710
1763061300000|2025-11-13 19:15:00|47575.9|47573.4|47587.3|47584.8|47616.7|47614.2|47571.1|47568.6|825
1763061600000|2025-11-13 19:20:00|47589.3|47586.8|47611|47608.5|47625.8|47623.3|47575.8|47573.3|865
1763061900000|2025-11-13 19:25:00|47611.5|47609|47658|47655.5|47658|47655.5|47611.2|47608.7|947
1763062200000|2025-11-13 19:30:00|47658.9|47656.4|47633.7|47631.2|47668.9|47666.4|47619.1|47616.6|1008
1763062500000|2025-11-13 19:35:00|47631.7|47629.2|47582.9|47580.4|47645.2|47642.7|47564.9|47562.4|829
1763062800000|2025-11-13 19:40:00|47582.8|47580.3|47553.1|47550.6|47584.1|47581.6|47528.5|47526|1187
1763063100000|2025-11-13 19:45:00|47553.2|47550.7|47526.9|47524.4|47564.2|47561.7|47520.3|47517.8|631
1763063400000|2025-11-13 19:50:00|47525.6|47523.1|47499.9|47497.4|47560.5|47558|47498.8|47496.3|802
1763063700000|2025-11-13 19:55:00|47500.9|47498.4|47515.5|47513|47529.5|47527|47445.8|47443.3|1382
1763064000000|2025-11-13 20:00:00|47512.9|47510.4|47473.2|47470.7|47520.1|47517.6|47468.3|47465.8|1161
1763064300000|2025-11-13 20:05:00|47473.7|47471.2|47497.1|47494.6|47503.6|47501.1|47448.7|47446.2|873
1763064600000|2025-11-13 20:10:00|47498.5|47496|47481.7|47479.2|47507.3|47504.8|47459.2|47456.7|872
1763064900000|2025-11-13 20:15:00|47480.7|47478.2|47452.4|47449.9|47503.2|47500.7|47449.7|47447.2|1048
1763065200000|2025-11-13 20:20:00|47454.2|47451.7|47451.1|47448.6|47461.5|47459|47415.5|47413|1170
1763065500000|2025-11-13 20:25:00|47451.4|47448.9|47454.2|47451.7|47458.2|47455.7|47417.6|47415.1|675
1763065800000|2025-11-13 20:30:00|47450.7|47448.2|47481.4|47478.9|47484.6|47482.1|47426.4|47423.9|1127
1763066100000|2025-11-13 20:35:00|47481.7|47479.2|47533.1|47530.6|47539.6|47537.1|47481.2|47478.7|1225
1763066400000|2025-11-13 20:40:00|47535.2|47532.7|47508.2|47505.7|47559.6|47557.1|47495.7|47493.2|1072
1763066700000|2025-11-13 20:45:00|47508.7|47506.2|47452.7|47450.2|47516|47513.5|47452.7|47450.2|1017
1763067000000|2025-11-13 20:50:00|47453.3|47450.8|47436.8|47434.3|47498.9|47496.4|47436.7|47434.2|1654
1763067300000|2025-11-13 20:55:00|47437.3|47434.8|47462.5|47460|47474.5|47472|47417.1|47414.6|3929
1763067600000|2025-11-13 21:00:00|47445.8|47443.3|47490|47485.2|47501.8|47497|47445.8|47441.1|1814
1763067900000|2025-11-13 21:05:00|47491|47486.2|47516.9|47512.1|47519.4|47514.6|47477.1|47472.3|660
1763068200000|2025-11-13 21:10:00|47517.4|47512.6|47547.5|47542.7|47549.9|47545.1|47509.1|47504.3|456
1763068500000|2025-11-13 21:15:00|47551|47546.2|47542.8|47538|47559.6|47554.8|47541.7|47536.9|165
1763068800000|2025-11-13 21:20:00|47543.3|47538.5|47519.7|47514.9|47546.7|47541.9|47513.2|47508.4|181
1763069100000|2025-11-13 21:25:00|47520.2|47515.4|47537.3|47532.5|47538.8|47534|47517.7|47512.9|68
1763069400000|2025-11-13 21:30:00|47536.8|47532|47513.9|47509.1|47543.6|47538.8|47506.6|47501.8|114
1763069700000|2025-11-13 21:35:00|47515.4|47510.6|47510.6|47505.8|47518.1|47513.3|47494.4|47489.6|83
1763070000000|2025-11-13 21:40:00|47510.3|47505.5|47508.5|47503.7|47512.6|47507.8|47503.8|47499|150
1763070300000|2025-11-13 21:45:00|47507.5|47502.7|47497.5|47492.7|47507.5|47502.7|47482.9|47478.1|129
1763070600000|2025-11-13 21:50:00|47497|47492.2|47484.9|47480.1|47499.1|47494.3|47483.9|47479.1|90
1763070900000|2025-11-13 21:55:00|47485.4|47480.6|47486.9|47477.1|47492.7|47487.9|47481.7|47476.9|89
1763071200000|2025-11-13 22:00:00|47487|47477.2|47490.7|47480.9|47490.7|47480.9|47483.6|47473.8|0
1763071500000|2025-11-13 22:05:00|47489.3|47479.5|47492|47482.2|47492.9|47483.1|47486.9|47477.1|0
1763071800000|2025-11-13 22:10:00|47494|47484.2|47492.3|47482.5|47502.1|47492.3|47488.9|47479.1|0
1763072100000|2025-11-13 22:15:00|47493.6|47483.8|47498.8|47489|47499.7|47489.9|47493.6|47483.8|0
1763072400000|2025-11-13 22:20:00|47500.2|47490.4|47500.4|47490.6|47502.9|47493.1|47497.9|47488.1|0
1763072700000|2025-11-13 22:25:00|47500.9|47491.1|47495.6|47485.8|47501|47491.2|47488.5|47478.7|0
1763073000000|2025-11-13 22:30:00|47495|47485.2|47518.2|47508.4|47519.3|47509.5|47495|47485.2|0
1763073300000|2025-11-13 22:35:00|47519.5|47509.7|47533.4|47523.6|47535.4|47525.6|47519.3|47509.5|0
1763073600000|2025-11-13 22:40:00|47533.2|47523.4|47544.9|47535.1|47544.9|47535.1|47533.1|47523.3|0
1763073900000|2025-11-13 22:45:00|47545|47535.2|47540.5|47530.7|47547|47537.2|47539.1|47529.3|0
1763074200000|2025-11-13 22:50:00|47540.2|47530.4|47540.1|47530.3|47540.2|47530.4|47536|47526.2|0
1763074500000|2025-11-13 22:55:00|47539.9|47530.1|47532.1|47522.3|47541.1|47531.3|47531|47521.2|0
1763074800000|2025-11-13 23:00:00|47503.8|47499|47532.2|47527.4|47537.5|47532.7|47503.5|47498.7|247
1763075100000|2025-11-13 23:05:00|47531.7|47526.9|47535.2|47530.4|47542.8|47538|47520.5|47515.7|64
1763075400000|2025-11-13 23:10:00|47534.7|47529.9|47511.9|47507.1|47534.7|47529.9|47509.9|47505.1|53
1763075700000|2025-11-13 23:15:00|47512.4|47507.6|47523.9|47519.1|47526.4|47521.6|47507.5|47502.7|52
1763076000000|2025-11-13 23:20:00|47524.4|47519.6|47535.8|47531|47537.1|47532.3|47516.1|47511.3|57
1763076300000|2025-11-13 23:25:00|47535.4|47530.6|47548.5|47543.7|47551.9|47547.1|47533.3|47528.5|79
1763076600000|2025-11-13 23:30:00|47549|47544.2|47540.3|47535.5|47558.4|47553.6|47538.8|47534|116
1763076900000|2025-11-13 23:35:00|47540.8|47536|47533|47528.2|47544.4|47539.6|47526.5|47521.7|86
1763077200000|2025-11-13 23:40:00|47533.5|47528.7|47539.6|47534.8|47544.4|47539.6|47527.7|47522.9|65
1763077500000|2025-11-13 23:45:00|47539.1|47534.3|47526.4|47521.6|47539.1|47534.3|47517.5|47512.7|82
1763077800000|2025-11-13 23:50:00|47525.9|47521.1|47524.5|47519.7|47536|47531.2|47514.7|47509.9|59
1763078100000|2025-11-13 23:55:00|47524|47519.2|47522.9|47518.1|47528.5|47523.7|47511.5|47506.7|77
1763078400000|2025-11-14 00:00:00|47523|47518.2|47525.5|47520.7|47533.9|47529.1|47513.3|47508.5|119
1763078700000|2025-11-14 00:05:00|47526|47521.2|47519.1|47514.3|47531.3|47526.5|47512|47507.2|103
1763079000000|2025-11-14 00:10:00|47519.6|47514.8|47536.4|47531.6|47545|47540.2|47519.2|47514.4|86
1763079300000|2025-11-14 00:15:00|47535.9|47531.1|47552.4|47547.6|47552.4|47547.6|47529.5|47524.7|75
1763079600000|2025-11-14 00:20:00|47552.9|47548.1|47542.9|47538.1|47554.6|47549.8|47538.8|47534|53
1763079900000|2025-11-14 00:25:00|47543.4|47538.6|47550.7|47545.9|47556.9|47552.1|47539.8|47535|93
1763080200000|2025-11-14 00:30:00|47549.7|47544.9|47549.3|47544.5|47553.1|47548.3|47537.1|47532.3|53
1763080500000|2025-11-14 00:35:00|47549.8|47545|47540.6|47535.8|47555.1|47550.3|47537.8|47533|60
1763080800000|2025-11-14 00:40:00|47540.1|47535.3|47543|47538.2|47548.1|47543.3|47528.1|47523.3|71
1763081100000|2025-11-14 00:45:00|47545.5|47540.7|47531.4|47526.6|47551.6|47546.8|47521.5|47516.7|127
1763081400000|2025-11-14 00:50:00|47531.9|47527.1|47540|47535.2|47543.1|47538.3|47527.2|47522.4|118
1763081700000|2025-11-14 00:55:00|47539.5|47534.7|47538.9|47534.1|47542.6|47537.8|47532.9|47528.1|65
1763082000000|2025-11-14 01:00:00|47536.9|47532.1|47530.5|47525.7|47544.2|47539.4|47529.4|47524.6|112
1763082300000|2025-11-14 01:05:00|47531.5|47526.7|47545.4|47540.6|47552.3|47547.5|47530.2|47525.4|115
1763082600000|2025-11-14 01:10:00|47545.9|47541.1|47541.3|47536.5|47555.5|47550.7|47537.2|47532.4|83
1763082900000|2025-11-14 01:15:00|47543.3|47538.5|47551.1|47546.3|47551.1|47546.3|47529.9|47525.1|150
1763083200000|2025-11-14 01:20:00|47550.1|47545.3|47537.9|47533.1|47554.1|47549.3|47527.6|47522.8|68
1763083500000|2025-11-14 01:25:00|47537.4|47532.6|47525|47520.2|47538.9|47534.1|47517.9|47513.1|91
1763083800000|2025-11-14 01:30:00|47526.5|47521.7|47541.8|47537|47544.3|47539.5|47525|47520.2|107
1763084100000|2025-11-14 01:35:00|47542.3|47537.5|47534.9|47530.1|47556.3|47551.5|47532.7|47527.9|88
1763084400000|2025-11-14 01:40:00|47535.4|47530.6|47535.8|47531|47540.4|47535.6|47517.4|47512.6|69
1763084700000|2025-11-14 01:45:00|47535.3|47530.5|47530.5|47525.7|47537.8|47533|47520.1|47515.3|128
1763085000000|2025-11-14 01:50:00|47531|47526.2|47531.6|47526.8|47540.5|47535.7|47529.2|47524.4|72
1763085300000|2025-11-14 01:55:00|47532.1|47527.3|47533.6|47528.8|47541.8|47537|47530.6|47525.8|89
1763085600000|2025-11-14 02:00:00|47534.6|47529.8|47533.6|47528.8|47544.4|47539.6|47527.6|47522.8|160
1763085900000|2025-11-14 02:05:00|47534.1|47529.3|47535.3|47530.5|47542|47537.2|47530.1|47525.3|44
1763086200000|2025-11-14 02:10:00|47534.8|47530|47532.3|47527.5|47540.3|47535.5|47527.3|47522.5|100
1763086500000|2025-11-14 02:15:00|47531.8|47527|47531|47526.2|47540.8|47536|47527|47522.2|95
1763086800000|2025-11-14 02:20:00|47531.5|47526.7|47529.4|47524.6|47535|47530.2|47523|47518.2|50
1763087100000|2025-11-14 02:25:00|47528.9|47524.1|47515.4|47510.6|47531.4|47526.6|47512.4|47507.6|156
1763087400000|2025-11-14 02:30:00|47514.4|47509.6|47510.9|47506.1|47523|47518.2|47510.4|47505.6|122
1763087700000|2025-11-14 02:35:00|47511.4|47506.6|47515.8|47511|47519.7|47514.9|47506.2|47501.4|60
1763088000000|2025-11-14 02:40:00|47516.3|47511.5|47511.6|47506.8|47523.2|47518.4|47509.1|47504.3|132
1763088300000|2025-11-14 02:45:00|47511.1|47506.3|47523.1|47518.3|47524.8|47520|47507.2|47502.4|73
1763088600000|2025-11-14 02:50:00|47523.6|47518.8|47523.4|47518.6|47534.2|47529.4|47516.4|47511.6|83
1763088900000|2025-11-14 02:55:00|47522.9|47518.1|47520.4|47515.6|47523.9|47519.1|47515.9|47511.1|61
1763089200000|2025-11-14 03:00:00|47519.9|47515.1|47495.5|47490.7|47521.9|47517.1|47494|47489.2|115
1763089500000|2025-11-14 03:05:00|47496|47491.2|47517.5|47512.7|47517.5|47512.7|47496|47491.2|49
1763089800000|2025-11-14 03:10:00|47518|47513.2|47518.6|47513.8|47521.1|47516.3|47510.8|47506|49
1763090100000|2025-11-14 03:15:00|47519.1|47514.3|47512.6|47507.8|47522.8|47518|47511.1|47506.3|25
1763090400000|2025-11-14 03:20:00|47512.1|47507.3|47514.2|47509.4|47516.6|47511.8|47504.6|47499.8|80
1763090700000|2025-11-14 03:25:00|47514.3|47509.5|47506.2|47501.4|47515.2|47510.4|47502.8|47498|90
1763091000000|2025-11-14 03:30:00|47506.7|47501.9|47499|47494.2|47507.9|47503.1|47493.4|47488.6|52
1763091300000|2025-11-14 03:35:00|47498.5|47493.7|47495.4|47490.6|47502.8|47498|47493.3|47488.5|48
1763091600000|2025-11-14 03:40:00|47495.9|47491.1|47497.8|47493|47501.3|47496.5|47493.2|47488.4|25
1763091900000|2025-11-14 03:45:00|47498.3|47493.5|47502.5|47497.7|47508|47503.2|47495.3|47490.5|32
1763092200000|2025-11-14 03:50:00|47502|47497.2|47472.1|47467.3|47502.4|47497.6|47471.6|47466.8|149
1763092500000|2025-11-14 03:55:00|47472.6|47467.8|47499.1|47494.3|47500.7|47495.9|47472.5|47467.7|50
1763092800000|2025-11-14 04:00:00|47498.8|47494|47482.8|47478|47505.8|47501|47475.4|47470.6|82
1763093100000|2025-11-14 04:05:00|47480.8|47476|47486|47481.2|47495.4|47490.6|47467.2|47462.4|164
1763093400000|2025-11-14 04:10:00|47486.5|47481.7|47475.1|47470.3|47495|47490.2|47475.1|47470.3|70
1763093700000|2025-11-14 04:15:00|47475|47470.2|47477.8|47473|47483.7|47478.9|47468.2|47463.4|116
1763094000000|2025-11-14 04:20:00|47478.3|47473.5|47462.8|47458|47481.8|47477|47451.6|47446.8|213
1763094300000|2025-11-14 04:25:00|47462.3|47457.5|47463|47458.2|47470.8|47466|47457.8|47453|57
1763094600000|2025-11-14 04:30:00|47462.5|47457.7|47462.1|47457.3|47464.9|47460.1|47449.3|47444.5|111
1763094900000|2025-11-14 04:35:00|47462.6|47457.8|47449.6|47444.8|47475.6|47470.8|47448.2|47443.4|35
1763095200000|2025-11-14 04:40:00|47450.1|47445.3|47464|47459.2|47468.5|47463.7|47446.5|47441.7|84
1763095500000|2025-11-14 04:45:00|47464.5|47459.7|47464.1|47459.3|47471.2|47466.4|47459.6|47454.8|102
1763095800000|2025-11-14 04:50:00|47467.6|47462.8|47466.2|47461.4|47476.4|47471.6|47465.7|47460.9|67
1763096100000|2025-11-14 04:55:00|47466.7|47461.9|47460.7|47455.9|47474.2|47469.4|47453.7|47448.9|107
1763096400000|2025-11-14 05:00:00|47461.2|47456.4|47467.6|47462.8|47472.8|47468|47456.8|47452|121
1763096700000|2025-11-14 05:05:00|47468.1|47463.3|47459.7|47454.9|47470.6|47465.8|47454.9|47450.1|121
1763097000000|2025-11-14 05:10:00|47459.2|47454.4|47447.1|47442.3|47460.3|47455.5|47440.9|47436.1|127
1763097300000|2025-11-14 05:15:00|47448.1|47443.3|47456|47451.2|47458|47453.2|47430.2|47425.4|276
1763097600000|2025-11-14 05:20:00|47455.5|47450.7|47482.5|47477.7|47482.5|47477.7|47454|47449.2|118
1763097900000|2025-11-14 05:25:00|47482|47477.2|47467.2|47462.4|47487.9|47483.1|47465.3|47460.5|104
1763098200000|2025-11-14 05:30:00|47466.7|47461.9|47475.3|47470.5|47477.5|47472.7|47461.1|47456.3|65
1763098500000|2025-11-14 05:35:00|47475.8|47471|47494.5|47489.7|47497.7|47492.9|47470.2|47465.4|56
1763098800000|2025-11-14 05:40:00|47494|47489.2|47496|47491.2|47503.9|47499.1|47487.4|47482.6|98
1763099100000|2025-11-14 05:45:00|47496.5|47491.7|47480.9|47476.1|47506.1|47501.3|47474.8|47470|120
1763099400000|2025-11-14 05:50:00|47481.4|47476.6|47483.2|47478.4|47492.6|47487.8|47479.9|47475.1|86
1763099700000|2025-11-14 05:55:00|47482.7|47477.9|47475.5|47470.7|47483.2|47478.4|47473|47468.2|100
1763100000000|2025-11-14 06:00:00|47475|47470.2|47465.5|47460.7|47478.5|47473.7|47454.8|47450|72
1763100300000|2025-11-14 06:05:00|47465|47460.2|47463.4|47458.6|47482.3|47477.5|47459.9|47455.1|46
1763100600000|2025-11-14 06:10:00|47462.9|47458.1|47456.5|47451.7|47470.2|47465.4|47453.5|47448.7|75
1763100900000|2025-11-14 06:15:00|47457|47452.2|47461.4|47456.6|47464.3|47459.5|47449.9|47445.1|38
1763101200000|2025-11-14 06:20:00|47460.9|47456.1|47455.4|47450.6|47465.4|47460.6|47448.4|47443.6|67
1763101500000|2025-11-14 06:25:00|47455.3|47450.5|47441.1|47436.3|47455.3|47450.5|47433.3|47428.5|86
1763101800000|2025-11-14 06:30:00|47440.6|47435.8|47449.1|47444.3|47453.8|47449|47434.6|47429.8|72
1763102100000|2025-11-14 06:35:00|47449.6|47444.8|47429.5|47424.7|47450.5|47445.7|47424.9|47420.1|102
1763102400000|2025-11-14 06:40:00|47429.4|47424.6|47445.9|47441.1|47446.4|47441.6|47407.2|47402.4|151
1763102700000|2025-11-14 06:45:00|47446.4|47441.6|47436.8|47432|47450.1|47445.3|47421.9|47417.1|101
1763103000000|2025-11-14 06:50:00|47437.3|47432.5|47453.3|47448.5|47455.9|47451.1|47428|47423.2|112
1763103300000|2025-11-14 06:55:00|47452.8|47448|47454.6|47449.8|47459.9|47455.1|47450.1|47445.3|130
1763103600000|2025-11-14 07:00:00|47453.5|47449.9|47413.9|47410.3|47454.5|47450.9|47412.7|47409.1|242
1763103900000|2025-11-14 07:05:00|47413.8|47410.2|47397.7|47394.1|47414.6|47411|47379.3|47375.7|217
1763104200000|2025-11-14 07:10:00|47397.2|47393.6|47384.9|47381.3|47406.8|47403.2|47370.9|47367.3|315
1763104500000|2025-11-14 07:15:00|47385.4|47381.8|47358.5|47354.9|47390.3|47386.7|47357.3|47353.7|340
1763104800000|2025-11-14 07:20:00|47358|47354.4|47370.9|47367.3|47379.3|47375.7|47353.9|47350.3|282
1763105100000|2025-11-14 07:25:00|47371.4|47367.8|47387.6|47384|47389.6|47386|47367.6|47364|244
1763105400000|2025-11-14 07:30:00|47384.6|47381|47392.2|47388.6|47396.7|47393.1|47379.2|47375.6|132
1763105700000|2025-11-14 07:35:00|47391.7|47388.1|47391.5|47387.9|47397.3|47393.7|47381.8|47378.2|117
1763106000000|2025-11-14 07:40:00|47392|47388.4|47389.3|47385.7|47395|47391.4|47374.2|47370.6|138
1763106300000|2025-11-14 07:45:00|47388.8|47385.2|47396.1|47392.5|47403.1|47399.5|47385.2|47381.6|136
1763106600000|2025-11-14 07:50:00|47395.6|47392|47378.6|47375|47407.4|47403.8|47375.8|47372.2|223
1763106900000|2025-11-14 07:55:00|47378.1|47374.5|47396.2|47392.6|47399.3|47395.7|47376.2|47372.6|144
1763107200000|2025-11-14 08:00:00|47395.2|47391.6|47387.1|47383.5|47408.3|47404.7|47371.9|47368.3|357
1763107500000|2025-11-14 08:05:00|47388.1|47384.5|47361.7|47358.1|47398.8|47395.2|47358.6|47355|233
1763107800000|2025-11-14 08:10:00|47363.7|47360.1|47348.6|47345|47374.2|47370.6|47343.3|47339.7|308
1763108100000|2025-11-14 08:15:00|47349.1|47345.5|47361.9|47358.3|47371.8|47368.2|47330.3|47326.7|274
1763108400000|2025-11-14 08:20:00|47364.9|47361.3|47352.7|47349.1|47368.4|47364.8|47334.8|47331.2|318
1763108700000|2025-11-14 08:25:00|47353.2|47349.6|47371.7|47368.1|47384|47380.4|47341.6|47338|339
1763109000000|2025-11-14 08:30:00|47371.2|47367.6|47380.1|47376.5|47384.5|47380.9|47353.6|47350|293
1763109300000|2025-11-14 08:35:00|47379.1|47375.5|47378.9|47375.3|47401.7|47398.1|47375.8|47372.2|191
1763109600000|2025-11-14 08:40:00|47377.9|47374.3|47386.7|47383.1|47390.4|47386.8|47335.9|47332.3|450
1763109900000|2025-11-14 08:45:00|47386.2|47382.6|47375.5|47371.9|47387.3|47383.7|47358.4|47354.8|277
1763110200000|2025-11-14 08:50:00|47376|47372.4|47411.5|47407.9|47412.1|47408.5|47372.4|47368.8|223
1763110500000|2025-11-14 08:55:00|47412|47408.4|47428.6|47425|47434.8|47431.2|47411.2|47407.6|254
1763110800000|2025-11-14 09:00:00|47431.1|47427.5|47448.7|47445.1|47461.5|47457.9|47415.2|47411.6|590
1763111100000|2025-11-14 09:05:00|47448.2|47444.6|47440.1|47436.5|47454.4|47450.8|47420.4|47416.8|334
1763111400000|2025-11-14 09:10:00|47442.1|47438.5|47425.4|47421.8|47443.6|47440|47422.7|47419.1|153
1763111700000|2025-11-14 09:15:00|47425.9|47422.3|47402.2|47398.6|47427.3|47423.7|47401.2|47397.6|159
1763112000000|2025-11-14 09:20:00|47403.7|47400.1|47411.8|47408.2|47416.7|47413.1|47397.1|47393.5|132
1763112300000|2025-11-14 09:25:00|47411.3|47407.7|47397.7|47394.1|47414.6|47411|47397.3|47393.7|103
1763112600000|2025-11-14 09:30:00|47397.4|47393.8|47384.8|47381.2|47402.9|47399.3|47379.9|47376.3|219
1763112900000|2025-11-14 09:35:00|47384.3|47380.7|47393.3|47389.7|47404.9|47401.3|47380.6|47377|278
1763113200000|2025-11-14 09:40:00|47395.3|47391.7|47400.7|47397.1|47411.3|47407.7|47390.1|47386.5|83
1763113500000|2025-11-14 09:45:00|47401.2|47397.6|47369|47365.4|47402.1|47398.5|47355.1|47351.5|262
1763113800000|2025-11-14 09:50:00|47369.5|47365.9|47371.2|47367.6|47383.3|47379.7|47361.3|47357.7|260
1763114100000|2025-11-14 09:55:00|47371.7|47368.1|47366.2|47362.6|47377.7|47374.1|47361.4|47357.8|140
1763114400000|2025-11-14 10:00:00|47365.7|47362.1|47367.7|47364.1|47379|47375.4|47357.7|47354.1|137
1763114700000|2025-11-14 10:05:00|47367.2|47363.6|47397.7|47394.1|47399.2|47395.6|47363.5|47359.9|166
1763115000000|2025-11-14 10:10:00|47398.2|47394.6|47399.1|47395.5|47405.7|47402.1|47389.3|47385.7|142
1763115300000|2025-11-14 10:15:00|47397.6|47394|47379.9|47376.3|47398.1|47394.5|47371.1|47367.5|83
1763115600000|2025-11-14 10:20:00|47379.4|47375.8|47369.6|47366|47394.3|47390.7|47368.6|47365|110
1763115900000|2025-11-14 10:25:00|47369.1|47365.5|47379.8|47376.2|47383.9|47380.3|47368.5|47364.9|123
1763116200000|2025-11-14 10:30:00|47380.3|47376.7|47387.2|47383.6|47390.5|47386.9|47377.3|47373.7|110
1763116500000|2025-11-14 10:35:00|47387.7|47384.1|47384.6|47381|47397|47393.4|47375.4|47371.8|278
1763116800000|2025-11-14 10:40:00|47385.1|47381.5|47389.9|47386.3|47389.9|47386.3|47371.4|47367.8|103
1763117100000|2025-11-14 10:45:00|47389.4|47385.8|47389.5|47385.9|47395.9|47392.3|47381.4|47377.8|170
1763117400000|2025-11-14 10:50:00|47392|47388.4|47360.9|47357.3|47394.4|47390.8|47356.1|47352.5|136
1763117700000|2025-11-14 10:55:00|47358.9|47355.3|47354.7|47351.1|47361.5|47357.9|47339|47335.4|210
1763118000000|2025-11-14 11:00:00|47353.2|47349.6|47339.8|47336.2|47353.6|47350|47336.7|47333.1|320
1763118300000|2025-11-14 11:05:00|47340.3|47336.7|47301.4|47297.8|47343.3|47339.7|47297.5|47293.9|388
1763118600000|2025-11-14 11:10:00|47300.9|47297.3|47273.9|47270.3|47303.2|47299.6|47261.3|47257.7|568
1763118900000|2025-11-14 11:15:00|47273.5|47269.9|47234.5|47230.9|47278.1|47274.5|47229|47225.4|440
1763119200000|2025-11-14 11:20:00|47234|47230.4|47242.9|47239.3|47255.6|47252|47221.8|47218.2|431
1763119500000|2025-11-14 11:25:00|47243.4|47239.8|47242.7|47239.1|47250|47246.4|47227.9|47224.3|171
1763119800000|2025-11-14 11:30:00|47240.7|47237.1|47250.3|47246.7|47257.5|47253.9|47222.9|47219.3|761
1763120100000|2025-11-14 11:35:00|47249.8|47246.2|47225.9|47222.3|47254.3|47250.7|47225.9|47222.3|335
1763120400000|2025-11-14 11:40:00|47226.4|47222.8|47222|47218.4|47234.3|47230.7|47213.4|47209.8|292
1763120700000|2025-11-14 11:45:00|47221.5|47217.9|47195|47191.4|47221.5|47217.9|47189.1|47185.5|565
1763121000000|2025-11-14 11:50:00|47194.7|47191.1|47194.3|47190.7|47204.3|47200.7|47183.1|47179.5|347
1763121300000|2025-11-14 11:55:00|47194.8|47191.2|47219.6|47216|47225.3|47221.7|47187|47183.4|374
1763121600000|2025-11-14 12:00:00|47221.1|47217.5|47186.3|47182.7|47224.8|47221.2|47180.6|47177|507
1763121900000|2025-11-14 12:05:00|47186.6|47183|47183.5|47179.9|47196.2|47192.6|47167.1|47163.5|512
1763122200000|2025-11-14 12:10:00|47182|47178.4|47177.1|47173.5|47198.1|47194.5|47168.5|47164.9|506
1763122500000|2025-11-14 12:15:00|47176.7|47173.1|47186.8|47183.2|47200.6|47197|47161.8|47158.2|632
1763122800000|2025-11-14 12:20:00|47186.3|47182.7|47197.4|47193.8|47210|47206.4|47173.8|47170.2|648
1763123100000|2025-11-14 12:25:00|47197.7|47194.1|47223|47219.4|47241.1|47237.5|47194.4|47190.8|500
1763123400000|2025-11-14 12:30:00|47223.6|47220|47192.7|47189.1|47232.7|47229.1|47180.9|47177.3|474
1763123700000|2025-11-14 12:35:00|47193.2|47189.6|47147.3|47143.7|47200.9|47197.3|47147.3|47143.7|511
1763124000000|2025-11-14 12:40:00|47149.3|47145.7|47152.7|47149.1|47160.2|47156.6|47126.5|47122.9|799
1763124300000|2025-11-14 12:45:00|47151.2|47147.6|47183.7|47180.1|47183.7|47180.1|47128.9|47125.3|495
1763124600000|2025-11-14 12:50:00|47183.8|47180.2|47209.5|47205.9|47218|47214.4|47169.2|47165.6|615
1763124900000|2025-11-14 12:55:00|47210|47206.4|47187.3|47183.7|47211.2|47207.6|47185.3|47181.7|412
1763125200000|2025-11-14 13:00:00|47185.3|47181.7|47179.4|47175.8|47200.2|47196.6|47169.1|47165.5|551
1763125500000|2025-11-14 13:05:00|47178.9|47175.3|47168.7|47165.1|47185.4|47181.8|47148.5|47144.9|384
1763125800000|2025-11-14 13:10:00|47168.2|47164.6|47176.5|47172.9|47180.3|47176.7|47150.3|47146.7|717
1763126100000|2025-11-14 13:15:00|47177|47173.4|47146.8|47143.2|47181.2|47177.6|47146.8|47143.2|511
1763126400000|2025-11-14 13:20:00|47144.8|47141.2|47115|47111.4|47146.7|47143.1|47100.6|47097|685
1763126700000|2025-11-14 13:25:00|47114|47110.4|47116.5|47112.9|47127.9|47124.3|47102.6|47099|360
1763127000000|2025-11-14 13:30:00|47117|47113.4|47099.7|47096.1|47127.2|47123.6|47087.4|47083.8|567
1763127300000|2025-11-14 13:35:00|47100|47096.4|47086.2|47082.6|47106.6|47103|47083|47079.4|579
1763127600000|2025-11-14 13:40:00|47085.2|47081.6|47077.6|47074|47097.8|47094.2|47065.2|47061.6|608
1763127900000|2025-11-14 13:45:00|47081.1|47077.5|47137.3|47133.7|47139.7|47136.1|47076.8|47073.2|434
1763128200000|2025-11-14 13:50:00|47133.8|47130.2|47145.5|47141.9|47158.3|47154.7|47120.3|47116.7|466
1763128500000|2025-11-14 13:55:00|47147.5|47143.9|47142.1|47138.5|47160.2|47156.6|47127.3|47123.7|307
1763128800000|2025-11-14 14:00:00|47142.6|47139|47171.2|47167.6|47172.2|47168.6|47127.3|47123.7|454
1763129100000|2025-11-14 14:05:00|47171.3|47167.7|47179.1|47175.5|47193.8|47190.2|47169.8|47166.2|463
1763129400000|2025-11-14 14:10:00|47179.6|47176|47151.2|47147.6|47181.1|47177.5|47149.4|47145.8|351
1763129700000|2025-11-14 14:15:00|47152.2|47148.6|47152.9|47149.3|47161.1|47157.5|47141.9|47138.3|352
1763130000000|2025-11-14 14:20:00|47152.4|47148.8|47145|47141.4|47156.6|47153|47137.6|47134|356
1763130300000|2025-11-14 14:25:00|47148.5|47144.9|47108.4|47104.8|47148.5|47144.9|47094.4|47090.8|1402
1763130600000|2025-11-14 14:30:00|47108.2|47105.7|46889.1|46886.6|47113.5|47111|46874|46871.5|8252
1763130900000|2025-11-14 14:35:00|46883.1|46880.6|46919.6|46917.1|46964.5|46962|46867.1|46864.6|4501
1763131200000|2025-11-14 14:40:00|46916.6|46914.1|46933.1|46930.6|46944|46941.5|46859.3|46856.8|3802
1763131500000|2025-11-14 14:45:00|46933|46930.5|46996.4|46993.9|47023.5|47021|46918.6|46916.1|3231
1763131800000|2025-11-14 14:50:00|46995.9|46993.4|46931.5|46929|47005.3|47002.8|46901.6|46899.1|2197
1763132100000|2025-11-14 14:55:00|46932|46929.5|46994.5|46992|46999.3|46996.8|46894.7|46892.2|2307
1763132400000|2025-11-14 15:00:00|46994.6|46992.1|46877.6|46875.1|46995|46992.5|46868.4|46865.9|2531
1763132700000|2025-11-14 15:05:00|46877.3|46874.8|46948.2|46945.7|46954.9|46952.4|46854|46851.5|2090
1763133000000|2025-11-14 15:10:00|46947.8|46945.3|46902.8|46900.3|46951.8|46949.3|46885.3|46882.8|1901
1763133300000|2025-11-14 15:15:00|46900.8|46898.3|46991.7|46989.2|47001.4|46998.9|46892|46889.5|1930
1763133600000|2025-11-14 15:20:00|46990.7|46988.2|46982.1|46979.6|47059.9|47057.4|46970.9|46968.4|2110
1763133900000|2025-11-14 15:25:00|46980.1|46977.6|47081.8|47079.3|47085.2|47082.7|46934.3|46931.8|2434
1763134200000|2025-11-14 15:30:00|47076.8|47074.3|47041.4|47038.9|47094.6|47092.1|47022.1|47019.6|2139
1763134500000|2025-11-14 15:35:00|47038.4|47035.9|47108.1|47105.6|47108.1|47105.6|47022.9|47020.4|1944
1763134800000|2025-11-14 15:40:00|47108.4|47105.9|47090.8|47088.3|47129.1|47126.6|47079.5|47077|1396
1763135100000|2025-11-14 15:45:00|47091.3|47088.8|47135.9|47133.4|47149.5|47147|47079.1|47076.6|627
1763424000000|2025-11-18 00:00:00|46638.5|46633.7|46639.5|46634.7|46654|46649.2|46633.5|46628.7|72
1763424300000|2025-11-18 00:05:00|46639|46634.2|46644|46639.2|46653|46648.2|46638.5|46633.7|68
1763424600000|2025-11-18 00:10:00|46643.5|46638.7|46645|46640.2|46649.6|46644.8|46632.5|46627.7|63
1763424900000|2025-11-18 00:15:00|46647.5|46642.7|46603.6|46598.8|46647.5|46642.7|46589.5|46584.7|217
1763425200000|2025-11-18 00:20:00|46602.6|46597.8|46614.5|46609.7|46621.2|46616.4|46594.5|46589.7|165
1763425500000|2025-11-18 00:25:00|46615|46610.2|46587.3|46582.5|46619.8|46615|46583.8|46579|143
1763425800000|2025-11-18 00:30:00|46587.8|46583|46567.4|46562.6|46604.2|46599.4|46561.9|46557.1|217
1763426100000|2025-11-18 00:35:00|46567.9|46563.1|46574.5|46569.7|46590.4|46585.6|46565.3|46560.5|155
1763426400000|2025-11-18 00:40:00|46575|46570.2|46569.1|46564.3|46584.1|46579.3|46565.6|46560.8|120
1763426700000|2025-11-18 00:45:00|46571.1|46566.3|46599.2|46594.4|46616.1|46611.3|46571.1|46566.3|204
1763427000000|2025-11-18 00:50:00|46598.7|46593.9|46610.9|46606.1|46617.2|46612.4|46596.6|46591.8|232
1763427300000|2025-11-18 00:55:00|46607.9|46603.1|46588.7|46583.9|46613.4|46608.6|46587.2|46582.4|103
1763427600000|2025-11-18 01:00:00|46588.2|46583.4|46601.1|46596.3|46606.2|46601.4|46579.1|46574.3|210
1763427900000|2025-11-18 01:05:00|46601.6|46596.8|46623.1|46618.3|46640.5|46635.7|46595.1|46590.3|158
1763428200000|2025-11-18 01:10:00|46623.6|46618.8|46630.1|46625.3|46640.3|46635.5|46613.7|46608.9|72
1763428500000|2025-11-18 01:15:00|46630.6|46625.8|46673.7|46668.9|46675.2|46670.4|46630.6|46625.8|117
1763428800000|2025-11-18 01:20:00|46675.2|46670.4|46653.2|46648.4|46678.9|46674.1|46652.7|46647.9|110
1763429100000|2025-11-18 01:25:00|46652.7|46647.9|46640.6|46635.8|46656.5|46651.7|46634|46629.2|180
1763429400000|2025-11-18 01:30:00|46641.1|46636.3|46636.1|46631.3|46647.3|46642.5|46633.6|46628.8|93
1763429700000|2025-11-18 01:35:00|46635.1|46630.3|46647.6|46642.8|46655.5|46650.7|46632.1|46627.3|81
1763430000000|2025-11-18 01:40:00|46646.6|46641.8|46663.4|46658.6|46666|46661.2|46646.1|46641.3|96
1763430300000|2025-11-18 01:45:00|46663.9|46659.1|46663|46658.2|46677|46672.2|46662.5|46657.7|56
1763430600000|2025-11-18 01:50:00|46662.5|46657.7|46654.4|46649.6|46667.3|46662.5|46654.4|46649.6|68
1763430900000|2025-11-18 01:55:00|46654.9|46650.1|46654|46649.2|46661.8|46657|46652|46647.2|56
1763431200000|2025-11-18 02:00:00|46653.5|46648.7|46658.6|46653.8|46660.6|46655.8|46643.6|46638.8|90
1763431500000|2025-11-18 02:05:00|46658.1|46653.3|46666.7|46661.9|46667.7|46662.9|46649.1|46644.3|65
1763431800000|2025-11-18 02:10:00|46667.2|46662.4|46646|46641.2|46675.8|46671|46644.6|46639.8|66
1763432100000|2025-11-18 02:15:00|46646.5|46641.7|46632.1|46627.3|46656.6|46651.8|46627.5|46622.7|82
1763432400000|2025-11-18 02:20:00|46632.6|46627.8|46648.7|46643.9|46661.4|46656.6|46632.1|46627.3|82
1763432700000|2025-11-18 02:25:00|46649.2|46644.4|46646.3|46641.5|46649.9|46645.1|46637.3|46632.5|86
1763433000000|2025-11-18 02:30:00|46646.8|46642|46638.9|46634.1|46656.2|46651.4|46638.6|46633.8|43
1763433300000|2025-11-18 02:35:00|46637.9|46633.1|46602.3|46597.5|46643.3|46638.5|46601.8|46597|171
1763433600000|2025-11-18 02:40:00|46602.8|46598|46609.5|46604.7|46619.7|46614.9|46598.9|46594.1|179
1763433900000|2025-11-18 02:45:00|46607.5|46602.7|46595.9|46591.1|46611.7|46606.9|46595.4|46590.6|53
1763434200000|2025-11-18 02:50:00|46595.7|46590.9|46613.9|46609.1|46616.2|46611.4|46594.5|46589.7|92
1763434500000|2025-11-18 02:55:00|46612.9|46608.1|46578.2|46573.4|46614.4|46609.6|46576.7|46571.9|96
1763434800000|2025-11-18 03:00:00|46577.7|46572.9|46569.6|46564.8|46579.5|46574.7|46562.4|46557.6|147
1763435100000|2025-11-18 03:05:00|46570.1|46565.3|46567|46562.2|46583.2|46578.4|46552.5|46547.7|160
1763435400000|2025-11-18 03:10:00|46568|46563.2|46565.7|46560.9|46580.4|46575.6|46552.6|46547.8|88
1763435700000|2025-11-18 03:15:00|46566.2|46561.4|46577.7|46572.9|46587.7|46582.9|46565.5|46560.7|73
1763436000000|2025-11-18 03:20:00|46577.2|46572.4|46570.7|46565.9|46588.1|46583.3|46567.2|46562.4|63
1763436300000|2025-11-18 03:25:00|46571.2|46566.4|46559.3|46554.5|46584.8|46580|46557.8|46553|102
1763436600000|2025-11-18 03:30:00|46558.3|46553.5|46565.5|46560.7|46568.6|46563.8|46548.1|46543.3|141
1763436900000|2025-11-18 03:35:00|46566|46561.2|46563.1|46558.3|46568.6|46563.8|46539.8|46535|132
1763437200000|2025-11-18 03:40:00|46562.6|46557.8|46546.1|46541.3|46564.8|46560|46541|46536.2|48
1763437500000|2025-11-18 03:45:00|46546.6|46541.8|46534.7|46529.9|46554.1|46549.3|46532.2|46527.4|88
1763437800000|2025-11-18 03:50:00|46534.3|46529.5|46539.7|46534.9|46539.7|46534.9|46518.1|46513.3|156
1763438100000|2025-11-18 03:55:00|46540.2|46535.4|46526.8|46522|46542.9|46538.1|46524.3|46519.5|101
1763438400000|2025-11-18 04:00:00|46525.3|46520.5|46508|46503.2|46525.3|46520.5|46504|46499.2|88
1763438700000|2025-11-18 04:05:00|46509|46504.2|46504.8|46500|46518.8|46514|46502.3|46497.5|193
1763439000000|2025-11-18 04:10:00|46505.3|46500.5|46452.7|46447.9|46505.3|46500.5|46452.7|46447.9|322
1763439300000|2025-11-18 04:15:00|46453.2|46448.4|46350.7|46345.9|46459.5|46454.7|46348.7|46343.9|702
1763439600000|2025-11-18 04:20:00|46359.2|46354.4|46344.2|46339.4|46370.1|46365.3|46314.7|46309.9|676
1763439900000|2025-11-18 04:25:00|46346.7|46341.9|46363.5|46358.7|46376.5|46371.7|46331.8|46327|218
1763440200000|2025-11-18 04:30:00|46365.5|46360.7|46403.6|46398.8|46412.1|46407.3|46365.1|46360.3|204
1763440500000|2025-11-18 04:35:00|46401.1|46396.3|46405.8|46401|46411.3|46406.5|46383.7|46378.9|173
1763440800000|2025-11-18 04:40:00|46406.3|46401.5|46411.1|46406.3|46418.1|46413.3|46391.5|46386.7|121
1763441100000|2025-11-18 04:45:00|46410.6|46405.8|46418.3|46413.5|46422.6|46417.8|46404.1|46399.3|116
1763441400000|2025-11-18 04:50:00|46417.8|46413|46437.9|46433.1|46437.9|46433.1|46412.4|46407.6|111
1763441700000|2025-11-18 04:55:00|46438.5|46433.7|46441.7|46436.9|46451.1|46446.3|46436.7|46431.9|102
1763442000000|2025-11-18 05:00:00|46439.7|46434.9|46424.3|46419.5|46445|46440.2|46402.8|46398|156
1763442300000|2025-11-18 05:05:00|46423.8|46419|46445.3|46440.5|46452.8|46448|46423.2|46418.4|133
1763442600000|2025-11-18 05:10:00|46444.8|46440|46459.8|46455|46467.3|46462.5|46443.3|46438.5|124
1763442900000|2025-11-18 05:15:00|46459.3|46454.5|46459.3|46454.5|46459.3|46454.5|46427.3|46422.5|155
1763443200000|2025-11-18 05:20:00|46459.8|46455|46446.7|46441.9|46466.3|46461.5|46443.2|46438.4|99
1763443500000|2025-11-18 05:25:00|46446.2|46441.4|46422.9|46418.1|46449.1|46444.3|46417.9|46413.1|142
1763443800000|2025-11-18 05:30:00|46423.4|46418.6|46441.9|46437.1|46442.9|46438.1|46421.2|46416.4|79
1763444100000|2025-11-18 05:35:00|46441.6|46436.8|46438.1|46433.3|46446.3|46441.5|46429.8|46425|39
1763444400000|2025-11-18 05:40:00|46437.6|46432.8|46446.3|46441.5|46451|46446.2|46430.3|46425.5|75
1763444700000|2025-11-18 05:45:00|46446.8|46442|46461.2|46456.4|46463.7|46458.9|46446.8|46442|49
1763445000000|2025-11-18 05:50:00|46460.7|46455.9|46427.8|46423|46466.2|46461.4|46425.9|46421.1|61
1763445300000|2025-11-18 05:55:00|46430.8|46426|46416.7|46411.9|46438.2|46433.4|46416.7|46411.9|91
1763445600000|2025-11-18 06:00:00|46418.2|46413.4|46426.4|46421.6|46446.9|46442.1|46418.2|46413.4|72
1763445900000|2025-11-18 06:05:00|46425.8|46421|46414.6|46409.8|46434.4|46429.6|46408.2|46403.4|62
1763446200000|2025-11-18 06:10:00|46414.1|46409.3|46439|46434.2|46445.7|46440.9|46414.1|46409.3|62
1763446500000|2025-11-18 06:15:00|46438.6|46433.8|46442.5|46437.7|46457.6|46452.8|46430|46425.2|38
1763446800000|2025-11-18 06:20:00|46441.8|46437|46431.3|46426.5|46444.8|46440|46416|46411.2|70
1763447100000|2025-11-18 06:25:00|46432.3|46427.5|46440.2|46435.4|46441.8|46437|46418.2|46413.4|76
1763447400000|2025-11-18 06:30:00|46437|46432.2|46404.5|46399.7|46438.6|46433.8|46401|46396.2|129
1763447700000|2025-11-18 06:35:00|46405.2|46400.4|46351.5|46346.7|46408.3|46403.5|46344.7|46339.9|191
1763448000000|2025-11-18 06:40:00|46351|46346.2|46368.3|46363.5|46386.8|46382|46351|46346.2|165
1763448300000|2025-11-18 06:45:00|46368.2|46363.4|46370.9|46366.1|46378.8|46374|46354.8|46350|112
1763448600000|2025-11-18 06:50:00|46371.4|46366.6|46360|46355.2|46371.4|46366.6|46344.7|46339.9|57
1763448900000|2025-11-18 06:55:00|46359.5|46354.7|46361.3|46356.5|46386.2|46381.4|46353.4|46348.6|166
1763449200000|2025-11-18 07:00:00|46360.1|46356|46315.2|46311.6|46361.1|46357.5|46313.7|46310.1|442
1763449500000|2025-11-18 07:05:00|46316.2|46312.6|46330.6|46327|46343.6|46340|46299.9|46296.3|263
1763449800000|2025-11-18 07:10:00|46330.1|46326.5|46325.8|46322.2|46340.4|46336.8|46321|46317.4|124
1763450100000|2025-11-18 07:15:00|46325.6|46322|46316.5|46312.9|46329.1|46325.5|46305.5|46301.9|215
1763450400000|2025-11-18 07:20:00|46317|46313.4|46356|46352.4|46362|46358.4|46315|46311.4|234
1763450700000|2025-11-18 07:25:00|46356.5|46352.9|46374.4|46370.8|46383.6|46380|46356|46352.4|197
1763451000000|2025-11-18 07:30:00|46373.9|46370.3|46430.6|46427|46434.1|46430.5|46370.4|46366.8|169
1763451300000|2025-11-18 07:35:00|46431.1|46427.5|46432.5|46428.9|46448|46444.4|46424.7|46421.1|237
1763451600000|2025-11-18 07:40:00|46433|46429.4|46436|46432.4|46443.2|46439.6|46429.5|46425.9|139
1763451900000|2025-11-18 07:45:00|46436.5|46432.9|46427.2|46423.6|46443.5|46439.9|46425.5|46421.9|129
1763452200000|2025-11-18 07:50:00|46426.7|46423.1|46401.2|46397.6|46432.1|46428.5|46398.9|46395.3|176
1763452500000|2025-11-18 07:55:00|46400.8|46397.2|46409.1|46405.5|46415.1|46411.5|46390.4|46386.8|156
1763452800000|2025-11-18 08:00:00|46409.6|46406|46450.5|46446.9|46452|46448.4|46405.9|46402.3|474
1763453100000|2025-11-18 08:05:00|46449|46445.4|46467.8|46464.2|46481.2|46477.6|46438.8|46435.2|353
1763453400000|2025-11-18 08:10:00|46468.3|46464.7|46439.2|46435.6|46474|46470.4|46432.9|46429.3|214
1763453700000|2025-11-18 08:15:00|46437.7|46434.1|46420.1|46416.5|46440.1|46436.5|46397.1|46393.5|350
1763454000000|2025-11-18 08:20:00|46419.6|46416|46408.9|46405.3|46428.2|46424.6|46403.8|46400.2|178
1763454300000|2025-11-18 08:25:00|46407.4|46403.8|46432.2|46428.6|46432.2|46428.6|46395|46391.4|198
1763454600000|2025-11-18 08:30:00|46432.4|46428.8|46469.9|46466.3|46477.1|46473.5|46422.7|46419.1|242
1763454900000|2025-11-18 08:35:00|46472.9|46469.3|46529.1|46525.5|46537.5|46533.9|46469.4|46465.8|510
1763455200000|2025-11-18 08:40:00|46528.6|46525|46503.7|46500.1|46539.5|46535.9|46500.7|46497.1|298
1763455500000|2025-11-18 08:45:00|46503.2|46499.6|46475.3|46471.7|46503.2|46499.6|46467.5|46463.9|167
1763455800000|2025-11-18 08:50:00|46474.8|46471.2|46472.6|46469|46474.8|46471.2|46458|46454.4|104
1763456100000|2025-11-18 08:55:00|46472.1|46468.5|46477.9|46474.3|46487.5|46483.9|46466|46462.4|95
1763456400000|2025-11-18 09:00:00|46478.4|46474.8|46454|46450.4|46492|46488.4|46445.8|46442.2|288
1763456700000|2025-11-18 09:05:00|46453.5|46449.9|46450.3|46446.7|46465.1|46461.5|46438|46434.4|208
1763457000000|2025-11-18 09:10:00|46447.8|46444.2|46469.7|46466.1|46482.1|46478.5|46437.2|46433.6|129
1763457300000|2025-11-18 09:15:00|46470.7|46467.1|46481.9|46478.3|46494.5|46490.9|46466.9|46463.3|172
1763457600000|2025-11-18 09:20:00|46480.9|46477.3|46454.3|46450.7|46482.7|46479.1|46449.9|46446.3|93
1763457900000|2025-11-18 09:25:00|46452.8|46449.2|46455.4|46451.8|46463|46459.4|46444.8|46441.2|91
1763458200000|2025-11-18 09:30:00|46454.9|46451.3|46455.1|46451.5|46474|46470.4|46444.4|46440.8|143
1763458500000|2025-11-18 09:35:00|46454.6|46451|46440|46436.4|46455.7|46452.1|46420.3|46416.7|167
1763458800000|2025-11-18 09:40:00|46439.5|46435.9|46460|46456.4|46463.1|46459.5|46428.2|46424.6|92
1763459100000|2025-11-18 09:45:00|46459.5|46455.9|46455.5|46451.9|46465.6|46462|46442.7|46439.1|76
1763459400000|2025-11-18 09:50:00|46456|46452.4|46469.9|46466.3|46478.3|46474.7|46455.4|46451.8|171
1763459700000|2025-11-18 09:55:00|46470.4|46466.8|46477.6|46474|46486|46482.4|46468.8|46465.2|119
1763460000000|2025-11-18 10:00:00|46478.1|46474.5|46478.1|46474.5|46486.1|46482.5|46471.1|46467.5|110
1763460300000|2025-11-18 10:05:00|46478.6|46475|46459.1|46455.5|46480.6|46477|46456.5|46452.9|66
1763460600000|2025-11-18 10:10:00|46458.2|46454.6|46437.1|46433.5|46459.2|46455.6|46432.4|46428.8|94
1763460900000|2025-11-18 10:15:00|46436.6|46433|46455.5|46451.9|46461.3|46457.7|46426.3|46422.7|156
1763461200000|2025-11-18 10:20:00|46456|46452.4|46434|46430.4|46456|46452.4|46428.4|46424.8|77
1763461500000|2025-11-18 10:25:00|46434.5|46430.9|46436.1|46432.5|46441.8|46438.2|46430|46426.4|48
1763461800000|2025-11-18 10:30:00|46436|46432.4|46440.9|46437.3|46453.9|46450.3|46426.2|46422.6|114
1763462100000|2025-11-18 10:35:00|46440.4|46436.8|46420.4|46416.8|46443.5|46439.9|46419.4|46415.8|98
1763462400000|2025-11-18 10:40:00|46422.4|46418.8|46422.6|46419|46430.4|46426.8|46416.3|46412.7|106
1763462700000|2025-11-18 10:45:00|46422.1|46418.5|46431.5|46427.9|46438.8|46435.2|46420|46416.4|85
1763463000000|2025-11-18 10:50:00|46432|46428.4|46441.1|46437.5|46443.9|46440.3|46425.7|46422.1|97
1763463300000|2025-11-18 10:55:00|46441.6|46438|46463.5|46459.9|46468.3|46464.7|46441.6|46438|145
1763463600000|2025-11-18 11:00:00|46417|46413.4|46398.6|46395|46430.1|46426.5|46395.6|46392|1668
1763463900000|2025-11-18 11:05:00|46398.1|46394.5|46377|46373.4|46412.3|46408.7|46377|46373.4|293
1763464200000|2025-11-18 11:10:00|46377.1|46373.5|46360|46356.4|46379.6|46376|46351.7|46348.1|167
1763464500000|2025-11-18 11:15:00|46359.4|46355.8|46357.9|46354.3|46367.4|46363.8|46351.8|46348.2|125
1763464800000|2025-11-18 11:20:00|46357.4|46353.8|46377.9|46374.3|46383.3|46379.7|46348.4|46344.8|143
1763465100000|2025-11-18 11:25:00|46378.3|46374.7|46357.6|46354|46379.1|46375.5|46354.7|46351.1|143
1763465400000|2025-11-18 11:30:00|46358.1|46354.5|46344|46340.4|46365.9|46362.3|46332.2|46328.6|204
1763465700000|2025-11-18 11:35:00|46343.5|46339.9|46340.4|46336.8|46350.7|46347.1|46336.3|46332.7|148
1763466000000|2025-11-18 11:40:00|46340|46336.4|46337.5|46333.9|46363.5|46359.9|46335|46331.4|155
1763466300000|2025-11-18 11:45:00|46338|46334.4|46345|46341.4|46360.1|46356.5|46329.5|46325.9|173
1763466600000|2025-11-18 11:50:00|46344.5|46340.9|46347.7|46344.1|46351.2|46347.6|46327.4|46323.8|236
1763466900000|2025-11-18 11:55:00|46348.2|46344.6|46366.2|46362.6|46366.2|46362.6|46345.3|46341.7|133
1763467200000|2025-11-18 12:00:00|46365.7|46362.1|46288.7|46285.1|46372.7|46369.1|46285.8|46282.2|365
1763467500000|2025-11-18 12:05:00|46288.4|46284.8|46268.6|46265|46291.3|46287.7|46256.5|46252.9|380
1763467800000|2025-11-18 12:10:00|46273.1|46269.5|46255.1|46251.5|46278.3|46274.7|46249.9|46246.3|336
1763468100000|2025-11-18 12:15:00|46255.6|46252|46287.3|46283.7|46290.1|46286.5|46247.5|46243.9|304
1763468400000|2025-11-18 12:20:00|46287.6|46284|46284.1|46280.5|46300.9|46297.3|46282.6|46279|183
1763468700000|2025-11-18 12:25:00|46284.6|46281|46257.3|46253.7|46286.1|46282.5|46250.1|46246.5|257
1763469000000|2025-11-18 12:30:00|46257.7|46254.1|46275.2|46271.6|46282.1|46278.5|46251.2|46247.6|180
1763469300000|2025-11-18 12:35:00|46275.3|46271.7|46278.4|46274.8|46291.2|46287.6|46268|46264.4|161
1763469600000|2025-11-18 12:40:00|46276.4|46272.8|46258.3|46254.7|46282.7|46279.1|46248.6|46245|196
1763469900000|2025-11-18 12:45:00|46257.8|46254.2|46242.5|46238.9|46260.8|46257.2|46216.2|46212.6|705
1763470200000|2025-11-18 12:50:00|46242.2|46238.6|46216.6|46213|46244.1|46240.5|46215.1|46211.5|240
1763470500000|2025-11-18 12:55:00|46217.6|46214|46194.5|46190.9|46227.1|46223.5|46163.8|46160.2|639
1763470800000|2025-11-18 13:00:00|46199.5|46195.9|46249.6|46246|46256.1|46252.5|46188.7|46185.1|525
1763471100000|2025-11-18 13:05:00|46251.1|46247.5|46247.5|46243.9|46252|46248.4|46230.2|46226.6|224
1763471400000|2025-11-18 13:10:00|46247|46243.4|46237.6|46234|46252.3|46248.7|46233.4|46229.8|192
1763471700000|2025-11-18 13:15:00|46238.1|46234.5|46223.4|46219.8|46254.6|46251|46223.4|46219.8|249
1763472000000|2025-11-18 13:20:00|46223.9|46220.3|46232.1|46228.5|46240.1|46236.5|46217.4|46213.8|316
1763472300000|2025-11-18 13:25:00|46232.6|46229|46216.4|46212.8|46239.9|46236.3|46212.9|46209.3|246
1763472600000|2025-11-18 13:30:00|46216.9|46213.3|46245.9|46242.3|46275.1|46271.5|46212.9|46209.3|431
1763472900000|2025-11-18 13:35:00|46245.4|46241.8|46199.8|46196.2|46245.8|46242.2|46185.1|46181.5|654
1763473200000|2025-11-18 13:40:00|46201.2|46197.6|46211.1|46207.5|46233.6|46230|46192.9|46189.3|297
1763473500000|2025-11-18 13:45:00|46211.6|46208|46215.7|46212.1|46235.4|46231.8|46200.5|46196.9|255
1763473800000|2025-11-18 13:50:00|46215.2|46211.6|46257|46253.4|46257|46253.4|46209|46205.4|297
1763474100000|2025-11-18 13:55:00|46259.8|46256.2|46241.2|46237.6|46262.1|46258.5|46228.8|46225.2|260
1763474400000|2025-11-18 14:00:00|46241.3|46237.7|46239|46235.4|46263.2|46259.6|46230|46226.4|295
1763474700000|2025-11-18 14:05:00|46238.5|46234.9|46234.7|46231.1|46242.2|46238.6|46221|46217.4|243
1763475000000|2025-11-18 14:10:00|46235.2|46231.6|46204|46200.4|46238|46234.4|46199|46195.4|292
1763475300000|2025-11-18 14:15:00|46204.5|46200.9|46188.1|46184.5|46207.1|46203.5|46185|46181.4|342
1763475600000|2025-11-18 14:20:00|46187.3|46183.7|46168.4|46164.8|46191|46187.4|46162|46158.4|440
1763475900000|2025-11-18 14:25:00|46167.4|46163.8|46174.7|46171.1|46181.1|46177.5|46143.6|46140|1123
1763476200000|2025-11-18 14:30:00|46173.7|46171.2|46204.2|46201.7|46256|46253.5|46050.7|46048.2|6288
1763476500000|2025-11-18 14:35:00|46203.9|46201.4|46210.5|46208|46257.7|46255.2|46195.6|46193.1|2580
1763476800000|2025-11-18 14:40:00|46213|46210.5|46218.9|46216.4|46251.9|46249.4|46174.9|46172.4|2314
1763477100000|2025-11-18 14:45:00|46216.4|46213.9|46187.2|46184.7|46320|46317.5|46169.2|46166.7|2931
1763477400000|2025-11-18 14:50:00|46190.4|46187.9|46144.1|46141.6|46194|46191.5|46102.4|46099.9|2506
1763477700000|2025-11-18 14:55:00|46139.1|46136.6|46094.3|46091.8|46160.6|46158.1|46059|46056.5|1842
1763478000000|2025-11-18 15:00:00|46092.3|46089.8|45994.6|45992.1|46141.6|46139.1|45985.6|45983.1|2678
1763478300000|2025-11-18 15:05:00|45994.5|45992|46061.6|46059.1|46086.6|46084.1|45968.2|45965.7|3016
1763478600000|2025-11-18 15:10:00|46060.7|46058.2|46052.2|46049.7|46090.8|46088.3|45997.8|45995.3|2026
1763478900000|2025-11-18 15:15:00|46048.2|46045.7|45981.8|45979.3|46056.8|46054.3|45951.5|45949|1923
1763479200000|2025-11-18 15:20:00|45982.6|45980.1|46073.5|46071|46129.7|46127.2|45969.3|45966.8|2399
1763479500000|2025-11-18 15:25:00|46071.5|46069|46055.2|46052.7|46129.2|46126.7|46038.7|46036.2|1396
1763479800000|2025-11-18 15:30:00|46054.6|46052.1|46038.3|46035.8|46129.9|46127.4|46032.4|46029.9|1628
1763480100000|2025-11-18 15:35:00|46032.3|46029.8|46021.6|46019.1|46045|46042.5|45970.8|45968.3|1448
1763480400000|2025-11-18 15:40:00|46023.2|46020.7|46039.1|46036.6|46062.6|46060.1|45982.8|45980.3|1497
1763480700000|2025-11-18 15:45:00|46037.1|46034.6|46005.7|46003.2|46038.6|46036.1|45982.4|45979.9|1091
1763481000000|2025-11-18 15:50:00|46005.4|46002.9|46015.4|46012.9|46042.6|46040.1|45965.2|45962.7|754
1763481300000|2025-11-18 15:55:00|46016.4|46013.9|45962.5|45960|46052.8|46050.3|45960.5|45958|768
1763481600000|2025-11-18 16:00:00|45962.8|45960.3|45954.1|45951.6|45996.7|45994.2|45914.9|45912.4|1653
1763481900000|2025-11-18 16:05:00|45954.6|45952.1|46024.8|46022.3|46029.8|46027.3|45922.6|45920.1|1401
1763482200000|2025-11-18 16:10:00|46024.3|46021.8|46041.3|46038.8|46088|46085.5|46021.7|46019.2|1382
1763482500000|2025-11-18 16:15:00|46039.3|46036.8|46058.1|46055.6|46075.1|46072.6|46011.8|46009.3|1106
1763482800000|2025-11-18 16:20:00|46059.9|46057.4|46120.4|46117.9|46124.3|46121.8|46057.9|46055.4|1384
1763483100000|2025-11-18 16:25:00|46120.5|46118|46197.5|46195|46206.3|46203.8|46119.6|46117.1|1465
1763483400000|2025-11-18 16:30:00|46198.8|46196.3|46186.5|46184|46226.2|46223.7|46182.9|46180.4|1245
1763483700000|2025-11-18 16:35:00|46186.8|46184.3|46175.6|46173.1|46235|46232.5|46164.9|46162.4|1383
1763484000000|2025-11-18 16:40:00|46176.7|46174.2|46206.1|46203.6|46215.3|46212.8|46153|46150.5|1026
1763484300000|2025-11-18 16:45:00|46204.1|46201.6|46170.6|46168.1|46221.1|46218.6|46129.9|46127.4|1538
1763484600000|2025-11-18 16:50:00|46169.3|46166.8|46147.4|46144.9|46190.5|46188|46119.4|46116.9|629
1763484900000|2025-11-18 16:55:00|46149.4|46146.9|46129.4|46126.9|46199.8|46197.3|46127.6|46125.1|669
1763485200000|2025-11-18 17:00:00|46128.7|46126.2|46117.9|46115.4|46158.1|46155.6|46107.3|46104.8|689
1763485500000|2025-11-18 17:05:00|46118.1|46115.6|46089.4|46086.9|46127.2|46124.7|46070.1|46067.6|976
1763485800000|2025-11-18 17:10:00|46088.2|46085.7|46043.3|46040.8|46108.1|46105.6|46040.6|46038.1|684
1763486100000|2025-11-18 17:15:00|46046.3|46043.8|46068|46065.5|46087.9|46085.4|46030.2|46027.7|857
1763486400000|2025-11-18 17:20:00|46069.2|46066.7|46035.9|46033.4|46103.7|46101.2|46032|46029.5|832
1763486700000|2025-11-18 17:25:00|46034.9|46032.4|45961|45958.5|46063.9|46061.4|45959.5|45957|973
1763487000000|2025-11-18 17:30:00|45963.1|45960.6|45992.2|45989.7|45995.2|45992.7|45923.1|45920.6|1237
1763487300000|2025-11-18 17:35:00|45993.2|45990.7|46128.7|46126.2|46132.6|46130.1|45983.2|45980.7|1557
1763487600000|2025-11-18 17:40:00|46129.6|46127.1|46219.6|46217.1|46232.2|46229.7|46128.6|46126.1|1828
1763487900000|2025-11-18 17:45:00|46224.1|46221.6|46259.2|46256.7|46262|46259.5|46163.7|46161.2|1408
1763488200000|2025-11-18 17:50:00|46257.4|46254.9|46274.6|46272.1|46288.6|46286.1|46210.9|46208.4|1324
1763488500000|2025-11-18 17:55:00|46273.1|46270.6|46271|46268.5|46314.5|46312|46260.3|46257.8|1255
1763488800000|2025-11-18 18:00:00|46271.4|46268.9|46289.4|46286.9|46310.7|46308.2|46269|46266.5|920
1763489100000|2025-11-18 18:05:00|46286.4|46283.9|46298.1|46295.6|46329.6|46327.1|46276.2|46273.7|914
1763489400000|2025-11-18 18:10:00|46297.6|46295.1|46281.7|46279.2|46335.3|46332.8|46271.5|46269|808
1763489700000|2025-11-18 18:15:00|46282.2|46279.7|46306.8|46304.3|46310.3|46307.8|46254.2|46251.7|856
1763490000000|2025-11-18 18:20:00|46306.4|46303.9|46300|46297.5|46318.2|46315.7|46258.4|46255.9|649
1763490300000|2025-11-18 18:25:00|46303.5|46301|46270.9|46268.4|46327|46324.5|46263.4|46260.9|682
1763490600000|2025-11-18 18:30:00|46270.4|46267.9|46323.4|46320.9|46332.5|46330|46270.4|46267.9|660
1763490900000|2025-11-18 18:35:00|46323.9|46321.4|46314.4|46311.9|46336.4|46333.9|46251.7|46249.2|579
1763491200000|2025-11-18 18:40:00|46312.7|46310.2|46307.2|46304.7|46373|46370.5|46282.6|46280.1|1343
1763491500000|2025-11-18 18:45:00|46306.7|46304.2|46326.6|46324.1|46331.6|46329.1|46280.7|46278.2|807
1763491800000|2025-11-18 18:50:00|46329.4|46326.9|46322.5|46320|46348.3|46345.8|46314.5|46312|559
1763492100000|2025-11-18 18:55:00|46321.5|46319|46245.7|46243.2|46322|46319.5|46228.3|46225.8|970
1763492400000|2025-11-18 19:00:00|46244.7|46242.2|46258.1|46255.6|46314.3|46311.8|46237.5|46235|975
1763492700000|2025-11-18 19:05:00|46254.1|46251.6|46287.9|46285.4|46290.5|46288|46242.5|46240|394
1763493000000|2025-11-18 19:10:00|46287.6|46285.1|46296.8|46294.3|46311.9|46309.4|46254.4|46251.9|613
1763493300000|2025-11-18 19:15:00|46295.8|46293.3|46311.5|46309|46314.3|46311.8|46246.8|46244.3|673
1763493600000|2025-11-18 19:20:00|46310.3|46307.8|46251.5|46249|46323.4|46320.9|46233.9|46231.4|671
1763493900000|2025-11-18 19:25:00|46253|46250.5|46245.5|46243|46286.7|46284.2|46229.9|46227.4|596
1763494200000|2025-11-18 19:30:00|46244.9|46242.4|46238.6|46236.1|46265.7|46263.2|46224.7|46222.2|662
1763494500000|2025-11-18 19:35:00|46240.6|46238.1|46343.5|46341|46349.1|46346.6|46232.5|46230|1107
1763494800000|2025-11-18 19:40:00|46343.8|46341.3|46263.9|46261.4|46364.4|46361.9|46249.2|46246.7|1023
1763495100000|2025-11-18 19:45:00|46263.8|46261.3|46303.9|46301.4|46348.4|46345.9|46263.8|46261.3|799
1763495400000|2025-11-18 19:50:00|46304.5|46302|46254.5|46252|46308.4|46305.9|46248.7|46246.2|843
1763495700000|2025-11-18 19:55:00|46252.5|46250|46332.5|46330|46335.9|46333.4|46238.9|46236.4|921
1763496000000|2025-11-18 20:00:00|46333.7|46331.2|46301.4|46298.9|46369|46366.5|46294.9|46292.4|944
1763496300000|2025-11-18 20:05:00|46299.4|46296.9|46278|46275.5|46304.4|46301.9|46266.8|46264.3|662
1763496600000|2025-11-18 20:10:00|46279.2|46276.7|46262.5|46260|46293.3|46290.8|46252.5|46250|663
1763496900000|2025-11-18 20:15:00|46264|46261.5|46243.6|46241.1|46279.8|46277.3|46240|46237.5|627
1763497200000|2025-11-18 20:20:00|46242.4|46239.9|46229.2|46226.7|46284.1|46281.6|46221.8|46219.3|605
1763497500000|2025-11-18 20:25:00|46229.7|46227.2|46195.6|46193.1|46229.7|46227.2|46153.6|46151.1|1007
1763497800000|2025-11-18 20:30:00|46195.9|46193.4|46172|46169.5|46214.2|46211.7|46166|46163.5|739
1763498100000|2025-11-18 20:35:00|46178|46175.5|46205.5|46203|46222.1|46219.6|46164.9|46162.4|761
1763498400000|2025-11-18 20:40:00|46203.3|46200.8|46165.1|46162.6|46213.7|46211.2|46161.2|46158.7|925
1763498700000|2025-11-18 20:45:00|46168.6|46166.1|46122.5|46120|46179|46176.5|46122|46119.5|1241
1763499000000|2025-11-18 20:50:00|46120.4|46117.9|46153.1|46150.6|46207.8|46205.3|46120.4|46117.9|1930
1763499300000|2025-11-18 20:55:00|46151.6|46149.1|46095.3|46092.8|46192.7|46190.2|46085.1|46082.6|4872
1763499600000|2025-11-18 21:00:00|46096.7|46091.9|46054.1|46049.3|46099.1|46094.3|46026|46021.2|2304
1763499900000|2025-11-18 21:05:00|46056.1|46051.3|46051.1|46046.3|46074.8|46070|46036.7|46031.9|495
1763500200000|2025-11-18 21:10:00|46050.6|46045.8|46056.2|46051.4|46068.7|46063.9|46045.5|46040.7|375
1763500500000|2025-11-18 21:15:00|46055.2|46050.4|46043.1|46038.3|46060.5|46055.7|46037.8|46033|192
1763500800000|2025-11-18 21:20:00|46041.6|46036.8|46048.5|46043.7|46051|46046.2|46028.2|46023.4|110
1763501100000|2025-11-18 21:25:00|46049|46044.2|46054.9|46050.1|46067.3|46062.5|46048.3|46043.5|205
1763501400000|2025-11-18 21:30:00|46054.1|46049.3|46056.8|46052|46063.5|46058.7|46046.7|46041.9|94
1763501700000|2025-11-18 21:35:00|46056.3|46051.5|46070.9|46066.1|46076.7|46071.9|46053.1|46048.3|154
1763502000000|2025-11-18 21:40:00|46070.4|46065.6|46044|46039.2|46070.4|46065.6|46042|46037.2|104
1763502300000|2025-11-18 21:45:00|46043.5|46038.7|46048.9|46044.1|46064.4|46059.6|46042.5|46037.7|185
1763502600000|2025-11-18 21:50:00|46049.4|46044.6|46050|46045.2|46067.9|46063.1|46046.6|46041.8|137
1763502900000|2025-11-18 21:55:00|46049.6|46044.8|46043.5|46033.7|46052.3|46047.5|46033.6|46028.8|125
1763503200000|2025-11-18 22:00:00|46046.4|46036.6|46046.4|46036.6|46046.4|46036.6|46041.6|46031.8|0
1763503500000|2025-11-18 22:05:00|46045|46035.2|46044|46034.2|46045|46035.2|46043.5|46033.7|0
1763503800000|2025-11-18 22:10:00|46044.7|46034.9|46043.7|46033.9|46046.4|46036.6|46043.7|46033.9|0
1763504100000|2025-11-18 22:15:00|46043|46033.2|46048|46038.2|46049.1|46039.3|46043|46033.2|0
1763504400000|2025-11-18 22:20:00|46051.6|46041.8|46050.9|46041.1|46051.6|46041.8|46046.8|46037|0
1763504700000|2025-11-18 22:25:00|46049.8|46040|46050.6|46040.8|46050.9|46041.1|46046.9|46037.1|0
1763505000000|2025-11-18 22:30:00|46050.4|46040.6|46047.7|46037.9|46051.6|46041.8|46046.8|46037|0
1763505300000|2025-11-18 22:35:00|46048.1|46038.3|46048|46038.2|46051.6|46041.8|46046.8|46037|0
1763505600000|2025-11-18 22:40:00|46051.6|46041.8|46046.8|46037|46051.6|46041.8|46046.8|46037|0
1763505900000|2025-11-18 22:45:00|46050.7|46040.9|46049.5|46039.7|46051.6|46041.8|46046.9|46037.1|0
1763506200000|2025-11-18 22:50:00|46050|46040.2|46051.5|46041.7|46051.6|46041.8|46046.9|46037.1|0
1763506500000|2025-11-18 22:55:00|46051.3|46041.5|46051.1|46041.3|46051.6|46041.8|46050.7|46040.9|0
1763506800000|2025-11-18 23:00:00|46069|46064.2|46106.5|46101.7|46113.5|46108.7|46060|46055.2|218
1763507100000|2025-11-18 23:05:00|46106|46101.2|46105|46100.2|46133.6|46128.8|46104|46099.2|137
1763507400000|2025-11-18 23:10:00|46105.5|46100.7|46112.6|46107.8|46124.2|46119.4|46096.2|46091.4|107
1763507700000|2025-11-18 23:15:00|46113.1|46108.3|46128.8|46124|46139.8|46135|46113.1|46108.3|112
1763508000000|2025-11-18 23:20:00|46128.3|46123.5|46142.9|46138.1|46158.4|46153.6|46126.9|46122.1|123
1763508300000|2025-11-18 23:25:00|46143.9|46139.1|46152.4|46147.6|46163.8|46159|46134.1|46129.3|69
1763508600000|2025-11-18 23:30:00|46153.9|46149.1|46151.3|46146.5|46165.6|46160.8|46144.4|46139.6|66
1763508900000|2025-11-18 23:35:00|46150.8|46146|46125.4|46120.6|46155.2|46150.4|46119.8|46115|161
1763509200000|2025-11-18 23:40:00|46125.9|46121.1|46163.9|46159.1|46163.9|46159.1|46125.9|46121.1|96
1763509500000|2025-11-18 23:45:00|46164.4|46159.6|46141.1|46136.3|46166.6|46161.8|46141.1|46136.3|110
1763509800000|2025-11-18 23:50:00|46140.6|46135.8|46147.3|46142.5|46160.6|46155.8|46140.6|46135.8|67
1763510100000|2025-11-18 23:55:00|46147.8|46143|46153.2|46148.4|46159.2|46154.4|46147.6|46142.8|74
1763510400000|2025-11-19 00:00:00|46153.7|46148.9|46127.4|46122.6|46165.5|46160.7|46124.1|46119.3|274
1763510700000|2025-11-19 00:05:00|46126.9|46122.1|46091.2|46086.4|46126.9|46122.1|46088|46083.2|152
1763511000000|2025-11-19 00:10:00|46091.7|46086.9|46086.4|46081.6|46119.9|46115.1|46080.2|46075.4|207
1763511300000|2025-11-19 00:15:00|46086.9|46082.1|46052.7|46047.9|46103.3|46098.5|46045.2|46040.4|258
1763511600000|2025-11-19 00:20:00|46052.2|46047.4|46076.5|46071.7|46091.2|46086.4|46052.1|46047.3|174
1763511900000|2025-11-19 00:25:00|46075.5|46070.7|46062.7|46057.9|46098.6|46093.8|46055.8|46051|157
1763512200000|2025-11-19 00:30:00|46064.7|46059.9|46082.3|46077.5|46105.1|46100.3|46052.7|46047.9|179
1763512500000|2025-11-19 00:35:00|46082.8|46078|46087.4|46082.6|46098.4|46093.6|46074.4|46069.6|80
1763512800000|2025-11-19 00:40:00|46085.9|46081.1|46124.5|46119.7|46132.4|46127.6|46085.9|46081.1|154
1763513100000|2025-11-19 00:45:00|46124.7|46119.9|46119.2|46114.4|46137.6|46132.8|46101.4|46096.6|204
1763513400000|2025-11-19 00:50:00|46119.7|46114.9|46125.5|46120.7|46136|46131.2|46109.3|46104.5|111
1763513700000|2025-11-19 00:55:00|46125|46120.2|46122.9|46118.1|46135.3|46130.5|46115.9|46111.1|68
1763514000000|2025-11-19 01:00:00|46125.4|46120.6|46127.8|46123|46133.3|46128.5|46108.4|46103.6|180
1763514300000|2025-11-19 01:05:00|46128.3|46123.5|46109.5|46104.7|46128.3|46123.5|46098.6|46093.8|91
1763514600000|2025-11-19 01:10:00|46109|46104.2|46103.5|46098.7|46112.7|46107.9|46090.9|46086.1|103
1763514900000|2025-11-19 01:15:00|46103|46098.2|46107.2|46102.4|46118.2|46113.4|46100|46095.2|62
1763515200000|2025-11-19 01:20:00|46106.7|46101.9|46155.9|46151.1|46172.3|46167.5|46105.8|46101|257
1763515500000|2025-11-19 01:25:00|46156.9|46152.1|46145.9|46141.1|46172.2|46167.4|46145.2|46140.4|79
1763515800000|2025-11-19 01:30:00|46146.4|46141.6|46146.9|46142.1|46157.6|46152.8|46133.7|46128.9|51
1763516100000|2025-11-19 01:35:00|46147.4|46142.6|46138.5|46133.7|46149.3|46144.5|46130.1|46125.3|85
1763516400000|2025-11-19 01:40:00|46139|46134.2|46131.1|46126.3|46141.8|46137|46126.9|46122.1|97
1763516700000|2025-11-19 01:45:00|46131.6|46126.8|46133.2|46128.4|46145.3|46140.5|46126.3|46121.5|65
1763517000000|2025-11-19 01:50:00|46133.7|46128.9|46103.8|46099|46140.5|46135.7|46103|46098.2|55
1763517300000|2025-11-19 01:55:00|46103.3|46098.5|46099|46094.2|46105.6|46100.8|46080.5|46075.7|132
1763517600000|2025-11-19 02:00:00|46099.5|46094.7|46129.2|46124.4|46138.1|46133.3|46099.5|46094.7|161
1763517900000|2025-11-19 02:05:00|46129.7|46124.9|46142|46137.2|46154.4|46149.6|46129.7|46124.9|118
1763518200000|2025-11-19 02:10:00|46142.5|46137.7|46152|46147.2|46162.1|46157.3|46142.5|46137.7|53
1763518500000|2025-11-19 02:15:00|46151.5|46146.7|46151.7|46146.9|46165.8|46161|46148.5|46143.7|67
1763518800000|2025-11-19 02:20:00|46153.2|46148.4|46142.7|46137.9|46155.2|46150.4|46130.1|46125.3|50
1763519100000|2025-11-19 02:25:00|46143.2|46138.4|46159.6|46154.8|46166.3|46161.5|46140.7|46135.9|66
1763519400000|2025-11-19 02:30:00|46159.1|46154.3|46169.7|46164.9|46179.7|46174.9|46157.1|46152.3|90
1763519700000|2025-11-19 02:35:00|46170.3|46165.5|46169.8|46165|46186.5|46181.7|46167.4|46162.6|198
1763520000000|2025-11-19 02:40:00|46170.2|46165.4|46168.1|46163.3|46170.7|46165.9|46160.8|46156|43
1763520300000|2025-11-19 02:45:00|46168.6|46163.8|46168.8|46164|46176.7|46171.9|46163.1|46158.3|29
1763520600000|2025-11-19 02:50:00|46169.3|46164.5|46163.4|46158.6|46172.2|46167.4|46159.2|46154.4|28
1763520900000|2025-11-19 02:55:00|46163.9|46159.1|46165.6|46160.8|46169.1|46164.3|46160.9|46156.1|104
1763521200000|2025-11-19 03:00:00|46166.1|46161.3|46173.5|46168.7|46180.5|46175.7|46157.5|46152.7|147
1763521500000|2025-11-19 03:05:00|46174|46169.2|46157|46152.2|46177|46172.2|46149.7|46144.9|103
1763521800000|2025-11-19 03:10:00|46156.5|46151.7|46140.6|46135.8|46161.4|46156.6|46139.1|46134.3|32
1763522100000|2025-11-19 03:15:00|46140.9|46136.1|46121.1|46116.3|46141.7|46136.9|46119.1|46114.3|85
1763522400000|2025-11-19 03:20:00|46120.9|46116.1|46121.2|46116.4|46127.6|46122.8|46108.9|46104.1|50
1763522700000|2025-11-19 03:25:00|46121.9|46117.1|46122|46117.2|46125.7|46120.9|46105.8|46101|58
1763523000000|2025-11-19 03:30:00|46121.5|46116.7|46118.3|46113.5|46123.3|46118.5|46109.4|46104.6|45
1763523300000|2025-11-19 03:35:00|46117.8|46113|46103|46098.2|46118.8|46114|46094.5|46089.7|53
1763523600000|2025-11-19 03:40:00|46102.7|46097.9|46100.4|46095.6|46109.7|46104.9|46095|46090.2|33
1763523900000|2025-11-19 03:45:00|46100.9|46096.1|46062.6|46057.8|46102.4|46097.6|46061.9|46057.1|100
1763524200000|2025-11-19 03:50:00|46063|46058.2|46060.4|46055.6|46071.5|46066.7|46059.4|46054.6|52
1763524500000|2025-11-19 03:55:00|46060.1|46055.3|46061.7|46056.9|46070.3|46065.5|46058.4|46053.6|44
1763524800000|2025-11-19 04:00:00|46061.2|46056.4|46062.1|46057.3|46067.6|46062.8|46053.1|46048.3|64
1763525100000|2025-11-19 04:05:00|46061.6|46056.8|46054.2|46049.4|46070.2|46065.4|46053.7|46048.9|64
1763525400000|2025-11-19 04:10:00|46053.7|46048.9|46043.5|46038.7|46059.2|46054.4|46024.5|46019.7|157
1763525700000|2025-11-19 04:15:00|46044|46039.2|46056.4|46051.6|46069.5|46064.7|46042.4|46037.6|70
1763526000000|2025-11-19 04:20:00|46056.9|46052.1|46065.8|46061|46069.3|46064.5|46056.9|46052.1|34
1763526300000|2025-11-19 04:25:00|46065.3|46060.5|46060.8|46056|46067.3|46062.5|46057.8|46053|70
1763526600000|2025-11-19 04:30:00|46062.3|46057.5|46034.9|46030.1|46063.3|46058.5|46031.9|46027.1|64
1763526900000|2025-11-19 04:35:00|46034.4|46029.6|46045|46040.2|46046.5|46041.7|46023.5|46018.7|50
1763527200000|2025-11-19 04:40:00|46045.5|46040.7|46050.5|46045.7|46052.5|46047.7|46034.9|46030.1|31
1763527500000|2025-11-19 04:45:00|46050.9|46046.1|46050|46045.2|46060.4|46055.6|46039.4|46034.6|76
1763527800000|2025-11-19 04:50:00|46050.3|46045.5|46066.2|46061.4|46074.1|46069.3|46050.3|46045.5|52
1763528100000|2025-11-19 04:55:00|46067.2|46062.4|46041.6|46036.8|46069.2|46064.4|46040.1|46035.3|64
1763528400000|2025-11-19 05:00:00|46042.6|46037.8|46064.6|46059.8|46064.6|46059.8|46042|46037.2|76
1763528700000|2025-11-19 05:05:00|46065.1|46060.3|46062.8|46058|46070.1|46065.3|46050|46045.2|64
1763529000000|2025-11-19 05:10:00|46062.3|46057.5|46053.3|46048.5|46062.3|46057.5|46048.8|46044|14
1763529300000|2025-11-19 05:15:00|46052.8|46048|46051.7|46046.9|46062.3|46057.5|46049.7|46044.9|17
1763529600000|2025-11-19 05:20:00|46050.7|46045.9|46066.1|46061.3|46075|46070.2|46050.7|46045.9|35
1763529900000|2025-11-19 05:25:00|46065.6|46060.8|46046.5|46041.7|46068.1|46063.3|46044.5|46039.7|51
1763530200000|2025-11-19 05:30:00|46047|46042.2|46051.4|46046.6|46054.3|46049.5|46036.3|46031.5|39
1763530500000|2025-11-19 05:35:00|46050.9|46046.1|46030.9|46026.1|46054.9|46050.1|46027.9|46023.1|96
1763530800000|2025-11-19 05:40:00|46031.4|46026.6|45998.4|45993.6|46032.9|46028.1|45993.2|45988.4|179
1763531100000|2025-11-19 05:45:00|45998.5|45993.7|46015.3|46010.5|46018.8|46014|45990.6|45985.8|111
1763531400000|2025-11-19 05:50:00|46015.8|46011|46063.4|46058.6|46064.8|46060|46014.2|46009.4|146
1763531700000|2025-11-19 05:55:00|46062.4|46057.6|46068|46063.2|46086.6|46081.8|46058.5|46053.7|76
1763532000000|2025-11-19 06:00:00|46069.5|46064.7|46066.2|46061.4|46077.1|46072.3|46051.7|46046.9|56
1763532300000|2025-11-19 06:05:00|46066.7|46061.9|46061.7|46056.9|46070.2|46065.4|46057.2|46052.4|16
1763532600000|2025-11-19 06:10:00|46062.2|46057.4|46069.8|46065|46080.8|46076|46056.2|46051.4|33
1763532900000|2025-11-19 06:15:00|46070.3|46065.5|46097.3|46092.5|46100.8|46096|46068.4|46063.6|94
1763533200000|2025-11-19 06:20:00|46096.3|46091.5|46084.2|46079.4|46101.2|46096.4|46073.9|46069.1|46
1763533500000|2025-11-19 06:25:00|46083.9|46079.1|46085.6|46080.8|46087.1|46082.3|46073|46068.2|19
1763533800000|2025-11-19 06:30:00|46084.1|46079.3|46080.5|46075.7|46094.3|46089.5|46069|46064.2|75
1763534100000|2025-11-19 06:35:00|46081|46076.2|46082.4|46077.6|46096.2|46091.4|46078.3|46073.5|28
1763534400000|2025-11-19 06:40:00|46081.9|46077.1|46080.5|46075.7|46092.7|46087.9|46077.5|46072.7|15
1763534700000|2025-11-19 06:45:00|46080|46075.2|46083.6|46078.8|46083.6|46078.8|46072.5|46067.7|37
1763535000000|2025-11-19 06:50:00|46083.7|46078.9|46084.2|46079.4|46092.8|46088|46080.3|46075.5|42
1763535300000|2025-11-19 06:55:00|46084.5|46079.7|46088.8|46084|46096.3|46091.5|46084.5|46079.7|36
1763535600000|2025-11-19 07:00:00|46087.6|46081.5|46109.5|46105.9|46112.5|46108.9|46068.8|46065.2|249
1763535900000|2025-11-19 07:05:00|46111|46107.4|46127.6|46124|46132.6|46129|46103.3|46099.7|170
1763536200000|2025-11-19 07:10:00|46128.6|46125|46129.5|46125.9|46149.5|46145.9|46123.5|46119.9|131
1763536500000|2025-11-19 07:15:00|46130|46126.4|46122.5|46118.9|46134|46130.4|46121.5|46117.9|162
1763536800000|2025-11-19 07:20:00|46122.4|46118.8|46128.1|46124.5|46130.1|46126.5|46120.1|46116.5|78
1763537100000|2025-11-19 07:25:00|46128.6|46125|46118.6|46115|46131.1|46127.5|46117.1|46113.5|63
1763537400000|2025-11-19 07:30:00|46119.1|46115.5|46130.7|46127.1|46132.7|46129.1|46105.5|46101.9|81
1763537700000|2025-11-19 07:35:00|46130.8|46127.2|46139.4|46135.8|46146.5|46142.9|46121.5|46117.9|143
1763538000000|2025-11-19 07:40:00|46137.9|46134.3|46128.4|46124.8|46146.3|46142.7|46128.4|46124.8|91
1763538300000|2025-11-19 07:45:00|46128|46124.4|46139.1|46135.5|46144.3|46140.7|46115.4|46111.8|114
1763538600000|2025-11-19 07:50:00|46139.6|46136|46131.4|46127.8|46146.3|46142.7|46123.4|46119.8|91
1763538900000|2025-11-19 07:55:00|46132.9|46129.3|46127.5|46123.9|46142.4|46138.8|46126|46122.4|112
1763539200000|2025-11-19 08:00:00|46124.5|46120.9|46109.7|46106.1|46132.2|46128.6|46108.5|46104.9|220
1763539500000|2025-11-19 08:05:00|46110.2|46106.6|46101.4|46097.8|46127.4|46123.8|46096.8|46093.2|144
1763539800000|2025-11-19 08:10:00|46101.8|46098.2|46078.4|46074.8|46106.2|46102.6|46070.3|46066.7|170
1763540100000|2025-11-19 08:15:00|46077.9|46074.3|46081.2|46077.6|46085.1|46081.5|46068.1|46064.5|131
1763540400000|2025-11-19 08:20:00|46082.2|46078.6|46125|46121.4|46125.5|46121.9|46077.6|46074|187
1763540700000|2025-11-19 08:25:00|46123.5|46119.9|46143.6|46140|46147.4|46143.8|46106.5|46102.9|193
1763541000000|2025-11-19 08:30:00|46143.1|46139.5|46150.3|46146.7|46162.8|46159.2|46130.2|46126.6|145
1763541300000|2025-11-19 08:35:00|46149.8|46146.2|46111.8|46108.2|46152.8|46149.2|46109.5|46105.9|134
1763541600000|2025-11-19 08:40:00|46110.7|46107.1|46120.5|46116.9|46123.1|46119.5|46093.2|46089.6|115
1763541900000|2025-11-19 08:45:00|46120.4|46116.8|46124|46120.4|46129.3|46125.7|46093.2|46089.6|134
1763542200000|2025-11-19 08:50:00|46123.5|46119.9|46088.3|46084.7|46123.5|46119.9|46088|46084.4|98
1763542500000|2025-11-19 08:55:00|46088.8|46085.2|46086.6|46083|46105.4|46101.8|46081.6|46078|184
1763542800000|2025-11-19 09:00:00|46082.6|46079|46063.5|46059.9|46093.5|46089.9|46052.5|46048.9|233
1763543100000|2025-11-19 09:05:00|46064|46060.4|46089.1|46085.5|46092|46088.4|46050.8|46047.2|146
1763543400000|2025-11-19 09:10:00|46089.6|46086|46105.2|46101.6|46116.8|46113.2|46081|46077.4|247
1763543700000|2025-11-19 09:15:00|46104.7|46101.1|46107|46103.4|46112.3|46108.7|46090.8|46087.2|149
1763544000000|2025-11-19 09:20:00|46106.5|46102.9|46099.1|46095.5|46113|46109.4|46093.8|46090.2|82
1763544300000|2025-11-19 09:25:00|46099.6|46096|46110.5|46106.9|46113.5|46109.9|46095.6|46092|58
1763544600000|2025-11-19 09:30:00|46110|46106.4|46109.6|46106|46128.6|46125|46105.3|46101.7|195
1763544900000|2025-11-19 09:35:00|46109.1|46105.5|46105.6|46102|46113.1|46109.5|46097.3|46093.7|61
1763545200000|2025-11-19 09:40:00|46105.1|46101.5|46136.6|46133|46138.6|46135|46102|46098.4|137
1763545500000|2025-11-19 09:45:00|46136.1|46132.5|46155|46151.4|46157.3|46153.7|46133.1|46129.5|175
1763545800000|2025-11-19 09:50:00|46155.5|46151.9|46165.9|46162.3|46169.3|46165.7|46147.2|46143.6|77
1763546100000|2025-11-19 09:55:00|46166.4|46162.8|46169.6|46166|46170.1|46166.5|46157.4|46153.8|81
1763546400000|2025-11-19 10:00:00|46169.9|46166.3|46174.1|46170.5|46178.4|46174.8|46163|46159.4|131
1763546700000|2025-11-19 10:05:00|46173.6|46170|46161.1|46157.5|46178.1|46174.5|46155.3|46151.7|102
1763547000000|2025-11-19 10:10:00|46160.1|46156.5|46159.5|46155.9|46165.6|46162|46153.4|46149.8|36
1763547300000|2025-11-19 10:15:00|46159|46155.4|46167|46163.4|46175.4|46171.8|46156.3|46152.7|80
1763547600000|2025-11-19 10:20:00|46167.5|46163.9|46174.9|46171.3|46178.4|46174.8|46163.6|46160|77
1763547900000|2025-11-19 10:25:00|46174.4|46170.8|46180.4|46176.8|46185.6|46182|46165|46161.4|147
1763548200000|2025-11-19 10:30:00|46179.9|46176.3|46171.2|46167.6|46181.5|46177.9|46166.1|46162.5|99
1763548500000|2025-11-19 10:35:00|46170.7|46167.1|46174.6|46171|46189.4|46185.8|46168.7|46165.1|96
1763548800000|2025-11-19 10:40:00|46174.1|46170.5|46181.5|46177.9|46181.8|46178.2|46160.4|46156.8|76
1763549100000|2025-11-19 10:45:00|46181|46177.4|46154.1|46150.5|46183.6|46180|46152.7|46149.1|115
1763549400000|2025-11-19 10:50:00|46153.1|46149.5|46177.4|46173.8|46177.9|46174.3|46153|46149.4|96
1763549700000|2025-11-19 10:55:00|46175.9|46172.3|46171.2|46167.6|46182.8|46179.2|46167.1|46163.5|91
1763550000000|2025-11-19 11:00:00|46172.4|46168.8|46186.9|46183.3|46198.6|46195|46164.2|46160.6|201
1763550300000|2025-11-19 11:05:00|46186.4|46182.8|46185.5|46181.9|46191.9|46188.3|46180.1|46176.5|77
1763550600000|2025-11-19 11:10:00|46187|46183.4|46194.5|46190.9|46207.9|46204.3|46175.5|46171.9|309
1763550900000|2025-11-19 11:15:00|46195|46191.4|46194.9|46191.3|46203|46199.4|46188.1|46184.5|96
1763551200000|2025-11-19 11:20:00|46193.9|46190.3|46192.8|46189.2|46202.5|46198.9|46186.2|46182.6|98
1763551500000|2025-11-19 11:25:00|46193.3|46189.7|46189.7|46186.1|46202|46198.4|46186.6|46183|81
1763551800000|2025-11-19 11:30:00|46190|46186.4|46183.2|46179.6|46191.7|46188.1|46174.8|46171.2|199
1763552100000|2025-11-19 11:35:00|46182.7|46179.1|46180.4|46176.8|46182.7|46179.1|46167.5|46163.9|125
1763552400000|2025-11-19 11:40:00|46179.9|46176.3|46189.4|46185.8|46195.9|46192.3|46178.4|46174.8|90
1763552700000|2025-11-19 11:45:00|46189.5|46185.9|46188.6|46185|46201.6|46198|46187|46183.4|93
1763553000000|2025-11-19 11:50:00|46189.1|46185.5|46176|46172.4|46199.4|46195.8|46174|46170.4|124
1763553300000|2025-11-19 11:55:00|46175|46171.4|46172|46168.4|46179.7|46176.1|46166.6|46163|131
1763553600000|2025-11-19 12:00:00|46170|46166.4|46158.5|46154.9|46173.4|46169.8|46142.7|46139.1|277
1763553900000|2025-11-19 12:05:00|46159|46155.4|46160.4|46156.8|46163.6|46160|46143.7|46140.1|143
1763554200000|2025-11-19 12:10:00|46159.9|46156.3|46166.2|46162.6|46171.6|46168|46148.4|46144.8|160
1763554500000|2025-11-19 12:15:00|46165.7|46162.1|46169.1|46165.5|46177.4|46173.8|46162.3|46158.7|183
1763554800000|2025-11-19 12:20:00|46169.5|46165.9|46175|46171.4|46186.8|46183.2|46161.6|46158|157
1763555100000|2025-11-19 12:25:00|46174.5|46170.9|46173.9|46170.3|46179.9|46176.3|46157.1|46153.5|212
1763555400000|2025-11-19 12:30:00|46174.4|46170.8|46212|46208.4|46213.7|46210.1|46173.8|46170.2|331
1763555700000|2025-11-19 12:35:00|46211|46207.4|46205.4|46201.8|46215.5|46211.9|46193.8|46190.2|198
1763556000000|2025-11-19 12:40:00|46204.9|46201.3|46210.3|46206.7|46213.4|46209.8|46197.5|46193.9|116
1763556300000|2025-11-19 12:45:00|46209.8|46206.2|46211|46207.4|46216.6|46213|46201.1|46197.5|114
1763556600000|2025-11-19 12:50:00|46211.5|46207.9|46212.9|46209.3|46226.5|46222.9|46208.4|46204.8|182
1763556900000|2025-11-19 12:55:00|46213.4|46209.8|46199.6|46196|46216.5|46212.9|46194.9|46191.3|139
1763557200000|2025-11-19 13:00:00|46199.1|46195.5|46189.4|46185.8|46209.1|46205.5|46185.5|46181.9|316
1763557500000|2025-11-19 13:05:00|46187.4|46183.8|46169.7|46166.1|46187.9|46184.3|46167.7|46164.1|212
1763557800000|2025-11-19 13:10:00|46170.2|46166.6|46143.8|46140.2|46170.7|46167.1|46133.4|46129.8|435
1763558100000|2025-11-19 13:15:00|46141.8|46138.2|46167.8|46164.2|46169.5|46165.9|46138.3|46134.7|230
1763558400000|2025-11-19 13:20:00|46168.3|46164.7|46161.1|46157.5|46170.6|46167|46148.2|46144.6|168
1763558700000|2025-11-19 13:25:00|46161.6|46158|46177.4|46173.8|46180.5|46176.9|46160.1|46156.5|173
1763559000000|2025-11-19 13:30:00|46177.7|46174.1|46186.4|46182.8|46206.5|46202.9|46177.7|46174.1|219
1763559300000|2025-11-19 13:35:00|46186.9|46183.3|46185.6|46182|46191.6|46188|46177.1|46173.5|138
1763559600000|2025-11-19 13:40:00|46186.1|46182.5|46179.5|46175.9|46192.1|46188.5|46166.3|46162.7|217
1763559900000|2025-11-19 13:45:00|46179|46175.4|46180.6|46177|46197.2|46193.6|46174.8|46171.2|160
1763560200000|2025-11-19 13:50:00|46180.4|46176.8|46168.3|46164.7|46183.9|46180.3|46167.3|46163.7|134
1763560500000|2025-11-19 13:55:00|46168.8|46165.2|46156.7|46153.1|46172.4|46168.8|46147.5|46143.9|147
1763560800000|2025-11-19 14:00:00|46155.2|46151.6|46140.9|46137.3|46159.7|46156.1|46137.1|46133.5|276
1763561100000|2025-11-19 14:05:00|46141.4|46137.8|46096|46092.4|46142.4|46138.8|46096|46092.4|338
1763561400000|2025-11-19 14:10:00|46095.7|46092.1|46093.1|46089.5|46109.5|46105.9|46091.1|46087.5|279
1763561700000|2025-11-19 14:15:00|46093.6|46090|46099.2|46095.6|46113.7|46110.1|46092.8|46089.2|261
1763562000000|2025-11-19 14:20:00|46099.3|46095.7|46102|46098.4|46109.6|46106|46093.6|46090|221
1763562300000|2025-11-19 14:25:00|46103|46099.4|46114.8|46111.2|46115.3|46111.7|46080.2|46076.6|976
1763562600000|2025-11-19 14:30:00|46114.6|46112.1|46118.4|46115.9|46140.5|46138|46027.9|46025.4|5764
1763562900000|2025-11-19 14:35:00|46114.4|46111.9|46124.9|46122.4|46142.7|46140.2|46087.1|46084.6|2035
1763563200000|2025-11-19 14:40:00|46124.8|46122.3|46087.5|46085|46124.8|46122.3|46078.2|46075.7|1456
1763563500000|2025-11-19 14:45:00|46088.5|46086|46112.9|46110.4|46142.4|46139.9|46069.4|46066.9|2042
1763563800000|2025-11-19 14:50:00|46117.9|46115.4|46100.3|46097.8|46122.1|46119.6|46042.2|46039.7|1476
1763564100000|2025-11-19 14:55:00|46101.3|46098.8|46198.5|46196|46207.3|46204.8|46088.3|46085.8|1565
1763564400000|2025-11-19 15:00:00|46200.5|46198|46208.8|46206.3|46213.5|46211|46178|46175.5|1496
1763564700000|2025-11-19 15:05:00|46209.8|46207.3|46215.8|46213.3|46221.6|46219.1|46187.5|46185|1197
1763565000000|2025-11-19 15:10:00|46217.7|46215.2|46252.8|46250.3|46261.3|46258.8|46193.8|46191.3|1090
1763565300000|2025-11-19 15:15:00|46254.8|46252.3|46250.8|46248.3|46307.8|46305.3|46247.2|46244.7|1450
1763565600000|2025-11-19 15:20:00|46248.4|46245.9|46213.1|46210.6|46264.8|46262.3|46201.9|46199.4|1006
1763565900000|2025-11-19 15:25:00|46212.8|46210.3|46175.2|46172.7|46212.8|46210.3|46149|46146.5|1200
1763566200000|2025-11-19 15:30:00|46179|46176.5|46194.9|46192.4|46203.8|46201.3|46170.9|46168.4|918
1763566500000|2025-11-19 15:35:00|46195|46192.5|46159.6|46157.1|46198.8|46196.3|46154.9|46152.4|707
1763566800000|2025-11-19 15:40:00|46159.4|46156.9|46141.2|46138.7|46162.6|46160.1|46116.1|46113.6|1017
1763567100000|2025-11-19 15:45:00|46142.2|46139.7|46099.1|46096.6|46147.4|46144.9|46098.9|46096.4|930
1763567400000|2025-11-19 15:50:00|46100.1|46097.6|46076.7|46074.2|46101.6|46099.1|46056.1|46053.6|1365
1763567700000|2025-11-19 15:55:00|46077.7|46075.2|46002.9|46000.4|46081.7|46079.2|45992|45989.5|1391
1763568000000|2025-11-19 16:00:00|46003.4|46000.9|46020.4|46017.9|46049.1|46046.6|45991.1|45988.6|1297
1763568300000|2025-11-19 16:05:00|46019|46016.5|45992.9|45990.4|46026.2|46023.7|45963.9|45961.4|985
1763568600000|2025-11-19 16:10:00|45992.2|45989.7|46001|45998.5|46011.9|46009.4|45978.7|45976.2|590
1763568900000|2025-11-19 16:15:00|46000.5|45998|46007.5|46005|46018.8|46016.3|45980.8|45978.3|938
1763569200000|2025-11-19 16:20:00|46006|46003.5|45951.9|45949.4|46035.8|46033.3|45948.9|45946.4|945
1763569500000|2025-11-19 16:25:00|45951.4|45948.9|45975.4|45972.9|45995.3|45992.8|45935.7|45933.2|990
1763569800000|2025-11-19 16:30:00|45976.3|45973.8|45989.9|45987.4|45999.4|45996.9|45966.5|45964|757
1763570100000|2025-11-19 16:35:00|45990.9|45988.4|45946.2|45943.7|45990.9|45988.4|45944.2|45941.7|903
1763570400000|2025-11-19 16:40:00|45947.1|45944.6|45987.1|45984.6|45998|45995.5|45922.2|45919.7|980
1763570700000|2025-11-19 16:45:00|45983.1|45980.6|45963.4|45960.9|46005|46002.5|45951.9|45949.4|702
1763571000000|2025-11-19 16:50:00|45963.3|45960.8|45995|45992.5|46004.6|46002.1|45949.1|45946.6|625
1763571300000|2025-11-19 16:55:00|45997|45994.5|46040.1|46037.6|46043.6|46041.1|45971.4|45968.9|813
1763571600000|2025-11-19 17:00:00|46040.6|46038.1|46003|46000.5|46090.6|46088.1|46001.5|45999|1240
1763571900000|2025-11-19 17:05:00|46000.5|45998|46014.3|46011.8|46038.8|46036.3|45975.3|45972.8|683
1763572200000|2025-11-19 17:10:00|46015.1|46012.6|45999.4|45996.9|46035.3|46032.8|45981.7|45979.2|490
1763572500000|2025-11-19 17:15:00|46000.4|45997.9|46002.1|45999.6|46040.3|46037.8|45992.5|45990|390
1763572800000|2025-11-19 17:20:00|46001.6|45999.1|46001|45998.5|46029.7|46027.2|45980.2|45977.7|476
1763573100000|2025-11-19 17:25:00|46000.7|45998.2|46029.4|46026.9|46044.8|46042.3|45978.2|45975.7|625
1763573400000|2025-11-19 17:30:00|46030|46027.5|45996.4|45993.9|46052.8|46050.3|45985|45982.5|539
1763573700000|2025-11-19 17:35:00|45994.9|45992.4|45939.9|45937.4|45995.6|45993.1|45914.9|45912.4|907
1763574000000|2025-11-19 17:40:00|45940.3|45937.8|46050.8|46048.3|46076.8|46074.3|45920.1|45917.6|1264
1763574300000|2025-11-19 17:45:00|46049.8|46047.3|46003.9|46001.4|46058.9|46056.4|45983.3|45980.8|718
1763574600000|2025-11-19 17:50:00|46000|45997.5|46048.1|46045.6|46067.5|46065|45994.9|45992.4|651
1763574900000|2025-11-19 17:55:00|46048.6|46046.1|46040.3|46037.8|46078.9|46076.4|46021.1|46018.6|527
1763575200000|2025-11-19 18:00:00|46040|46037.5|46085.8|46083.3|46089.6|46087.1|46025.1|46022.6|429
1763575500000|2025-11-19 18:05:00|46085.6|46083.1|46090.7|46088.2|46096.1|46093.6|46054.5|46052|635
1763575800000|2025-11-19 18:10:00|46090.3|46087.8|46095.9|46093.4|46114.3|46111.8|46066.6|46064.1|841
1763576100000|2025-11-19 18:15:00|46096.9|46094.4|46074.2|46071.7|46111.5|46109|46055.2|46052.7|478
1763576400000|2025-11-19 18:20:00|46074.8|46072.3|46122|46119.5|46143.6|46141.1|46074.2|46071.7|521
1763576700000|2025-11-19 18:25:00|46124.5|46122|46053.3|46050.8|46137.8|46135.3|46048.6|46046.1|532
1763577000000|2025-11-19 18:30:00|46053.8|46051.3|46081.4|46078.9|46090.2|46087.7|46042.2|46039.7|463
1763577300000|2025-11-19 18:35:00|46083.4|46080.9|46129.8|46127.3|46170.3|46167.8|46077.1|46074.6|1161
1763577600000|2025-11-19 18:40:00|46130.4|46127.9|46072|46069.5|46142.1|46139.6|46060.7|46058.2|575
1763577900000|2025-11-19 18:45:00|46073|46070.5|46041|46038.5|46076.1|46073.6|46024.3|46021.8|452
1763578200000|2025-11-19 18:50:00|46042.4|46039.9|46130.1|46127.6|46133.1|46130.6|46042.4|46039.9|525
1763578500000|2025-11-19 18:55:00|46129.1|46126.6|46142.6|46140.1|46169.4|46166.9|46122.6|46120.1|432
1763578800000|2025-11-19 19:00:00|46138.7|46136.2|46115|46112.5|46151|46148.5|46093.3|46090.8|519
1763579100000|2025-11-19 19:05:00|46115.5|46113|46102.4|46099.9|46123.7|46121.2|46086.2|46083.7|390
1763579400000|2025-11-19 19:10:00|46105|46102.5|46089.6|46087.1|46105|46102.5|46061.1|46058.6|470
1763579700000|2025-11-19 19:15:00|46087.1|46084.6|46036.2|46033.7|46102.2|46099.7|46027.8|46025.3|449
1763580000000|2025-11-19 19:20:00|46035.7|46033.2|46018.4|46015.9|46048|46045.5|46003.1|46000.6|451
1763580300000|2025-11-19 19:25:00|46016.9|46014.4|45946.9|45944.4|46017.1|46014.6|45929.1|45926.6|854
1763580600000|2025-11-19 19:30:00|45947.3|45944.8|45953.3|45950.8|45979.7|45977.2|45930.1|45927.6|603
1763580900000|2025-11-19 19:35:00|45954.3|45951.8|45931.9|45929.4|45971.7|45969.2|45926.4|45923.9|331
1763581200000|2025-11-19 19:40:00|45930.4|45927.9|45933|45930.5|45950|45947.5|45919.4|45916.9|678
1763581500000|2025-11-19 19:45:00|45933.5|45931|45937.8|45935.3|45950.7|45948.2|45906.3|45903.8|545
1763581800000|2025-11-19 19:50:00|45935.2|45932.7|46013.8|46011.3|46018.9|46016.4|45934.8|45932.3|740
1763582100000|2025-11-19 19:55:00|46011.8|46009.3|46014.1|46011.6|46045.4|46042.9|45989.7|45987.2|829
1763582400000|2025-11-19 20:00:00|46015.9|46013.4|46037.3|46034.8|46047.2|46044.7|46000.1|45997.6|553
1763582700000|2025-11-19 20:05:00|46037.8|46035.3|46053.4|46050.9|46060|46057.5|46029.2|46026.7|462
1763583000000|2025-11-19 20:10:00|46052.4|46049.9|46084.7|46082.2|46091|46088.5|46048.6|46046.1|416
1763583300000|2025-11-19 20:15:00|46085.2|46082.7|46184.7|46182.2|46192.6|46190.1|46085.2|46082.7|1064
1763583600000|2025-11-19 20:20:00|46183|46180.5|46148.8|46146.3|46207.4|46204.9|46117.9|46115.4|873
1763583900000|2025-11-19 20:25:00|46146.3|46143.8|46150.5|46148|46167.4|46164.9|46122.9|46120.4|362
1763584200000|2025-11-19 20:30:00|46151.7|46149.2|46147.2|46144.7|46159.4|46156.9|46126.2|46123.7|381
1763584500000|2025-11-19 20:35:00|46147.7|46145.2|46184.5|46182|46223.4|46220.9|46147.2|46144.7|743
1763584800000|2025-11-19 20:40:00|46184.4|46181.9|46163.4|46160.9|46189.1|46186.6|46126.8|46124.3|715
1763585100000|2025-11-19 20:45:00|46160.4|46157.9|46074.6|46072.1|46162.4|46159.9|46070.8|46068.3|700
1763585400000|2025-11-19 20:50:00|46074.8|46072.3|46155.8|46153.3|46166.3|46163.8|46062.7|46060.2|1434
1763585700000|2025-11-19 20:55:00|46156.3|46153.8|46134.3|46131.8|46186.5|46184|46123.3|46120.8|2421
1763586000000|2025-11-19 21:00:00|46128.7|46126.2|46111.2|46106.4|46133.4|46128.6|46079.2|46074.4|1105
1763586300000|2025-11-19 21:05:00|46113.2|46108.4|46120.4|46115.6|46131.4|46126.6|46094.4|46089.6|422
1763586600000|2025-11-19 21:10:00|46119.9|46115.1|46131.4|46126.6|46131.4|46126.6|46091.9|46087.1|365
1763586900000|2025-11-19 21:15:00|46130.9|46126.1|46149.5|46144.7|46150.5|46145.7|46104.9|46100.1|235
1763587200000|2025-11-19 21:20:00|46200|46195.2|46164.8|46160|46228.5|46223.7|46143.7|46138.9|2034
1763587500000|2025-11-19 21:25:00|46164.3|46159.5|46168.3|46163.5|46180.8|46176|46144.3|46139.5|436
1763587800000|2025-11-19 21:30:00|46167.8|46163|46185.2|46180.4|46226.5|46221.7|46164.8|46160|775
1763588100000|2025-11-19 21:35:00|46184.7|46179.9|46168.4|46163.6|46187.2|46182.4|46158.5|46153.7|346
1763588400000|2025-11-19 21:40:00|46167.4|46162.6|46214.3|46209.5|46214.8|46210|46165.4|46160.6|256
1763588700000|2025-11-19 21:45:00|46213.8|46209|46195.4|46190.6|46214.5|46209.7|46181.7|46176.9|158
1763589000000|2025-11-19 21:50:00|46194.9|46190.1|46150.9|46146.1|46199.4|46194.6|46149.4|46144.6|294
1763589300000|2025-11-19 21:55:00|46150.4|46145.6|46154.8|46145|46172.9|46168.1|46145.5|46140.7|152
1763589600000|2025-11-19 22:00:00|46156|46146.2|46151.2|46141.4|46156|46146.2|46151.2|46141.4|0
1763589900000|2025-11-19 22:05:00|46151.4|46141.6|46157.9|46148.1|46161.2|46151.4|46151.4|46141.6|0
1763590200000|2025-11-19 22:10:00|46159.3|46149.5|46160.7|46150.9|46161.2|46151.4|46156.4|46146.6|0
1763590500000|2025-11-19 22:15:00|46160.8|46151|46156.4|46146.6|46161.2|46151.4|46156.4|46146.6|0
1763590800000|2025-11-19 22:20:00|46160.9|46151.1|46158.7|46148.9|46161.2|46151.4|46156.4|46146.6|0
1763591100000|2025-11-19 22:25:00|46159.3|46149.5|46161.2|46151.4|46161.2|46151.4|46159.3|46149.5|0
1763591400000|2025-11-19 22:30:00|46161.1|46151.3|46160.7|46150.9|46161.2|46151.4|46160.7|46150.9|0
1763591700000|2025-11-19 22:35:00|46160.2|46150.4|46161.1|46151.3|46161.1|46151.3|46157|46147.2|0
1763592000000|2025-11-19 22:40:00|46161|46151.2|46161.2|46151.4|46161.2|46151.4|46158.8|46149|0
1763592300000|2025-11-19 22:45:00|46161.1|46151.3|46161.1|46151.3|46161.1|46151.3|46156.4|46146.6|0
1763592600000|2025-11-19 22:50:00|46160.8|46151|46160.8|46151|46161.2|46151.4|46156.4|46146.6|0
1763592900000|2025-11-19 22:55:00|46160.9|46151.1|46161.1|46151.3|46161.2|46151.4|46160.8|46151|0
1763593200000|2025-11-19 23:00:00|46164.8|46160|46227.9|46223.1|46250.8|46246|46151.6|46146.8|375
1763593500000|2025-11-19 23:05:00|46229.4|46224.6|46256.7|46251.9|46260.6|46255.8|46218.8|46214|191
1763593800000|2025-11-19 23:10:00|46256.2|46251.4|46266.6|46261.8|46268.1|46263.3|46228.4|46223.6|300
1763594100000|2025-11-19 23:15:00|46264.9|46260.1|46249.3|46244.5|46279.1|46274.3|46239.6|46234.8|247
1763594400000|2025-11-19 23:20:00|46248.8|46244|46275.2|46270.4|46275.2|46270.4|46242.6|46237.8|123
1763594700000|2025-11-19 23:25:00|46274.6|46269.8|46295.5|46290.7|46295.7|46290.9|46269.4|46264.6|128
1763595000000|2025-11-19 23:30:00|46295|46290.2|46286.4|46281.6|46300.7|46295.9|46282.3|46277.5|155
1763595300000|2025-11-19 23:35:00|46286.9|46282.1|46306.6|46301.8|46314.8|46310|46280.4|46275.6|139
1763595600000|2025-11-19 23:40:00|46307.1|46302.3|46304.2|46299.4|46320.8|46316|46290.7|46285.9|123
1763595900000|2025-11-19 23:45:00|46304.7|46299.9|46322.1|46317.3|46331.1|46326.3|46300.5|46295.7|133
1763596200000|2025-11-19 23:50:00|46321.6|46316.8|46331.6|46326.8|46340.7|46335.9|46314.8|46310|116
1763596500000|2025-11-19 23:55:00|46331.1|46326.3|46341.2|46336.4|46346.7|46341.9|46327.7|46322.9|131
1763596800000|2025-11-20 00:00:00|46340.2|46335.4|46322.6|46317.8|46347.8|46343|46316.1|46311.3|102
1763597100000|2025-11-20 00:05:00|46321.1|46316.3|46325.6|46320.8|46332|46327.2|46320|46315.2|86
1763597400000|2025-11-20 00:10:00|46326.1|46321.3|46334.1|46329.3|46341.9|46337.1|46319.8|46315|85
1763597700000|2025-11-20 00:15:00|46334.6|46329.8|46362.8|46358|46365.8|46361|46328|46323.2|167
1763598000000|2025-11-20 00:20:00|46363.2|46358.4|46377.6|46372.8|46388.7|46383.9|46360.9|46356.1|150
1763598300000|2025-11-20 00:25:00|46377.1|46372.3|46379.5|46374.7|46391.2|46386.4|46373.5|46368.7|134
1763598600000|2025-11-20 00:30:00|46380|46375.2|46371.7|46366.9|46381.5|46376.7|46362.7|46357.9|125
1763598900000|2025-11-20 00:35:00|46371.2|46366.4|46370.9|46366.1|46374.5|46369.7|46360.1|46355.3|89
1763599200000|2025-11-20 00:40:00|46370.4|46365.6|46392.9|46388.1|46394|46389.2|46367.2|46362.4|66
1763599500000|2025-11-20 00:45:00|46392.4|46387.6|46391.2|46386.4|46403.5|46398.7|46382|46377.2|87
1763599800000|2025-11-20 00:50:00|46390.7|46385.9|46385.4|46380.6|46391.7|46386.9|46379|46374.2|54
1763600100000|2025-11-20 00:55:00|46385.9|46381.1|46366.8|46362|46388.9|46384.1|46365.5|46360.7|106
1763600400000|2025-11-20 01:00:00|46365.8|46361|46353.8|46349|46369.3|46364.5|46348.1|46343.3|102
1763600700000|2025-11-20 01:05:00|46353.3|46348.5|46359.8|46355|46361.7|46356.9|46349.2|46344.4|73
1763601000000|2025-11-20 01:10:00|46360.3|46355.5|46362.1|46357.3|46367.1|46362.3|46354.5|46349.7|61
1763601300000|2025-11-20 01:15:00|46362.6|46357.8|46375.8|46371|46382.5|46377.7|46360.8|46356|72
1763601600000|2025-11-20 01:20:00|46375.3|46370.5|46376.7|46371.9|46380.9|46376.1|46366.8|46362|34
1763601900000|2025-11-20 01:25:00|46376.2|46371.4|46392.2|46387.4|46394.2|46389.4|46374.7|46369.9|39
1763602200000|2025-11-20 01:30:00|46392.7|46387.9|46392.6|46387.8|46398.5|46393.7|46382.7|46377.9|72
1763602500000|2025-11-20 01:35:00|46392.1|46387.3|46391.1|46386.3|46397.8|46393|46387.1|46382.3|27
1763602800000|2025-11-20 01:40:00|46391.6|46386.8|46394|46389.2|46399.8|46395|46385.3|46380.5|61
1763603100000|2025-11-20 01:45:00|46393.5|46388.7|46391.7|46386.9|46407.1|46402.3|46387.8|46383|47
1763603400000|2025-11-20 01:50:00|46392.2|46387.4|46384.6|46379.8|46399.1|46394.3|46384.6|46379.8|98
1763603700000|2025-11-20 01:55:00|46384.1|46379.3|46386.5|46381.7|46387.5|46382.7|46367.3|46362.5|105
1763604000000|2025-11-20 02:00:00|46386|46381.2|46388.6|46383.8|46397.6|46392.8|46380.5|46375.7|179
1763604300000|2025-11-20 02:05:00|46388.1|46383.3|46369.7|46364.9|46396.1|46391.3|46365.9|46361.1|50
1763604600000|2025-11-20 02:10:00|46369.4|46364.6|46365.9|46361.1|46370.6|46365.8|46360|46355.2|55
1763604900000|2025-11-20 02:15:00|46362.9|46358.1|46363.6|46358.8|46369.4|46364.6|46356.3|46351.5|49
1763605200000|2025-11-20 02:20:00|46362.1|46357.3|46373.7|46368.9|46374.6|46369.8|46354.9|46350.1|66
1763605500000|2025-11-20 02:25:00|46373.2|46368.4|46371.8|46367|46379.7|46374.9|46370|46365.2|32
1763605800000|2025-11-20 02:30:00|46372.3|46367.5|46388.6|46383.8|46390.3|46385.5|46367.8|46363|61
1763606100000|2025-11-20 02:35:00|46388|46383.2|46393.7|46388.9|46397.6|46392.8|46385.5|46380.7|73
1763606400000|2025-11-20 02:40:00|46393.4|46388.6|46401.1|46396.3|46403.1|46398.3|46388.9|46384.1|61
1763606700000|2025-11-20 02:45:00|46400.6|46395.8|46409.3|46404.5|46414.7|46409.9|46396.6|46391.8|96
1763607000000|2025-11-20 02:50:00|46412.6|46407.8|46422.7|46417.9|46426.6|46421.8|46412.6|46407.8|70
1763607300000|2025-11-20 02:55:00|46422.2|46417.4|46415.1|46410.3|46426.2|46421.4|46412.6|46407.8|42
1763607600000|2025-11-20 03:00:00|46415.6|46410.8|46440.5|46435.7|46441.5|46436.7|46414.6|46409.8|129
1763607900000|2025-11-20 03:05:00|46440|46435.2|46432.8|46428|46443.9|46439.1|46432.8|46428|55
1763608200000|2025-11-20 03:10:00|46432.3|46427.5|46421.1|46416.3|46434.8|46430|46416.5|46411.7|50
1763608500000|2025-11-20 03:15:00|46421.6|46416.8|46411.2|46406.4|46421.6|46416.8|46407|46402.2|25
1763608800000|2025-11-20 03:20:00|46410.7|46405.9|46411.4|46406.6|46419.5|46414.7|46407.4|46402.6|39
1763609100000|2025-11-20 03:25:00|46411.9|46407.1|46409.8|46405|46416.6|46411.8|46407.5|46402.7|58
1763609400000|2025-11-20 03:30:00|46409.3|46404.5|46407.2|46402.4|46412.8|46408|46397.8|46393|71
1763609700000|2025-11-20 03:35:00|46406.7|46401.9|46394|46389.2|46410.7|46405.9|46392.8|46388|83
1763610000000|2025-11-20 03:40:00|46393.5|46388.7|46390.9|46386.1|46396.5|46391.7|46386.6|46381.8|73
1763610300000|2025-11-20 03:45:00|46391.9|46387.1|46386.5|46381.7|46392.4|46387.6|46357.3|46352.5|174
1763610600000|2025-11-20 03:50:00|46387.5|46382.7|46398.8|46394|46405.7|46400.9|46385.6|46380.8|82
1763610900000|2025-11-20 03:55:00|46398.3|46393.5|46392.6|46387.8|46400.2|46395.4|46382.9|46378.1|72
1763611200000|2025-11-20 04:00:00|46393.3|46388.5|46400.9|46396.1|46404.4|46399.6|46392.9|46388.1|59
1763611500000|2025-11-20 04:05:00|46401.4|46396.6|46415.2|46410.4|46416.7|46411.9|46397.1|46392.3|62
1763611800000|2025-11-20 04:10:00|46415.7|46410.9|46419.9|46415.1|46429.9|46425.1|46415.1|46410.3|71
1763612100000|2025-11-20 04:15:00|46419.4|46414.6|46413.1|46408.3|46419.4|46414.6|46402.4|46397.6|41
1763612400000|2025-11-20 04:20:00|46412.6|46407.8|46418.6|46413.8|46422.4|46417.6|46409.1|46404.3|26
1763612700000|2025-11-20 04:25:00|46418.1|46413.3|46418.1|46413.3|46422.1|46417.3|46413.6|46408.8|24
1763613000000|2025-11-20 04:30:00|46417.6|46412.8|46443.7|46438.9|46447.7|46442.9|46414.6|46409.8|64
1763613300000|2025-11-20 04:35:00|46445.2|46440.4|46440.7|46435.9|46446.2|46441.4|46437.2|46432.4|36
1763613600000|2025-11-20 04:40:00|46441.2|46436.4|46442.6|46437.8|46447.7|46442.9|46439.6|46434.8|21
1763613900000|2025-11-20 04:45:00|46442.1|46437.3|46432.6|46427.8|46442.1|46437.3|46429.1|46424.3|12
1763614200000|2025-11-20 04:50:00|46433.1|46428.3|46438.5|46433.7|46440.5|46435.7|46432.6|46427.8|19
1763614500000|2025-11-20 04:55:00|46439|46434.2|46443.5|46438.7|46444.5|46439.7|46437|46432.2|24
1763614800000|2025-11-20 05:00:00|46444|46439.2|46444.2|46439.4|46447.6|46442.8|46437.2|46432.4|43
1763615100000|2025-11-20 05:05:00|46444.7|46439.9|46460.8|46456|46464.4|46459.6|46444.7|46439.9|138
1763615400000|2025-11-20 05:10:00|46460.3|46455.5|46448.9|46444.1|46460.3|46455.5|46444.9|46440.1|42
1763615700000|2025-11-20 05:15:00|46448.4|46443.6|46451.4|46446.6|46454.7|46449.9|46447.9|46443.1|26
1763616000000|2025-11-20 05:20:00|46450.9|46446.1|46450.6|46445.8|46457.1|46452.3|46447.9|46443.1|33
1763616300000|2025-11-20 05:25:00|46450.1|46445.3|46435.4|46430.6|46452.1|46447.3|46431.9|46427.1|31
1763616600000|2025-11-20 05:30:00|46434.9|46430.1|46423.4|46418.6|46434.9|46430.1|46418.9|46414.1|48
1763616900000|2025-11-20 05:35:00|46423.9|46419.1|46418.4|46413.6|46424.4|46419.6|46408.9|46404.1|76
1763617200000|2025-11-20 05:40:00|46418.9|46414.1|46423.1|46418.3|46424.9|46420.1|46418.5|46413.7|44
1763617500000|2025-11-20 05:45:00|46422.6|46417.8|46417.3|46412.5|46423.8|46419|46415.3|46410.5|36
1763617800000|2025-11-20 05:50:00|46416.8|46412|46408.8|46404|46419.6|46414.8|46403.4|46398.6|40
1763618100000|2025-11-20 05:55:00|46409.3|46404.5|46409.8|46405|46412.9|46408.1|46399.3|46394.5|39
1763618400000|2025-11-20 06:00:00|46410.1|46405.3|46418.1|46413.3|46425.3|46420.5|46407.3|46402.5|51
1763618700000|2025-11-20 06:05:00|46418.6|46413.8|46408.4|46403.6|46420.1|46415.3|46404.4|46399.6|29
1763619000000|2025-11-20 06:10:00|46407.9|46403.1|46407.1|46402.3|46415.6|46410.8|46402.4|46397.6|19
1763619300000|2025-11-20 06:15:00|46406.6|46401.8|46409.8|46405|46413.1|46408.3|46399.4|46394.6|50
1763619600000|2025-11-20 06:20:00|46410.3|46405.5|46399.5|46394.7|46412.1|46407.3|46398.5|46393.7|23
1763619900000|2025-11-20 06:25:00|46399|46394.2|46394.5|46389.7|46406.9|46402.1|46384.4|46379.6|73
1763620200000|2025-11-20 06:30:00|46395|46390.2|46404.7|46399.9|46407|46402.2|46393.6|46388.8|60
1763620500000|2025-11-20 06:35:00|46404.2|46399.4|46418.6|46413.8|46422.2|46417.4|46398.6|46393.8|43
1763620800000|2025-11-20 06:40:00|46419.1|46414.3|46422.7|46417.9|46425.7|46420.9|46412|46407.2|70
1763621100000|2025-11-20 06:45:00|46422.2|46417.4|46413.8|46409|46424.7|46419.9|46413.3|46408.5|48
1763621400000|2025-11-20 06:50:00|46412.8|46408|46422.8|46418|46423.8|46419|46406.8|46402|64
1763621700000|2025-11-20 06:55:00|46423.3|46418.5|46429.6|46424.8|46431.7|46426.9|46417.5|46412.7|32
1763622000000|2025-11-20 07:00:00|46428.7|46425.1|46415.3|46411.7|46428.9|46425.3|46414.5|46410.9|109
1763622300000|2025-11-20 07:05:00|46415.8|46412.2|46429|46425.4|46430.1|46426.5|46415.8|46412.2|73
1763622600000|2025-11-20 07:10:00|46428.5|46424.9|46442.2|46438.6|46447.7|46444.1|46426.4|46422.8|77
1763622900000|2025-11-20 07:15:00|46442.7|46439.1|46446.9|46443.3|46451.4|46447.8|46435.2|46431.6|113
1763623200000|2025-11-20 07:20:00|46446.4|46442.8|46458.1|46454.5|46465.4|46461.8|46446.4|46442.8|93
1763623500000|2025-11-20 07:25:00|46457.6|46454|46462.8|46459.2|46466.3|46462.7|46452.3|46448.7|99
1763623800000|2025-11-20 07:30:00|46463.3|46459.7|46479.8|46476.2|46485.8|46482.2|46463.3|46459.7|147
1763624100000|2025-11-20 07:35:00|46480.3|46476.7|46441|46437.4|46480.4|46476.8|46440.5|46436.9|164
1763624400000|2025-11-20 07:40:00|46441.5|46437.9|46422.5|46418.9|46442|46438.4|46415.5|46411.9|162
1763624700000|2025-11-20 07:45:00|46422|46418.4|46413.4|46409.8|46422|46418.4|46403.2|46399.6|110
1763625000000|2025-11-20 07:50:00|46412.9|46409.3|46391.2|46387.6|46412.9|46409.3|46386.7|46383.1|86
1763625300000|2025-11-20 07:55:00|46390.2|46386.6|46388|46384.4|46395.7|46392.1|46383.5|46379.9|178
1763625600000|2025-11-20 08:00:00|46387.5|46383.9|46399.5|46395.9|46404.8|46401.2|46383.4|46379.8|270
1763625900000|2025-11-20 08:05:00|46399|46395.4|46428.5|46424.9|46432.4|46428.8|46398.7|46395.1|130
1763626200000|2025-11-20 08:10:00|46429|46425.4|46414.4|46410.8|46434|46430.4|46402.9|46399.3|116
1763626500000|2025-11-20 08:15:00|46413.9|46410.3|46409.9|46406.3|46423.3|46419.7|46393.1|46389.5|109
1763626800000|2025-11-20 08:20:00|46410.4|46406.8|46419.1|46415.5|46420.8|46417.2|46404.8|46401.2|67
1763627100000|2025-11-20 08:25:00|46418.6|46415|46419.5|46415.9|46426.1|46422.5|46404.1|46400.5|107
1763627400000|2025-11-20 08:30:00|46420|46416.4|46418|46414.4|46430.4|46426.8|46399.5|46395.9|85
1763627700000|2025-11-20 08:35:00|46420|46416.4|46435|46431.4|46441.8|46438.2|46420|46416.4|64
1763628000000|2025-11-20 08:40:00|46434.8|46431.2|46458.3|46454.7|46460.5|46456.9|46429|46425.4|111
1763628300000|2025-11-20 08:45:00|46458.8|46455.2|46451.1|46447.5|46478|46474.4|46448.5|46444.9|212
1763628600000|2025-11-20 08:50:00|46447.1|46443.5|46439.9|46436.3|46457|46453.4|46437.7|46434.1|118
1763628900000|2025-11-20 08:55:00|46439.4|46435.8|46405.9|46402.3|46442|46438.4|46405.4|46401.8|97
1763629200000|2025-11-20 09:00:00|46406.2|46402.6|46383|46379.4|46418.5|46414.9|46375|46371.4|218
1763629500000|2025-11-20 09:05:00|46381.1|46377.5|46398|46394.4|46401.9|46398.3|46378.6|46375|152
1763629800000|2025-11-20 09:10:00|46397.5|46393.9|46395.9|46392.3|46418|46414.4|46393.9|46390.3|116
1763630100000|2025-11-20 09:15:00|46394.9|46391.3|46382.9|46379.3|46402.6|46399|46382.4|46378.8|83
1763630400000|2025-11-20 09:20:00|46382.5|46378.9|46375.8|46372.2|46382.5|46378.9|46369.2|46365.6|83
1763630700000|2025-11-20 09:25:00|46375.3|46371.7|46330.2|46326.6|46376|46372.4|46327.3|46323.7|268
1763631000000|2025-11-20 09:30:00|46329.7|46326.1|46334.6|46331|46346.2|46342.6|46323.3|46319.7|175
1763631300000|2025-11-20 09:35:00|46335.1|46331.5|46338.7|46335.1|46344.4|46340.8|46323.6|46320|105
1763631600000|2025-11-20 09:40:00|46338.2|46334.6|46338.7|46335.1|46350.5|46346.9|46331.9|46328.3|48
1763631900000|2025-11-20 09:45:00|46338.2|46334.6|46319.6|46316|46342|46338.4|46313.5|46309.9|196
1763632200000|2025-11-20 09:50:00|46316.1|46312.5|46329.1|46325.5|46340.9|46337.3|46311|46307.4|115
1763632500000|2025-11-20 09:55:00|46329.6|46326|46334|46330.4|46336.7|46333.1|46322.8|46319.2|56
1763632800000|2025-11-20 10:00:00|46336|46332.4|46344.1|46340.5|46345.4|46341.8|46330.9|46327.3|131
1763633100000|2025-11-20 10:05:00|46343.6|46340|46347.2|46343.6|46348.7|46345.1|46332.2|46328.6|176
1763633400000|2025-11-20 10:10:00|46349.2|46345.6|46353.8|46350.2|46366.6|46363|46339.7|46336.1|169
1763633700000|2025-11-20 10:15:00|46354.3|46350.7|46397.3|46393.7|46397.5|46393.9|46353.1|46349.5|226
1763634000000|2025-11-20 10:20:00|46397.2|46393.6|46375.7|46372.1|46403|46399.4|46374|46370.4|187
1763634300000|2025-11-20 10:25:00|46375.2|46371.6|46391.6|46388|46394|46390.4|46373.7|46370.1|93
1763634600000|2025-11-20 10:30:00|46391.9|46388.3|46407|46403.4|46414.5|46410.9|46389.9|46386.3|77
1763634900000|2025-11-20 10:35:00|46406.5|46402.9|46413.4|46409.8|46415|46411.4|46395.9|46392.3|42
1763635200000|2025-11-20 10:40:00|46412.9|46409.3|46421.4|46417.8|46423|46419.4|46409.3|46405.7|60
1763635500000|2025-11-20 10:45:00|46420.9|46417.3|46427.9|46424.3|46433.5|46429.9|46418.3|46414.7|84
1763635800000|2025-11-20 10:50:00|46428.2|46424.6|46429.1|46425.5|46437.2|46433.6|46423.2|46419.6|58
1763636100000|2025-11-20 10:55:00|46429.6|46426|46427.1|46423.5|46437.4|46433.8|46426.1|46422.5|98
1763636400000|2025-11-20 11:00:00|46427.2|46423.6|46399.2|46395.6|46427.6|46424|46396.8|46393.2|284
1763636700000|2025-11-20 11:05:00|46398.7|46395.1|46389.9|46386.3|46399.7|46396.1|46379.6|46376|145
1763637000000|2025-11-20 11:10:00|46389.4|46385.8|46388.9|46385.3|46403.7|46400.1|46378.1|46374.5|70
1763637300000|2025-11-20 11:15:00|46389.4|46385.8|46379.5|46375.9|46389.5|46385.9|46368.5|46364.9|76
1763637600000|2025-11-20 11:20:00|46380|46376.4|46366.9|46363.3|46383.7|46380.1|46359|46355.4|128
1763637900000|2025-11-20 11:25:00|46366.4|46362.8|46354.4|46350.8|46366.9|46363.3|46349.3|46345.7|131
1763638200000|2025-11-20 11:30:00|46353.9|46350.3|46370.5|46366.9|46370.5|46366.9|46348.6|46345|88
1763638500000|2025-11-20 11:35:00|46370|46366.4|46387.4|46383.8|46389.5|46385.9|46359.2|46355.6|142
1763638800000|2025-11-20 11:40:00|46384.8|46381.2|46383.9|46380.3|46393.8|46390.2|46372.6|46369|90
1763639100000|2025-11-20 11:45:00|46383.4|46379.8|46347.1|46343.5|46383.4|46379.8|46344.6|46341|76
1763639400000|2025-11-20 11:50:00|46348.1|46344.5|46333.8|46330.2|46349.5|46345.9|46326|46322.4|159
1763639700000|2025-11-20 11:55:00|46333.3|46329.7|46353.1|46349.5|46360.4|46356.8|46328.9|46325.3|117
1763640000000|2025-11-20 12:00:00|46352.8|46349.2|46317.8|46314.2|46363.6|46360|46316.4|46312.8|527
1763640300000|2025-11-20 12:05:00|46317.3|46313.7|46326.4|46322.8|46338|46334.4|46306.7|46303.1|197
1763640600000|2025-11-20 12:10:00|46328.6|46325|46337.9|46334.3|46348.9|46345.3|46325.3|46321.7|175
1763640900000|2025-11-20 12:15:00|46337.4|46333.8|46356.4|46352.8|46363.5|46359.9|46327.9|46324.3|121
1763641200000|2025-11-20 12:20:00|46356.9|46353.3|46363.5|46359.9|46374.9|46371.3|46356.9|46353.3|83
1763641500000|2025-11-20 12:25:00|46364|46360.4|46365.1|46361.5|46371.5|46367.9|46353.4|46349.8|69
1763641800000|2025-11-20 12:30:00|46364.6|46361|46399.4|46395.8|46399.9|46396.3|46361.2|46357.6|111
1763642100000|2025-11-20 12:35:00|46399.5|46395.9|46400.7|46397.1|46403.7|46400.1|46389.1|46385.5|90
1763642400000|2025-11-20 12:40:00|46401.7|46398.1|46405.2|46401.6|46418.8|46415.2|46397.4|46393.8|109
1763642700000|2025-11-20 12:45:00|46404.8|46401.2|46419|46415.4|46422.2|46418.6|46399.8|46396.2|106
1763643000000|2025-11-20 12:50:00|46418.5|46414.9|46429.5|46425.9|46431.8|46428.2|46417.4|46413.8|116
1763643300000|2025-11-20 12:55:00|46428.5|46424.9|46433|46429.4|46440|46436.4|46425.5|46421.9|100
1763643600000|2025-11-20 13:00:00|46432.5|46428.9|46444.1|46440.5|46456.6|46453|46427.1|46423.5|232
1763643900000|2025-11-20 13:05:00|46444.5|46440.9|46437.4|46433.8|46455.9|46452.3|46437.4|46433.8|198
1763644200000|2025-11-20 13:10:00|46436.4|46432.8|46428.3|46424.7|46438.5|46434.9|46422.3|46418.7|163
1763644500000|2025-11-20 13:15:00|46427.3|46423.7|46392.5|46388.9|46433.5|46429.9|46392|46388.4|199
1763644800000|2025-11-20 13:20:00|46392.3|46388.7|46389.5|46385.9|46403.9|46400.3|46373.7|46370.1|202
1763645100000|2025-11-20 13:25:00|46389.3|46385.7|46389.5|46385.9|46401.9|46398.3|46370.5|46366.9|180
1763645400000|2025-11-20 13:30:00|46389.6|46386|46480.7|46477.1|46525.1|46521.5|46387.4|46383.8|1399
1763645700000|2025-11-20 13:35:00|46481.7|46478.1|46501.6|46498|46526|46522.4|46476.5|46472.9|664
1763646000000|2025-11-20 13:40:00|46500|46496.4|46518.1|46514.5|46533|46529.4|46491.5|46487.9|367
1763646300000|2025-11-20 13:45:00|46519.1|46515.5|46557.2|46553.6|46559.5|46555.9|46498.2|46494.6|435
1763646600000|2025-11-20 13:50:00|46555.2|46551.6|46603.2|46599.6|46605.9|46602.3|46549.9|46546.3|609
1763646900000|2025-11-20 13:55:00|46603.7|46600.1|46596.4|46592.8|46605.6|46602|46577.4|46573.8|375
1763647200000|2025-11-20 14:00:00|46598.4|46594.8|46611|46607.4|46632.2|46628.6|46593|46589.4|470
1763647500000|2025-11-20 14:05:00|46610.5|46606.9|46582.8|46579.2|46610.5|46606.9|46576.1|46572.5|349
1763647800000|2025-11-20 14:10:00|46583.3|46579.7|46584.5|46580.9|46585|46581.4|46561.8|46558.2|316
1763648100000|2025-11-20 14:15:00|46583.5|46579.9|46609.9|46606.3|46616.8|46613.2|46563.2|46559.6|367
1763648400000|2025-11-20 14:20:00|46610.4|46606.8|46622.3|46618.7|46630.5|46626.9|46592.6|46589|315
1763648700000|2025-11-20 14:25:00|46621.3|46617.7|46620.7|46617.1|46639.4|46635.8|46605|46601.4|677
1763649000000|2025-11-20 14:30:00|46620.5|46618|46740.6|46738.1|46784.4|46781.9|46608|46605.5|6864
1763649300000|2025-11-20 14:35:00|46742.1|46739.6|46723.1|46720.6|46774.7|46772.2|46706.7|46704.2|2978
1763649600000|2025-11-20 14:40:00|46728.6|46726.1|46726.9|46724.4|46761.9|46759.4|46688.3|46685.8|2056
1763649900000|2025-11-20 14:45:00|46725.9|46723.4|46787.5|46785|46821.8|46819.3|46685.8|46683.3|2266
1763650200000|2025-11-20 14:50:00|46788.7|46786.2|46730.4|46727.9|46800.7|46798.2|46716.2|46713.7|1782
1763650500000|2025-11-20 14:55:00|46731.4|46728.9|46793.3|46790.8|46801.2|46798.7|46716.9|46714.4|1688
1763650800000|2025-11-20 15:00:00|46792.2|46789.7|46811.3|46808.8|46830.5|46828|46787.2|46784.7|1473
1763651100000|2025-11-20 15:05:00|46809.8|46807.3|46684.4|46681.9|46809.8|46807.3|46676.4|46673.9|2097
1763651400000|2025-11-20 15:10:00|46684.9|46682.4|46691.6|46689.1|46736.3|46733.8|46680.2|46677.7|1030
1763651700000|2025-11-20 15:15:00|46696.1|46693.6|46766.9|46764.4|46776.8|46774.3|46674.7|46672.2|1141
1763652000000|2025-11-20 15:20:00|46764.6|46762.1|46823.5|46821|46833.4|46830.9|46747.2|46744.7|1175
1763652300000|2025-11-20 15:25:00|46822.5|46820|46839|46836.5|46844.4|46841.9|46788.4|46785.9|1191
1763652600000|2025-11-20 15:30:00|46836|46833.5|46779.5|46777|46847.5|46845|46767.2|46764.7|1164
1763652900000|2025-11-20 15:35:00|46777|46774.5|46853.9|46851.4|46856.6|46854.1|46774.2|46771.7|1178
1763653200000|2025-11-20 15:40:00|46855.8|46853.3|46843.9|46841.4|46863.1|46860.6|46820.1|46817.6|821
1763653500000|2025-11-20 15:45:00|46847.9|46845.4|46780.5|46778|46855.8|46853.3|46759.3|46756.8|1097
1763653800000|2025-11-20 15:50:00|46781.9|46779.4|46746.3|46743.8|46799.7|46797.2|46746.3|46743.8|797
1763654100000|2025-11-20 15:55:00|46746.8|46744.3|46704.2|46701.7|46748.6|46746.1|46701.1|46698.6|1187
1763654400000|2025-11-20 16:00:00|46705.2|46702.7|46668.8|46666.3|46710.2|46707.7|46663.7|46661.2|1430
1763654700000|2025-11-20 16:05:00|46667.8|46665.3|46627|46624.5|46695.6|46693.1|46624.5|46622|1829
1763655000000|2025-11-20 16:10:00|46628.8|46626.3|46559.2|46556.7|46639.2|46636.7|46554.1|46551.6|1865
1763655300000|2025-11-20 16:15:00|46554.2|46551.7|46464|46461.5|46554.2|46551.7|46449|46446.5|3045
1763655600000|2025-11-20 16:20:00|46463.5|46461|46426.6|46424.1|46485.5|46483|46408.3|46405.8|2570
1763655900000|2025-11-20 16:25:00|46427.6|46425.1|46441.3|46438.8|46506.8|46504.3|46399.3|46396.8|2920
1763656200000|2025-11-20 16:30:00|46444.9|46442.4|46411.9|46409.4|46457.4|46454.9|46395.2|46392.7|1634
1763656500000|2025-11-20 16:35:00|46412.9|46410.4|46348.7|46346.2|46422.8|46420.3|46301.9|46299.4|2296
1763656800000|2025-11-20 16:40:00|46348|46345.5|46282.9|46280.4|46354.3|46351.8|46263.5|46261|1983
1763657100000|2025-11-20 16:45:00|46277.9|46275.4|46260.6|46258.1|46295.1|46292.6|46226.3|46223.8|2092
1763657400000|2025-11-20 16:50:00|46261.1|46258.6|46202.4|46199.9|46330.9|46328.4|46187.9|46185.4|2529
1763657700000|2025-11-20 16:55:00|46203.4|46200.9|46033.3|46030.8|46203.4|46200.9|46001.7|45999.2|3365
1763658000000|2025-11-20 17:00:00|46033.2|46030.7|46112.1|46109.6|46142.4|46139.9|46001.4|45998.9|3010
1763658300000|2025-11-20 17:05:00|46111.8|46109.3|46028.6|46026.1|46127.8|46125.3|45976.1|45973.6|2405
1763658600000|2025-11-20 17:10:00|46026.9|46024.4|46009.9|46007.4|46038.2|46035.7|45924.2|45921.7|3524
1763658900000|2025-11-20 17:15:00|46001.4|45998.9|45905.7|45903.2|46002.3|45999.8|45870.7|45868.2|3129
1763659200000|2025-11-20 17:20:00|45902.1|45899.6|45900.7|45898.2|45966.9|45964.4|45840|45837.5|3039
1763659500000|2025-11-20 17:25:00|45900.2|45897.7|45918.8|45916.3|45965.7|45963.2|45831.3|45828.8|2462
1763659800000|2025-11-20 17:30:00|45922.5|45920|45864|45861.5|45973.1|45970.6|45844.6|45842.1|2106
1763660100000|2025-11-20 17:35:00|45861.9|45859.4|45897.1|45894.6|45911.7|45909.2|45760.1|45757.6|2722
1763660400000|2025-11-20 17:40:00|45897.6|45895.1|45776.6|45774.1|45908.5|45906|45774.6|45772.1|1636
1763660700000|2025-11-20 17:45:00|45771.6|45769.1|45758.1|45755.6|45808.9|45806.4|45736.4|45733.9|1145
1763661000000|2025-11-20 17:50:00|45759.6|45757.1|45799.7|45797.2|45865.6|45863.1|45752.1|45749.6|1476
1763661300000|2025-11-20 17:55:00|45797.2|45794.7|45856.6|45854.1|45888.9|45886.4|45783.3|45780.8|1017
1763661600000|2025-11-20 18:00:00|45853.1|45850.6|45920.9|45918.4|45941.8|45939.3|45824.9|45822.4|1623
1763661900000|2025-11-20 18:05:00|45918.4|45915.9|46008.8|46006.3|46012.1|46009.6|45908.9|45906.4|1424
1763662200000|2025-11-20 18:10:00|46011.3|46008.8|46140.9|46138.4|46144.4|46141.9|45975.6|45973.1|1334
1763662500000|2025-11-20 18:15:00|46143.4|46140.9|46065.6|46063.1|46155.2|46152.7|46019.4|46016.9|1832
1763662800000|2025-11-20 18:20:00|46064.1|46061.6|45995.5|45993|46096.9|46094.4|45992|45989.5|1495
1763663100000|2025-11-20 18:25:00|45993.5|45991|46028.4|46025.9|46046.9|46044.4|45973.5|45971|1259
1763663400000|2025-11-20 18:30:00|46029.3|46026.8|45994.1|45991.6|46056.4|46053.9|45941.9|45939.4|1453
1763663700000|2025-11-20 18:35:00|45998.1|45995.6|45917.2|45914.7|45998.1|45995.6|45893.6|45891.1|1517
1763664000000|2025-11-20 18:40:00|45916.5|45914|45867.9|45865.4|45920.4|45917.9|45861.9|45859.4|957
1763664300000|2025-11-20 18:45:00|45868.4|45865.9|45827.4|45824.9|45872|45869.5|45820.4|45817.9|840
1763664600000|2025-11-20 18:50:00|45830.4|45827.9|45756.1|45753.6|45830.4|45827.9|45743.6|45741.1|1242
1763664900000|2025-11-20 18:55:00|45755.6|45753.1|45788.1|45785.6|45827|45824.5|45746.2|45743.7|1245
1763665200000|2025-11-20 19:00:00|45789.3|45786.8|45789.5|45787|45836.9|45834.4|45779|45776.5|890
1763665500000|2025-11-20 19:05:00|45788|45785.5|45856.8|45854.3|45863.6|45861.1|45768|45765.5|780
1763665800000|2025-11-20 19:10:00|45856.5|45854|45867.1|45864.6|45881.3|45878.8|45826|45823.5|1114
1763666100000|2025-11-20 19:15:00|45863.6|45861.1|45884|45881.5|45933|45930.5|45834.9|45832.4|828
1763666400000|2025-11-20 19:20:00|45883.3|45880.8|45880.6|45878.1|45943.8|45941.3|45873.3|45870.8|713
1763666700000|2025-11-20 19:25:00|45879.6|45877.1|45966.2|45963.7|45997.4|45994.9|45871.7|45869.2|715
1763667000000|2025-11-20 19:30:00|45965.6|45963.1|45920.9|45918.4|45970.2|45967.7|45894.5|45892|828
1763667300000|2025-11-20 19:35:00|45922.4|45919.9|45903.1|45900.6|45966.7|45964.2|45899.2|45896.7|863
1763667600000|2025-11-20 19:40:00|45902|45899.5|45959.1|45956.6|45966.8|45964.3|45876.1|45873.6|1068
1763667900000|2025-11-20 19:45:00|45957.6|45955.1|45912.3|45909.8|45964.1|45961.6|45884.9|45882.4|620
1763668200000|2025-11-20 19:50:00|45912.9|45910.4|45961.5|45959|45979.8|45977.3|45907.9|45905.4|519
1763668500000|2025-11-20 19:55:00|45960.5|45958|46036.8|46034.3|46044.8|46042.3|45952.2|45949.7|892
1763668800000|2025-11-20 20:00:00|46035.9|46033.4|45949.2|45946.7|46038.3|46035.8|45934.6|45932.1|1170
1763669100000|2025-11-20 20:05:00|45943.7|45941.2|45947.6|45945.1|45985.9|45983.4|45935|45932.5|655
1763669400000|2025-11-20 20:10:00|45950.2|45947.7|45949.8|45947.3|45963.3|45960.8|45918.5|45916|843
1763669700000|2025-11-20 20:15:00|45947.3|45944.8|45978|45975.5|45995|45992.5|45934.5|45932|709
1763670000000|2025-11-20 20:20:00|45977|45974.5|45939.3|45936.8|46020.6|46018.1|45938.3|45935.8|761
1763670300000|2025-11-20 20:25:00|45940.3|45937.8|45946.5|45944|45952.3|45949.8|45905.4|45902.9|731
1763670600000|2025-11-20 20:30:00|45944.8|45942.3|45883.6|45881.1|45961.7|45959.2|45875.6|45873.1|1196
1763670900000|2025-11-20 20:35:00|45881.6|45879.1|45842.7|45840.2|45885.9|45883.4|45839|45836.5|1166
1763671200000|2025-11-20 20:40:00|45844.5|45842|45798.6|45796.1|45858.8|45856.3|45790|45787.5|1057
1763671500000|2025-11-20 20:45:00|45795.6|45793.1|45743.9|45741.4|45814.4|45811.9|45743.1|45740.6|1461
1763671800000|2025-11-20 20:50:00|45742|45739.5|45792.5|45790|45846.9|45844.4|45742|45739.5|1888
1763672100000|2025-11-20 20:55:00|45785.5|45783|45760.4|45757.9|45842.3|45839.8|45731.1|45728.6|4696
1763672400000|2025-11-20 21:00:00|45745.7|45743.2|45744.2|45739.4|45769.1|45764.3|45705.7|45700.9|2039
1763672700000|2025-11-20 21:05:00|45743.7|45738.9|45746.3|45741.5|45770.2|45765.4|45740.1|45735.3|425
1763673000000|2025-11-20 21:10:00|45745.3|45740.5|45748.2|45743.4|45761.2|45756.4|45731.6|45726.8|308
1763673300000|2025-11-20 21:15:00|45747.2|45742.4|45748.9|45744.1|45764.9|45760.1|45730|45725.2|264
1763673600000|2025-11-20 21:20:00|45750.9|45746.1|45763.7|45758.9|45767.7|45762.9|45736.6|45731.8|259
1763673900000|2025-11-20 21:25:00|45764.2|45759.4|45759.8|45755|45767.6|45762.8|45751.9|45747.1|128
1763674200000|2025-11-20 21:30:00|45762|45757.2|45761.6|45756.8|45768.8|45764|45749.3|45744.5|143
1763674500000|2025-11-20 21:35:00|45762|45757.2|45753.6|45748.8|45774.6|45769.8|45750.2|45745.4|200
1763674800000|2025-11-20 21:40:00|45754.1|45749.3|45769.5|45764.7|45780.1|45775.3|45747|45742.2|205
1763675100000|2025-11-20 21:45:00|45769|45764.2|45770.2|45765.4|45779.9|45775.1|45766.6|45761.8|122
1763675400000|2025-11-20 21:50:00|45770.7|45765.9|45750.8|45746|45771.7|45766.9|45747.3|45742.5|178
1763675700000|2025-11-20 21:55:00|45750.3|45745.5|45745.6|45735.8|45767.6|45762.8|45738.4|45733.6|126
1763676000000|2025-11-20 22:00:00|45740.7|45730.9|45740.7|45730.9|45740.7|45730.9|45740.7|45730.9|0
1763676300000|2025-11-20 22:05:00|45740.8|45731|45745.6|45735.8|45745.6|45735.8|45740.8|45731|0
1763676600000|2025-11-20 22:10:00|45743.7|45733.9|45758.2|45748.4|45759.4|45749.6|45740.7|45730.9|0
1763676900000|2025-11-20 22:15:00|45758.7|45748.9|45759.3|45749.5|45760.6|45750.8|45758.2|45748.4|0
1763677200000|2025-11-20 22:20:00|45759.8|45750|45760|45750.2|45761|45751.2|45759.8|45750|0
1763677500000|2025-11-20 22:25:00|45760.2|45750.4|45756.2|45746.4|45760.2|45750.4|45756.2|45746.4|0
1763677800000|2025-11-20 22:30:00|45756.7|45746.9|45756.6|45746.8|45761.1|45751.3|45756.5|45746.7|0
1763678100000|2025-11-20 22:35:00|45756.5|45746.7|45759|45749.2|45761.1|45751.3|45756.2|45746.4|0
1763678400000|2025-11-20 22:40:00|45758.3|45748.5|45760.8|45751|45761.1|45751.3|45758.1|45748.3|0
1763678700000|2025-11-20 22:45:00|45760.9|45751.1|45760.1|45750.3|45761.1|45751.3|45756.2|45746.4|0
1763679000000|2025-11-20 22:50:00|45759.4|45749.6|45760.8|45751|45761.1|45751.3|45756.2|45746.4|0
1763679300000|2025-11-20 22:55:00|45760|45750.2|45761.1|45751.3|45761.1|45751.3|45759.4|45749.6|0
1763679600000|2025-11-20 23:00:00|45786.2|45781.4|45782.9|45778.1|45858.8|45854|45728.1|45723.3|419
1763679900000|2025-11-20 23:05:00|45782.4|45777.6|45726.8|45722|45793.2|45788.4|45726.8|45722|152
1763680200000|2025-11-20 23:10:00|45726.1|45721.3|45769.5|45764.7|45775.4|45770.6|45710.9|45706.1|181
1763680500000|2025-11-20 23:15:00|45769|45764.2|45798.7|45793.9|45811.6|45806.8|45765.7|45760.9|159
1763680800000|2025-11-20 23:20:00|45799.2|45794.4|45828.3|45823.5|45835.5|45830.7|45798.8|45794|215
1763681100000|2025-11-20 23:25:00|45826.3|45821.5|45815|45810.2|45831.1|45826.3|45810.5|45805.7|136
1763681400000|2025-11-20 23:30:00|45815.5|45810.7|45820.8|45816|45837.4|45832.6|45803.9|45799.1|217
1763681700000|2025-11-20 23:35:00|45820.3|45815.5|45814.9|45810.1|45828.4|45823.6|45794|45789.2|209
1763682000000|2025-11-20 23:40:00|45815.4|45810.6|45832.7|45827.9|45841.2|45836.4|45805.5|45800.7|110
1763682300000|2025-11-20 23:45:00|45831.7|45826.9|45848|45843.2|45871.2|45866.4|45831.7|45826.9|242
1763682600000|2025-11-20 23:50:00|45848.4|45843.6|45849.4|45844.6|45859.2|45854.4|45834.3|45829.5|94
1763682900000|2025-11-20 23:55:00|45848.9|45844.1|45847.6|45842.8|45859|45854.2|45837.1|45832.3|121
1763683200000|2025-11-21 00:00:00|45847.1|45842.3|45838.5|45833.7|45862.1|45857.3|45828.8|45824|205
1763683500000|2025-11-21 00:05:00|45839|45834.2|45888|45883.2|45888|45883.2|45837|45832.2|189
1763683800000|2025-11-21 00:10:00|45888.5|45883.7|45872.8|45868|45892.1|45887.3|45862.5|45857.7|139
1763684100000|2025-11-21 00:15:00|45873.3|45868.5|45895|45890.2|45907.7|45902.9|45856.8|45852|188
1763684400000|2025-11-21 00:20:00|45896.5|45891.7|45905.5|45900.7|45911|45906.2|45887.1|45882.3|79
1763684700000|2025-11-21 00:25:00|45906|45901.2|45895.1|45890.3|45911.1|45906.3|45895.1|45890.3|86
1763685000000|2025-11-21 00:30:00|45895.6|45890.8|45891.6|45886.8|45909.2|45904.4|45885.9|45881.1|98
1763685300000|2025-11-21 00:35:00|45891.1|45886.3|45897.4|45892.6|45907.9|45903.1|45890.3|45885.5|79
1763685600000|2025-11-21 00:40:00|45896.4|45891.6|45907.1|45902.3|45926.3|45921.5|45893.5|45888.7|110
1763685900000|2025-11-21 00:45:00|45906.6|45901.8|45896.5|45891.7|45907.6|45902.8|45890.2|45885.4|118
1763686200000|2025-11-21 00:50:00|45896|45891.2|45926.3|45921.5|45931.6|45926.8|45895.5|45890.7|210
1763686500000|2025-11-21 00:55:00|45926.8|45922|45921.4|45916.6|45941.9|45937.1|45913.9|45909.1|170
1763686800000|2025-11-21 01:00:00|45921.9|45917.1|45926.6|45921.8|45950.5|45945.7|45917.9|45913.1|160
1763687100000|2025-11-21 01:05:00|45927.1|45922.3|45930.6|45925.8|45946.1|45941.3|45918.6|45913.8|129
1763687400000|2025-11-21 01:10:00|45932.1|45927.3|45922.7|45917.9|45952.9|45948.1|45911.7|45906.9|112
1763687700000|2025-11-21 01:15:00|45922.2|45917.4|45944.6|45939.8|45956.6|45951.8|45921.7|45916.9|89
1763688000000|2025-11-21 01:20:00|45943.1|45938.3|45934.6|45929.8|45949.6|45944.8|45925.7|45920.9|107
1763688300000|2025-11-21 01:25:00|45935.6|45930.8|45951.5|45946.7|45953.9|45949.1|45933.1|45928.3|80
1763688600000|2025-11-21 01:30:00|45953|45948.2|45923.7|45918.9|45959.7|45954.9|45920.3|45915.5|116
1763688900000|2025-11-21 01:35:00|45924.2|45919.4|45947.6|45942.8|45953.1|45948.3|45908|45903.2|143
1763689200000|2025-11-21 01:40:00|45950.6|45945.8|45958.8|45954|45969.2|45964.4|45943.3|45938.5|75
1763689500000|2025-11-21 01:45:00|45957.8|45953|45969.5|45964.7|45982.4|45977.6|45957.3|45952.5|75
1763689800000|2025-11-21 01:50:00|45970|45965.2|45966.3|45961.5|45983.6|45978.8|45956.6|45951.8|52
1763690100000|2025-11-21 01:55:00|45966.8|45962|45957|45952.2|45980.5|45975.7|45956.5|45951.7|47
1763690400000|2025-11-21 02:00:00|45959|45954.2|45956.5|45951.7|45964.2|45959.4|45950.5|45945.7|45
1763690700000|2025-11-21 02:05:00|45956|45951.2|45949.8|45945|45964.8|45960|45946.8|45942|88
1763691000000|2025-11-21 02:10:00|45948.8|45944|45936.6|45931.8|45958.2|45953.4|45935.5|45930.7|124
1763691300000|2025-11-21 02:15:00|45936.8|45932|45956.5|45951.7|45966.1|45961.3|45934.5|45929.7|76
1763691600000|2025-11-21 02:20:00|45958|45953.2|45967.4|45962.6|45974.7|45969.9|45943.6|45938.8|78
1763691900000|2025-11-21 02:25:00|45967.9|45963.1|45956.7|45951.9|45975.6|45970.8|45953.5|45948.7|87
1763692200000|2025-11-21 02:30:00|45957.2|45952.4|45968|45963.2|45972.7|45967.9|45949.5|45944.7|59
1763692500000|2025-11-21 02:35:00|45968.5|45963.7|45964|45959.2|45992.6|45987.8|45962.5|45957.7|95
1763692800000|2025-11-21 02:40:00|45965|45960.2|45978.8|45974|45992.1|45987.3|45964.3|45959.5|53
1763693100000|2025-11-21 02:45:00|45979.3|45974.5|45981.8|45977|45985.4|45980.6|45969.1|45964.3|100
1763693400000|2025-11-21 02:50:00|45981.3|45976.5|45975.7|45970.9|45985.2|45980.4|45960.8|45956|80
1763693700000|2025-11-21 02:55:00|45975.2|45970.4|45956.8|45952|45975.2|45970.4|45952.3|45947.5|45
1763694000000|2025-11-21 03:00:00|45956.3|45951.5|45953.9|45949.1|45970.6|45965.8|45949.4|45944.6|82
1763694300000|2025-11-21 03:05:00|45954.9|45950.1|45966.7|45961.9|45977.3|45972.5|45949.9|45945.1|56
1763694600000|2025-11-21 03:10:00|45967.2|45962.4|45979.3|45974.5|45988.8|45984|45967.2|45962.4|68
1763694900000|2025-11-21 03:15:00|45979.8|45975|45969.1|45964.3|45982.3|45977.5|45953.5|45948.7|339
1763695200000|2025-11-21 03:20:00|45968.1|45963.3|45956.5|45951.7|45989.2|45984.4|45946.9|45942.1|822
1763695500000|2025-11-21 03:25:00|45957|45952.2|45976|45971.2|45976.5|45971.7|45955.5|45950.7|68
1763695800000|2025-11-21 03:30:00|45976.5|45971.7|45976.7|45971.9|45978.7|45973.9|45967.4|45962.6|35
1763696100000|2025-11-21 03:35:00|45976.2|45971.4|45978.7|45973.9|46025.6|46020.8|45969.7|45964.9|187
1763696400000|2025-11-21 03:40:00|45977.7|45972.9|45996.8|45992|46003.6|45998.8|45977|45972.2|80
1763696700000|2025-11-21 03:45:00|45997.3|45992.5|45995|45990.2|46006.9|46002.1|45989.5|45984.7|49
1763697000000|2025-11-21 03:50:00|45994.5|45989.7|45979.6|45974.8|45998.6|45993.8|45973.1|45968.3|119
1763697300000|2025-11-21 03:55:00|45979.1|45974.3|45956.6|45951.8|45980.6|45975.8|45956.6|45951.8|117
1763697600000|2025-11-21 04:00:00|45957.1|45952.3|45941.1|45936.3|45965.7|45960.9|45933.2|45928.4|135
1763697900000|2025-11-21 04:05:00|45941.6|45936.8|45949.5|45944.7|45954.5|45949.7|45927.5|45922.7|70
1763698200000|2025-11-21 04:10:00|45950.5|45945.7|45950.3|45945.5|45959.5|45954.7|45945.8|45941|24
1763698500000|2025-11-21 04:15:00|45949.8|45945|45942.4|45937.6|45949.8|45945|45927.4|45922.6|66
1763698800000|2025-11-21 04:20:00|45942.9|45938.1|45910.7|45905.9|45947.2|45942.4|45900.8|45896|209
1763699100000|2025-11-21 04:25:00|45911.2|45906.4|45935.8|45931|45941.4|45936.6|45899.2|45894.4|74
1763699400000|2025-11-21 04:30:00|45936.8|45932|45921|45916.2|45942.4|45937.6|45913|45908.2|56
1763699700000|2025-11-21 04:35:00|45920.5|45915.7|45897.3|45892.5|45926.5|45921.7|45893.3|45888.5|75
1763700000000|2025-11-21 04:40:00|45897.8|45893|45899.4|45894.6|45909.2|45904.4|45876.4|45871.6|121
1763700300000|2025-11-21 04:45:00|45898.4|45893.6|45901.5|45896.7|45921.9|45917.1|45894.5|45889.7|73
1763700600000|2025-11-21 04:50:00|45901|45896.2|45916.9|45912.1|45921.2|45916.4|45889.7|45884.9|92
1763700900000|2025-11-21 04:55:00|45916.4|45911.6|45953.1|45948.3|45956.6|45951.8|45912.9|45908.1|82
1763701200000|2025-11-21 05:00:00|45952.6|45947.8|45950.5|45945.7|45982.2|45977.4|45950.2|45945.4|124
1763701500000|2025-11-21 05:05:00|45951|45946.2|45957.1|45952.3|45962.6|45957.8|45935.6|45930.8|77
1763701800000|2025-11-21 05:10:00|45955.6|45950.8|45966.4|45961.6|45975.9|45971.1|45947.6|45942.8|67
1763702100000|2025-11-21 05:15:00|45966.9|45962.1|45972.3|45967.5|45986.8|45982|45966.9|45962.1|72
1763702400000|2025-11-21 05:20:00|45974.3|45969.5|45978.4|45973.6|45986.8|45982|45971.4|45966.6|62
1763702700000|2025-11-21 05:25:00|45977.9|45973.1|45958.6|45953.8|45982.9|45978.1|45955.1|45950.3|38
1763703000000|2025-11-21 05:30:00|45958.1|45953.3|45937|45932.2|45967.5|45962.7|45937|45932.2|56
1763703300000|2025-11-21 05:35:00|45937.5|45932.7|45916.9|45912.1|45938.5|45933.7|45909.4|45904.6|93
1763703600000|2025-11-21 05:40:00|45917.4|45912.6|45923.1|45918.3|45927.6|45922.8|45910.4|45905.6|40
1763703900000|2025-11-21 05:45:00|45922.6|45917.8|45906.4|45901.6|45924.4|45919.6|45903.9|45899.1|55
1763704200000|2025-11-21 05:50:00|45906.9|45902.1|45897.4|45892.6|45913.9|45909.1|45896.9|45892.1|58
1763704500000|2025-11-21 05:55:00|45897.9|45893.1|45907.9|45903.1|45919.9|45915.1|45896.4|45891.6|58
1763704800000|2025-11-21 06:00:00|45908.4|45903.6|45922|45917.2|45928.5|45923.7|45906.9|45902.1|46
1763705100000|2025-11-21 06:05:00|45923.5|45918.7|45917.8|45913|45935.3|45930.5|45907.8|45903|118
1763705400000|2025-11-21 06:10:00|45918.4|45913.6|45928.2|45923.4|45943.6|45938.8|45915.5|45910.7|96
1763705700000|2025-11-21 06:15:00|45929.2|45924.4|45933.2|45928.4|45950.3|45945.5|45927.2|45922.4|54
1763706000000|2025-11-21 06:20:00|45932.2|45927.4|45937.4|45932.6|45943.6|45938.8|45922.2|45917.4|58
1763706300000|2025-11-21 06:25:00|45937.9|45933.1|45901.8|45897|45944.2|45939.4|45900.6|45895.8|64
1763706600000|2025-11-21 06:30:00|45899.8|45895|45923.7|45918.9|45924.1|45919.3|45894.6|45889.8|97
1763706900000|2025-11-21 06:35:00|45924.7|45919.9|45917.3|45912.5|45929.2|45924.4|45904.2|45899.4|41
1763707200000|2025-11-21 06:40:00|45916.8|45912|45927.9|45923.1|45935.2|45930.4|45913|45908.2|47
1763707500000|2025-11-21 06:45:00|45927.4|45922.6|45938.6|45933.8|45941.1|45936.3|45923.2|45918.4|22
1763707800000|2025-11-21 06:50:00|45939.1|45934.3|45933.4|45928.6|45959.6|45954.8|45928.4|45923.6|106
1763708100000|2025-11-21 06:55:00|45932.9|45928.1|45934.6|45929.8|45941.6|45936.8|45931.4|45926.6|41
1763708400000|2025-11-21 07:00:00|45933.6|45930|45917.8|45914.2|45933.6|45930|45898|45894.4|112
1763708700000|2025-11-21 07:05:00|45918.8|45915.2|45916.9|45913.3|45937.4|45933.8|45915.3|45911.7|105
1763709000000|2025-11-21 07:10:00|45916.4|45912.8|45908.9|45905.3|45925.4|45921.8|45903.2|45899.6|61
1763709300000|2025-11-21 07:15:00|45908.4|45904.8|45916|45912.4|45934.9|45931.3|45901.1|45897.5|115
1763709600000|2025-11-21 07:20:00|45916.2|45912.6|45927.4|45923.8|45933.2|45929.6|45914.3|45910.7|48
1763709900000|2025-11-21 07:25:00|45926.9|45923.3|45922.5|45918.9|45927.9|45924.3|45912|45908.4|73
1763710200000|2025-11-21 07:30:00|45920.5|45916.9|45873.2|45869.6|45928.7|45925.1|45872.2|45868.6|208
1763710500000|2025-11-21 07:35:00|45872.7|45869.1|45869.3|45865.7|45879.7|45876.1|45861.3|45857.7|179
1763710800000|2025-11-21 07:40:00|45868.8|45865.2|45855.9|45852.3|45885|45881.4|45853.4|45849.8|223
1763711100000|2025-11-21 07:45:00|45856.4|45852.8|45799|45795.4|45856.4|45852.8|45786.5|45782.9|482
1763711400000|2025-11-21 07:50:00|45800|45796.4|45779.5|45775.9|45837.1|45833.5|45772.8|45769.2|197
1763711700000|2025-11-21 07:55:00|45780|45776.4|45783.5|45779.9|45794.9|45791.3|45767.4|45763.8|246
1763712000000|2025-11-21 08:00:00|45785|45781.4|45840.8|45837.2|45848.2|45844.6|45784.4|45780.8|437
1763712300000|2025-11-21 08:05:00|45841.3|45837.7|45914|45910.4|45921|45917.4|45840.4|45836.8|394
1763712600000|2025-11-21 08:10:00|45915|45911.4|45897.8|45894.2|45916.7|45913.1|45884.2|45880.6|151
1763712900000|2025-11-21 08:15:00|45901.8|45898.2|45862.7|45859.1|45909.9|45906.3|45860.7|45857.1|134
1763713200000|2025-11-21 08:20:00|45862.2|45858.6|45896.9|45893.3|45905.2|45901.6|45838.1|45834.5|309
1763713500000|2025-11-21 08:25:00|45894.9|45891.3|45902|45898.4|45910.4|45906.8|45873.9|45870.3|227
1763713800000|2025-11-21 08:30:00|45901.5|45897.9|45887.2|45883.6|45918.9|45915.3|45879.9|45876.3|137
1763714100000|2025-11-21 08:35:00|45889.7|45886.1|45907.4|45903.8|45911.2|45907.6|45864.1|45860.5|187
1763714400000|2025-11-21 08:40:00|45906.9|45903.3|45917.2|45913.6|45922.9|45919.3|45888.3|45884.7|148
1763714700000|2025-11-21 08:45:00|45916.2|45912.6|45943.4|45939.8|45975.7|45972.1|45916.2|45912.6|583
1763715000000|2025-11-21 08:50:00|45941.9|45938.3|45996|45992.4|46000|45996.4|45927.8|45924.2|960
1763715300000|2025-11-21 08:55:00|45996.5|45992.9|45981|45977.4|45998.5|45994.9|45970.7|45967.1|248
1763715600000|2025-11-21 09:00:00|45982|45978.4|45958.9|45955.3|45986.8|45983.2|45948.4|45944.8|228
1763715900000|2025-11-21 09:05:00|45959.4|45955.8|45940.4|45936.8|45970.4|45966.8|45939.4|45935.8|136
1763716200000|2025-11-21 09:10:00|45939.4|45935.8|45933|45929.4|45951.8|45948.2|45928.5|45924.9|125
1763716500000|2025-11-21 09:15:00|45932.5|45928.9|45950.9|45947.3|45951.7|45948.1|45914.1|45910.5|300
1763716800000|2025-11-21 09:20:00|45950.4|45946.8|45929.5|45925.9|45961.3|45957.7|45904|45900.4|273
1763717100000|2025-11-21 09:25:00|45929|45925.4|45939.4|45935.8|45942.2|45938.6|45913.5|45909.9|154
1763717400000|2025-11-21 09:30:00|45937.9|45934.3|45911.8|45908.2|45948.8|45945.2|45911.5|45907.9|169
1763717700000|2025-11-21 09:35:00|45912.3|45908.7|45902.9|45899.3|45916.8|45913.2|45892|45888.4|232
1763718000000|2025-11-21 09:40:00|45904.9|45901.3|45887.8|45884.2|45911.4|45907.8|45886.8|45883.2|349
1763718300000|2025-11-21 09:45:00|45887.3|45883.7|45910.6|45907|45915|45911.4|45868.9|45865.3|527
1763718600000|2025-11-21 09:50:00|45910.1|45906.5|45911.8|45908.2|45916|45912.4|45895.1|45891.5|283
1763718900000|2025-11-21 09:55:00|45910.3|45906.7|45905.6|45902|45922.7|45919.1|45895.7|45892.1|316
1763719200000|2025-11-21 10:00:00|45905.1|45901.5|45829.4|45825.8|45910|45906.4|45826.4|45822.8|692
1763719500000|2025-11-21 10:05:00|45828.4|45824.8|45790.1|45786.5|45851.4|45847.8|45789.1|45785.5|724
1763719800000|2025-11-21 10:10:00|45791.1|45787.5|45800.4|45796.8|45834.1|45830.5|45789.7|45786.1|410
1763720100000|2025-11-21 10:15:00|45802.4|45798.8|45780.5|45776.9|45807.2|45803.6|45771.4|45767.8|393
1763720400000|2025-11-21 10:20:00|45778|45774.4|45795.3|45791.7|45795.5|45791.9|45759.1|45755.5|380
1763720700000|2025-11-21 10:25:00|45794.3|45790.7|45771.5|45767.9|45802.3|45798.7|45757.9|45754.3|311
1763721000000|2025-11-21 10:30:00|45771|45767.4|45825.3|45821.7|45849|45845.4|45770.9|45767.3|410
1763721300000|2025-11-21 10:35:00|45825.5|45821.9|45854.7|45851.1|45869.6|45866|45824.6|45821|390
1763721600000|2025-11-21 10:40:00|45855.2|45851.6|45877.6|45874|45889.6|45886|45853|45849.4|327
1763721900000|2025-11-21 10:45:00|45879.6|45876|45875.2|45871.6|45885.5|45881.9|45859.6|45856|190
1763722200000|2025-11-21 10:50:00|45874.2|45870.6|45904|45900.4|45918.2|45914.6|45868.1|45864.5|340
1763722500000|2025-11-21 10:55:00|45904.5|45900.9|45926|45922.4|45931.5|45927.9|45893.7|45890.1|228
1763722800000|2025-11-21 11:00:00|45927|45923.4|45935.5|45931.9|45955.9|45952.3|45920.3|45916.7|258
1763723100000|2025-11-21 11:05:00|45935|45931.4|45965.9|45962.3|45979.5|45975.9|45929.2|45925.6|344
1763723400000|2025-11-21 11:10:00|45965.4|45961.8|45978.9|45975.3|45978.9|45975.3|45953.7|45950.1|273
1763723700000|2025-11-21 11:15:00|45980.4|45976.8|45955.2|45951.6|45984.2|45980.6|45950.9|45947.3|294
1763724000000|2025-11-21 11:20:00|45956.7|45953.1|45953.1|45949.5|45970.5|45966.9|45944.5|45940.9|148
1763724300000|2025-11-21 11:25:00|45953.6|45950|45917.5|45913.9|45956.9|45953.3|45916.3|45912.7|177
1763724600000|2025-11-21 11:30:00|45919.5|45915.9|45923.6|45920|45934.3|45930.7|45910.9|45907.3|135
1763724900000|2025-11-21 11:35:00|45924.1|45920.5|45908.4|45904.8|45929.4|45925.8|45901|45897.4|174
1763725200000|2025-11-21 11:40:00|45908.9|45905.3|45921.8|45918.2|45924.9|45921.3|45893.4|45889.8|158
1763725500000|2025-11-21 11:45:00|45921.3|45917.7|45882.6|45879|45923.8|45920.2|45873.1|45869.5|227
1763725800000|2025-11-21 11:50:00|45882.7|45879.1|45854.6|45851|45882.8|45879.2|45850.9|45847.3|217
1763726100000|2025-11-21 11:55:00|45857.4|45853.8|45885|45881.4|45889.4|45885.8|45844.5|45840.9|271
1763726400000|2025-11-21 12:00:00|45884.9|45881.3|45866.9|45863.3|45897.5|45893.9|45847.1|45843.5|381
1763726700000|2025-11-21 12:05:00|45866.4|45862.8|45853.8|45850.2|45879|45875.4|45845.6|45842|216
1763727000000|2025-11-21 12:10:00|45852.8|45849.2|45827.9|45824.3|45853.8|45850.2|45798.4|45794.8|347
1763727300000|2025-11-21 12:15:00|45828.9|45825.3|45827.1|45823.5|45840.9|45837.3|45806.9|45803.3|258
1763727600000|2025-11-21 12:20:00|45826.1|45822.5|45783|45779.4|45833.5|45829.9|45771.5|45767.9|359
1763727900000|2025-11-21 12:25:00|45783.5|45779.9|45782.6|45779|45807.6|45804|45777.8|45774.2|258
1763728200000|2025-11-21 12:30:00|45783.1|45779.5|45933.9|45930.3|45974.4|45970.8|45783|45779.4|2759
1763728500000|2025-11-21 12:35:00|45938.4|45934.8|46020.1|46016.5|46020.6|46017|45930.8|45927.2|1155
1763728800000|2025-11-21 12:40:00|46019.6|46016|46004.3|46000.7|46021.5|46017.9|45971.2|45967.6|365
1763729100000|2025-11-21 12:45:00|46010.8|46007.2|46048.6|46045|46072.1|46068.5|46008.9|46005.3|638
1763729400000|2025-11-21 12:50:00|46050.1|46046.5|46086|46082.4|46092.4|46088.8|46042.9|46039.3|651
1763729700000|2025-11-21 12:55:00|46083.5|46079.9|46059.5|46055.9|46089.7|46086.1|46047.1|46043.5|572
1763730000000|2025-11-21 13:00:00|46059.8|46056.2|45985.4|45981.8|46088.5|46084.9|45980.5|45976.9|536
1763730300000|2025-11-21 13:05:00|45985.9|45982.3|46001.3|45997.7|46019.2|46015.6|45979.4|45975.8|423
1763730600000|2025-11-21 13:10:00|46002.3|45998.7|45994.4|45990.8|46015.7|46012.1|45983|45979.4|258
1763730900000|2025-11-21 13:15:00|45993.9|45990.3|46031.4|46027.8|46034.2|46030.6|45992.3|45988.7|362
1763731200000|2025-11-21 13:20:00|46031.9|46028.3|45995.4|45991.8|46043.9|46040.3|45994.9|45991.3|571
1763731500000|2025-11-21 13:25:00|45996.9|45993.3|45975.8|45972.2|46001.9|45998.3|45970.4|45966.8|487
1763731800000|2025-11-21 13:30:00|45976.8|45973.2|45981.1|45977.5|45996|45992.4|45972|45968.4|237
1763732100000|2025-11-21 13:35:00|45980.6|45977|46019.6|46016|46033.5|46029.9|45978.1|45974.5|579
1763732400000|2025-11-21 13:40:00|46018.6|46015|46030.8|46027.2|46034.9|46031.3|46010.5|46006.9|223
1763732700000|2025-11-21 13:45:00|46031.3|46027.7|46015.6|46012|46038|46034.4|46010.4|46006.8|230
1763733000000|2025-11-21 13:50:00|46016.1|46012.5|46012.2|46008.6|46024.6|46021|45999.5|45995.9|299
1763733300000|2025-11-21 13:55:00|46012.7|46009.1|46010.4|46006.8|46021.4|46017.8|45997.8|45994.2|209
1763733600000|2025-11-21 14:00:00|46009.9|46006.3|45998|45994.4|46017.6|46014|45994.4|45990.8|539
1763733900000|2025-11-21 14:05:00|45998.5|45994.9|45998.8|45995.2|46003.5|45999.9|45985.7|45982.1|355
1763734200000|2025-11-21 14:10:00|45997.8|45994.2|45980|45976.4|46006.8|46003.2|45972.2|45968.6|244
1763734500000|2025-11-21 14:15:00|45979|45975.4|45970.2|45966.6|45988.7|45985.1|45969.5|45965.9|254
1763734800000|2025-11-21 14:20:00|45970.7|45967.1|45933.4|45929.8|45975.7|45972.1|45932.1|45928.5|469
1763735100000|2025-11-21 14:25:00|45933.3|45929.7|45953.8|45950.2|45993.5|45989.9|45932.2|45928.6|1621
1763735400000|2025-11-21 14:30:00|45952.9|45950.4|45997.4|45994.9|46019.9|46017.4|45884.3|45881.8|6427
1763735700000|2025-11-21 14:35:00|45996.4|45993.9|45972.8|45970.3|46031.3|46028.8|45964.9|45962.4|2605
1763736000000|2025-11-21 14:40:00|45971.3|45968.8|45829.8|45827.3|45974.8|45972.3|45827.8|45825.3|2587
1763736300000|2025-11-21 14:45:00|45834.3|45831.8|45843.8|45841.3|45915.4|45912.9|45784.8|45782.3|3219
1763736600000|2025-11-21 14:50:00|45841.3|45838.8|45899.5|45897|45918.9|45916.4|45810.5|45808|2349
1763736900000|2025-11-21 14:55:00|45899.4|45896.9|45885.1|45882.6|45922.5|45920|45838.8|45836.3|1550
1763737200000|2025-11-21 15:00:00|45888.2|45885.7|45881.8|45879.3|45970.4|45967.9|45868.9|45866.4|1992
1763737500000|2025-11-21 15:05:00|45882.8|45880.3|45934.5|45932|45986.4|45983.9|45881.8|45879.3|2117
1763737800000|2025-11-21 15:10:00|45933.3|45930.8|45941.5|45939|45954.9|45952.4|45882.9|45880.4|1386
1763738100000|2025-11-21 15:15:00|45940.5|45938|45966.1|45963.6|45972.9|45970.4|45887.2|45884.7|2012
1763738400000|2025-11-21 15:20:00|45966.7|45964.2|46038.6|46036.1|46039.1|46036.6|45858.1|45855.6|2717
1763738700000|2025-11-21 15:25:00|46037.1|46034.6|45968.9|45966.4|46086.4|46083.9|45945.1|45942.6|2340
1763739000000|2025-11-21 15:30:00|45969.1|45966.6|45973|45970.5|46042.2|46039.7|45947|45944.5|1915
1763739300000|2025-11-21 15:35:00|45972|45969.5|45897.6|45895.1|45974.9|45972.4|45847|45844.5|2248
1763739600000|2025-11-21 15:40:00|45898.4|45895.9|45978.8|45976.3|45996.8|45994.3|45867.1|45864.6|2256
1763739900000|2025-11-21 15:45:00|45983.3|45980.8|46032.8|46030.3|46053.8|46051.3|45962.7|45960.2|1702
1763740200000|2025-11-21 15:50:00|46031.5|46029|46031.4|46028.9|46044.5|46042|45946.5|45944|1307
1763740500000|2025-11-21 15:55:00|46030.4|46027.9|45952.4|45949.9|46055.5|46053|45946.4|45943.9|1118
1763740800000|2025-11-21 16:00:00|45952.3|45949.8|45877.4|45874.9|45974.5|45972|45859.7|45857.2|1431
1763741100000|2025-11-21 16:05:00|45878.4|45875.9|45920.6|45918.1|45923.8|45921.3|45841|45838.5|1311
1763741400000|2025-11-21 16:10:00|45923.6|45921.1|45956.7|45954.2|45974.4|45971.9|45891|45888.5|1100
1763741700000|2025-11-21 16:15:00|45956.8|45954.3|45894.2|45891.7|45987.9|45985.4|45870.5|45868|1308
1763742000000|2025-11-21 16:20:00|45893.2|45890.7|46037.1|46034.6|46048.1|46045.6|45889|45886.5|1631
1763742300000|2025-11-21 16:25:00|46036.1|46033.6|46095.2|46092.7|46096.7|46094.2|46022|46019.5|1195
1763742600000|2025-11-21 16:30:00|46094.1|46091.6|46097.7|46095.2|46129.8|46127.3|46071.6|46069.1|1821
1763742900000|2025-11-21 16:35:00|46100.2|46097.7|46175.4|46172.9|46190.3|46187.8|46092.6|46090.1|1425
1763743200000|2025-11-21 16:40:00|46175.7|46173.2|46198.6|46196.1|46215.9|46213.4|46173.6|46171.1|1090
1763743500000|2025-11-21 16:45:00|46198.9|46196.4|46222|46219.5|46232.3|46229.8|46164.6|46162.1|1350
1763743800000|2025-11-21 16:50:00|46221.7|46219.2|46289|46286.5|46312.4|46309.9|46208.7|46206.2|1572
1763744100000|2025-11-21 16:55:00|46290|46287.5|46406.4|46403.9|46409.6|46407.1|46289.3|46286.8|1369
1763744400000|2025-11-21 17:00:00|46406.7|46404.2|46416.4|46413.9|46422.1|46419.6|46358.1|46355.6|2068
1763744700000|2025-11-21 17:05:00|46418.4|46415.9|46468.4|46465.9|46477|46474.5|46404.3|46401.8|1277
1763745000000|2025-11-21 17:10:00|46467.8|46465.3|46463|46460.5|46482.7|46480.2|46438.1|46435.6|1034
1763745300000|2025-11-21 17:15:00|46464|46461.5|46442.5|46440|46490|46487.5|46434|46431.5|1054
1763745600000|2025-11-21 17:20:00|46443.3|46440.8|46483.3|46480.8|46494.9|46492.4|46414.3|46411.8|1127
1763745900000|2025-11-21 17:25:00|46484.3|46481.8|46466.2|46463.7|46491.2|46488.7|46420.7|46418.2|800
1763746200000|2025-11-21 17:30:00|46466.7|46464.2|46441.7|46439.2|46481.7|46479.2|46436.9|46434.4|661
1763746500000|2025-11-21 17:35:00|46442.7|46440.2|46441.8|46439.3|46486.3|46483.8|46426.7|46424.2|773
1763746800000|2025-11-21 17:40:00|46441.5|46439|46459.1|46456.6|46488.7|46486.2|46413.5|46411|727
1763747100000|2025-11-21 17:45:00|46459.2|46456.7|46452.3|46449.8|46478.2|46475.7|46418.2|46415.7|651
1763747400000|2025-11-21 17:50:00|46453.3|46450.8|46411.3|46408.8|46453.5|46451|46363.9|46361.4|908
1763747700000|2025-11-21 17:55:00|46414.8|46412.3|46409.4|46406.9|46443.7|46441.2|46371.2|46368.7|573
1763748000000|2025-11-21 18:00:00|46410.2|46407.7|46334.5|46332|46432.1|46429.6|46332.5|46330|761
1763748300000|2025-11-21 18:05:00|46335.5|46333|46298.4|46295.9|46340.4|46337.9|46282.9|46280.4|1070
1763748600000|2025-11-21 18:10:00|46296.9|46294.4|46235.4|46232.9|46298.9|46296.4|46233.4|46230.9|773
1763748900000|2025-11-21 18:15:00|46233.9|46231.4|46223|46220.5|46244.1|46241.6|46198|46195.5|855
1763749200000|2025-11-21 18:20:00|46221.2|46218.7|46239.1|46236.6|46262.9|46260.4|46215.2|46212.7|780
1763749500000|2025-11-21 18:25:00|46237.6|46235.1|46281.1|46278.6|46286.9|46284.4|46215.8|46213.3|540
1763749800000|2025-11-21 18:30:00|46283.3|46280.8|46352.8|46350.3|46377.9|46375.4|46264.7|46262.2|1228
1763750100000|2025-11-21 18:35:00|46355.8|46353.3|46430.4|46427.9|46440.9|46438.4|46342.6|46340.1|665
1763750400000|2025-11-21 18:40:00|46427.7|46425.2|46423.2|46420.7|46437.7|46435.2|46393.8|46391.3|630
1763750700000|2025-11-21 18:45:00|46423.7|46421.2|46521.3|46518.8|46556.4|46553.9|46388.2|46385.7|2601
1763751000000|2025-11-21 18:50:00|46520.5|46518|46507.8|46505.3|46582.7|46580.2|46499.3|46496.8|1555
1763751300000|2025-11-21 18:55:00|46509.8|46507.3|46479.5|46477|46531.8|46529.3|46442.5|46440|1206
1763751600000|2025-11-21 19:00:00|46477.4|46474.9|46491.4|46488.9|46510.7|46508.2|46449.4|46446.9|724
1763751900000|2025-11-21 19:05:00|46491.9|46489.4|46525.5|46523|46548.2|46545.7|46486.6|46484.1|711
1763752200000|2025-11-21 19:10:00|46527.5|46525|46509.8|46507.3|46544|46541.5|46492|46489.5|465
1763752500000|2025-11-21 19:15:00|46512.3|46509.8|46524.3|46521.8|46542.9|46540.4|46492.2|46489.7|503
1763752800000|2025-11-21 19:20:00|46525.4|46522.9|46540.1|46537.6|46563.9|46561.4|46521.1|46518.6|612
1763753100000|2025-11-21 19:25:00|46542.1|46539.6|46535.8|46533.3|46560.5|46558|46529.9|46527.4|385
1763753400000|2025-11-21 19:30:00|46534.7|46532.2|46481.1|46478.6|46551.1|46548.6|46469.6|46467.1|717
1763753700000|2025-11-21 19:35:00|46491.6|46489.1|46544.3|46541.8|46557.3|46554.8|46481|46478.5|727
1763754000000|2025-11-21 19:40:00|46545.3|46542.8|46456.2|46453.7|46558.2|46555.7|46436.9|46434.4|727
1763754300000|2025-11-21 19:45:00|46457.2|46454.7|46459.5|46457|46483.9|46481.4|46427.1|46424.6|709
1763754600000|2025-11-21 19:50:00|46458.7|46456.2|46419.8|46417.3|46489.6|46487.1|46384|46381.5|669
1763754900000|2025-11-21 19:55:00|46417.3|46414.8|46421.5|46419|46442.2|46439.7|46390.4|46387.9|702
1763755200000|2025-11-21 20:00:00|46421.9|46419.4|46427.9|46425.4|46451.4|46448.9|46412.1|46409.6|562
1763755500000|2025-11-21 20:05:00|46426.4|46423.9|46403.5|46401|46434.3|46431.8|46383.2|46380.7|664
1763755800000|2025-11-21 20:10:00|46404.5|46402|46387.9|46385.4|46414.7|46412.2|46377.8|46375.3|537
1763756100000|2025-11-21 20:15:00|46387.8|46385.3|46371|46368.5|46392.4|46389.9|46368.2|46365.7|423
1763756400000|2025-11-21 20:20:00|46371.1|46368.6|46316|46313.5|46387.5|46385|46299|46296.5|821
1763756700000|2025-11-21 20:25:00|46315.9|46313.4|46252.4|46249.9|46337.8|46335.3|46251.2|46248.7|658
1763757000000|2025-11-21 20:30:00|46252.3|46249.8|46279.1|46276.6|46289|46286.5|46217.2|46214.7|1292
1763757300000|2025-11-21 20:35:00|46278.7|46276.2|46323.1|46320.6|46344.3|46341.8|46276|46273.5|865
1763757600000|2025-11-21 20:40:00|46322.3|46319.8|46289.2|46286.7|46329.1|46326.6|46273.5|46271|812
1763757900000|2025-11-21 20:45:00|46286.7|46284.2|46307.1|46304.6|46351.8|46349.3|46279.8|46277.3|743
1763758200000|2025-11-21 20:50:00|46305.1|46302.6|46264|46261.5|46336.1|46333.6|46257.3|46254.8|1575
1763758500000|2025-11-21 20:55:00|46262.5|46260|46261.1|46258.6|46273.5|46271|46224.4|46221.9|4311
1763758800000|2025-11-21 21:00:00|46261.6|46256.8|46304.4|46299.6|46308.3|46303.5|46254|46249.2|1407
1763759100000|2025-11-21 21:05:00|46307.4|46302.6|46284.5|46279.7|46317.2|46312.4|46282|46277.2|382
1763759400000|2025-11-21 21:10:00|46285|46280.2|46290.4|46285.6|46298.6|46293.8|46263.3|46258.5|307
1763759700000|2025-11-21 21:15:00|46291.9|46287.1|46279|46274.2|46293.5|46288.7|46269.8|46265|178
1763760000000|2025-11-21 21:20:00|46279.5|46274.7|46261.7|46256.9|46285.3|46280.5|46259.9|46255.1|115
1763760300000|2025-11-21 21:25:00|46262.2|46257.4|46273.7|46268.9|46286.2|46281.4|46261.2|46256.4|101
1763760600000|2025-11-21 21:30:00|46274.7|46269.9|46291.9|46287.1|46296.7|46291.9|46268.9|46264.1|83
1763760900000|2025-11-21 21:35:00|46291.4|46286.6|46301.7|46296.9|46302.2|46297.4|46286.3|46281.5|59
1763761200000|2025-11-21 21:40:00|46301.2|46296.4|46309.8|46305|46312.7|46307.9|46294.8|46290|63
1763761500000|2025-11-21 21:45:00|46310.3|46305.5|46282.2|46277.4|46313|46308.2|46270.3|46265.5|119
1763761800000|2025-11-21 21:50:00|46281.7|46276.9|46295.8|46291|46295.8|46291|46279.2|46274.4|57
1763762100000|2025-11-21 21:55:00|46295|46290.2|46299.9|46290.1|46309.1|46304.3|46291.7|46286.9|200
1763938800000|2025-11-23 23:00:00|46477.6|46467.8|46428.1|46423.3|46485.9|46481.1|46428.1|46423.3|209
1763939100000|2025-11-23 23:05:00|46428.7|46423.9|46429.2|46424.4|46442.5|46437.7|46425.7|46420.9|112
1763939400000|2025-11-23 23:10:00|46432.2|46427.4|46434.7|46429.9|46449.5|46444.7|46432.2|46427.4|131
1763939700000|2025-11-23 23:15:00|46434.2|46429.4|46416.9|46412.1|46446.7|46441.9|46416.9|46412.1|83
1763940000000|2025-11-23 23:20:00|46416.1|46411.3|46415.9|46411.1|46420.7|46415.9|46411.6|46406.8|49
1763940300000|2025-11-23 23:25:00|46414.9|46410.1|46424.9|46420.1|46430.4|46425.6|46410.9|46406.1|51
1763940600000|2025-11-23 23:30:00|46424.4|46419.6|46409|46404.2|46426.5|46421.7|46403|46398.2|59
1763940900000|2025-11-23 23:35:00|46408.5|46403.7|46400.6|46395.8|46412.5|46407.7|46392.6|46387.8|74
1763941200000|2025-11-23 23:40:00|46401.1|46396.3|46412.6|46407.8|46420.1|46415.3|46401|46396.2|45
1763941500000|2025-11-23 23:45:00|46413.1|46408.3|46417.2|46412.4|46424.1|46419.3|46412.6|46407.8|34
1763941800000|2025-11-23 23:50:00|46416.7|46411.9|46414.5|46409.7|46430|46425.2|46413.4|46408.6|40
1763942100000|2025-11-23 23:55:00|46415|46410.2|46407|46402.2|46415|46410.2|46398.6|46393.8|27
1763942400000|2025-11-24 00:00:00|46406.5|46401.7|46369|46364.2|46406.5|46401.7|46364.1|46359.3|153
1763942700000|2025-11-24 00:05:00|46368.5|46363.7|46344.7|46339.9|46368.5|46363.7|46340.1|46335.3|151
1763943000000|2025-11-24 00:10:00|46342.2|46337.4|46345.1|46340.3|46348.1|46343.3|46336.6|46331.8|52
1763943300000|2025-11-24 00:15:00|46346.6|46341.8|46338.2|46333.4|46354.7|46349.9|46337.2|46332.4|75
1763943600000|2025-11-24 00:20:00|46338.7|46333.9|46340|46335.2|46341.3|46336.5|46315.7|46310.9|129
1763943900000|2025-11-24 00:25:00|46340.4|46335.6|46351.2|46346.4|46353|46348.2|46332.7|46327.9|46
1763944200000|2025-11-24 00:30:00|46350.7|46345.9|46362.1|46357.3|46369.2|46364.4|46348|46343.2|69
1763944500000|2025-11-24 00:35:00|46362.2|46357.4|46371.9|46367.1|46373.4|46368.6|46354.7|46349.9|57
1763944800000|2025-11-24 00:40:00|46371.4|46366.6|46370.3|46365.5|46382.2|46377.4|46364.5|46359.7|63
1763945100000|2025-11-24 00:45:00|46370.8|46366|46376.4|46371.6|46382.8|46378|46367.3|46362.5|34
1763945400000|2025-11-24 00:50:00|46375.9|46371.1|46386.9|46382.1|46389|46384.2|46371.4|46366.6|76
1763945700000|2025-11-24 00:55:00|46387.3|46382.5|46364.5|46359.7|46388.4|46383.6|46364|46359.2|39
1763946000000|2025-11-24 01:00:00|46365|46360.2|46344.6|46339.8|46366.4|46361.6|46344.6|46339.8|274
1763946300000|2025-11-24 01:05:00|46344.4|46339.6|46365.4|46360.6|46368|46363.2|46344.4|46339.6|78
1763946600000|2025-11-24 01:10:00|46365.9|46361.1|46360.8|46356|46369.5|46364.7|46355.4|46350.6|115
1763946900000|2025-11-24 01:15:00|46360.9|46356.1|46354.4|46349.6|46367.6|46362.8|46351.3|46346.5|85
1763947200000|2025-11-24 01:20:00|46355.4|46350.6|46351.7|46346.9|46357|46352.2|46336.7|46331.9|96
1763947500000|2025-11-24 01:25:00|46352.3|46347.5|46365.3|46360.5|46378|46373.2|46351.8|46347|121
1763947800000|2025-11-24 01:30:00|46364.8|46360|46358.4|46353.6|46372.6|46367.8|46345.8|46341|68
1763948100000|2025-11-24 01:35:00|46358.9|46354.1|46329.5|46324.7|46362.4|46357.6|46325.5|46320.7|73
1763948400000|2025-11-24 01:40:00|46329.2|46324.4|46318.8|46314|46334.2|46329.4|46311.1|46306.3|77
1763948700000|2025-11-24 01:45:00|46316.8|46312|46317.2|46312.4|46326.3|46321.5|46310.7|46305.9|56
1763949000000|2025-11-24 01:50:00|46316.7|46311.9|46339.4|46334.6|46343.9|46339.1|46315.2|46310.4|101
1763949300000|2025-11-24 01:55:00|46339.9|46335.1|46331.2|46326.4|46344.9|46340.1|46329.2|46324.4|75
1763949600000|2025-11-24 02:00:00|46330.7|46325.9|46338.1|46333.3|46343.6|46338.8|46329.2|46324.4|62
1763949900000|2025-11-24 02:05:00|46337.1|46332.3|46315.5|46310.7|46344.8|46340|46313.5|46308.7|61
1763950200000|2025-11-24 02:10:00|46315|46310.2|46329.1|46324.3|46336.5|46331.7|46315|46310.2|72
1763950500000|2025-11-24 02:15:00|46329.6|46324.8|46367.5|46362.7|46368|46363.2|46329.1|46324.3|89
1763950800000|2025-11-24 02:20:00|46368|46363.2|46375.2|46370.4|46378.3|46373.5|46361.9|46357.1|121
1763951100000|2025-11-24 02:25:00|46375.7|46370.9|46372.5|46367.7|46381.4|46376.6|46367.9|46363.1|64
1763951400000|2025-11-24 02:30:00|46372|46367.2|46357.2|46352.4|46375.5|46370.7|46352.8|46348|66
1763951700000|2025-11-24 02:35:00|46356.7|46351.9|46377|46372.2|46378.9|46374.1|46356.7|46351.9|40
1763952000000|2025-11-24 02:40:00|46377.5|46372.7|46392.9|46388.1|46396.3|46391.5|46377.5|46372.7|63
1763952300000|2025-11-24 02:45:00|46393|46388.2|46397.2|46392.4|46407.7|46402.9|46389.4|46384.6|57
1763952600000|2025-11-24 02:50:00|46398.2|46393.4|46396.4|46391.6|46401.8|46397|46392.9|46388.1|54
1763952900000|2025-11-24 02:55:00|46396.9|46392.1|46407.8|46403|46409.3|46404.5|46393.7|46388.9|41
1763953200000|2025-11-24 03:00:00|46408.3|46403.5|46414.3|46409.5|46419.8|46415|46405.5|46400.7|57
1763953500000|2025-11-24 03:05:00|46413.8|46409|46401.2|46396.4|46414.3|46409.5|46400.2|46395.4|38
1763953800000|2025-11-24 03:10:00|46402.2|46397.4|46406.8|46402|46409.6|46404.8|46401|46396.2|33
1763954100000|2025-11-24 03:15:00|46406.3|46401.5|46400.2|46395.4|46407.1|46402.3|46386.3|46381.5|49
1763954400000|2025-11-24 03:20:00|46399.7|46394.9|46405.4|46400.6|46412.8|46408|46399.2|46394.4|30
1763954700000|2025-11-24 03:25:00|46404.9|46400.1|46397.6|46392.8|46404.9|46400.1|46395.6|46390.8|37
1763955000000|2025-11-24 03:30:00|46398.1|46393.3|46394.5|46389.7|46401.2|46396.4|46391|46386.2|41
1763955300000|2025-11-24 03:35:00|46394|46389.2|46381.9|46377.1|46394|46389.2|46375.1|46370.3|60
1763955600000|2025-11-24 03:40:00|46382.4|46377.6|46388.8|46384|46398.1|46393.3|46381.9|46377.1|26
1763955900000|2025-11-24 03:45:00|46388.3|46383.5|46378|46373.2|46392.6|46387.8|46376.3|46371.5|37
1763956200000|2025-11-24 03:50:00|46377.5|46372.7|46379.5|46374.7|46389.2|46384.4|46374.7|46369.9|34
1763956500000|2025-11-24 03:55:00|46380|46375.2|46382.8|46378|46391.4|46386.6|46379.5|46374.7|19
1763956800000|2025-11-24 04:00:00|46382.3|46377.5|46381.4|46376.6|46386.5|46381.7|46374|46369.2|45
1763957100000|2025-11-24 04:05:00|46381.9|46377.1|46381.7|46376.9|46385.4|46380.6|46371.7|46366.9|34
1763957400000|2025-11-24 04:10:00|46381.2|46376.4|46355.9|46351.1|46382.7|46377.9|46347.7|46342.9|104
1763957700000|2025-11-24 04:15:00|46355.4|46350.6|46336.8|46332|46355.4|46350.6|46336.8|46332|105
1763958000000|2025-11-24 04:20:00|46337.3|46332.5|46337.9|46333.1|46345.8|46341|46333.8|46329|58
1763958300000|2025-11-24 04:25:00|46337.4|46332.6|46338.2|46333.4|46349.4|46344.6|46332.4|46327.6|104
1763958600000|2025-11-24 04:30:00|46338.7|46333.9|46345.9|46341.1|46355.9|46351.1|46338.7|46333.9|29
1763958900000|2025-11-24 04:35:00|46345.4|46340.6|46349.9|46345.1|46351.9|46347.1|46337.5|46332.7|42
1763959200000|2025-11-24 04:40:00|46349.4|46344.6|46352.1|46347.3|46359|46354.2|46348.2|46343.4|26
1763959500000|2025-11-24 04:45:00|46352.6|46347.8|46334|46329.2|46357.2|46352.4|46331.2|46326.4|77
1763959800000|2025-11-24 04:50:00|46332.6|46327.8|46338.7|46333.9|46344.2|46339.4|46331|46326.2|16
1763960100000|2025-11-24 04:55:00|46339.2|46334.4|46333.9|46329.1|46348.2|46343.4|46332.9|46328.1|55
1763960400000|2025-11-24 05:00:00|46333.4|46328.6|46334.2|46329.4|46340.9|46336.1|46323.8|46319|49
1763960700000|2025-11-24 05:05:00|46333.7|46328.9|46361.7|46356.9|46363.7|46358.9|46332.7|46327.9|58
1763961000000|2025-11-24 05:10:00|46361.2|46356.4|46371|46366.2|46378.7|46373.9|46361.2|46356.4|70
1763961300000|2025-11-24 05:15:00|46372|46367.2|46372|46367.2|46377|46372.2|46369.5|46364.7|35
1763961600000|2025-11-24 05:20:00|46372.5|46367.7|46380.6|46375.8|46382.5|46377.7|46372.5|46367.7|38
1763961900000|2025-11-24 05:25:00|46380.1|46375.3|46380.5|46375.7|46384.6|46379.8|46378.1|46373.3|33
1763962200000|2025-11-24 05:30:00|46380|46375.2|46367|46362.2|46381.5|46376.7|46357.2|46352.4|32
1763962500000|2025-11-24 05:35:00|46366.5|46361.7|46362.9|46358.1|46368.9|46364.1|46361.4|46356.6|10
1763962800000|2025-11-24 05:40:00|46362.4|46357.6|46358.1|46353.3|46365.1|46360.3|46357.1|46352.3|24
1763963100000|2025-11-24 05:45:00|46357.6|46352.8|46363|46358.2|46365|46360.2|46354.7|46349.9|15
1763963400000|2025-11-24 05:50:00|46363.5|46358.7|46358.3|46353.5|46364|46359.2|46353.9|46349.1|12
1763963700000|2025-11-24 05:55:00|46358.8|46354|46366.7|46361.9|46368.7|46363.9|46358.3|46353.5|16
1763964000000|2025-11-24 06:00:00|46367.2|46362.4|46365.4|46360.6|46374.6|46369.8|46362.4|46357.6|37
1763964300000|2025-11-24 06:05:00|46365.9|46361.1|46362.5|46357.7|46366.2|46361.4|46360|46355.2|11
1763964600000|2025-11-24 06:10:00|46363|46358.2|46350.9|46346.1|46363.5|46358.7|46350.4|46345.6|39
1763964900000|2025-11-24 06:15:00|46350.5|46345.7|46366.5|46361.7|46367.9|46363.1|46350.1|46345.3|30
1763965200000|2025-11-24 06:20:00|46366|46361.2|46359.1|46354.3|46367.3|46362.5|46352.9|46348.1|21
1763965500000|2025-11-24 06:25:00|46359.6|46354.8|46351.1|46346.3|46362.6|46357.8|46349.5|46344.7|15
1763965800000|2025-11-24 06:30:00|46351.3|46346.5|46351.6|46346.8|46360.3|46355.5|46347.1|46342.3|32
1763966100000|2025-11-24 06:35:00|46351.1|46346.3|46357.3|46352.5|46363.6|46358.8|46347|46342.2|19
1763966400000|2025-11-24 06:40:00|46357.5|46352.7|46348.5|46343.7|46362.1|46357.3|46343.7|46338.9|36
1763966700000|2025-11-24 06:45:00|46347.5|46342.7|46347.2|46342.4|46352.5|46347.7|46341|46336.2|44
1763967000000|2025-11-24 06:50:00|46346.7|46341.9|46350.2|46345.4|46351.7|46346.9|46344.7|46339.9|17
1763967300000|2025-11-24 06:55:00|46349.7|46344.9|46355.2|46350.4|46358.7|46353.9|46348.2|46343.4|22
1763967600000|2025-11-24 07:00:00|46354|46349.4|46324|46320.4|46354|46349.4|46320.9|46317.3|103
1763967900000|2025-11-24 07:05:00|46323.6|46320|46342.9|46339.3|46343.4|46339.8|46321.9|46318.3|62
1763968200000|2025-11-24 07:10:00|46343.4|46339.8|46341.9|46338.3|46366|46362.4|46335.9|46332.3|60
1763968500000|2025-11-24 07:15:00|46341.4|46337.8|46353.8|46350.2|46354.3|46350.7|46333.2|46329.6|43
1763968800000|2025-11-24 07:20:00|46353.3|46349.7|46371.4|46367.8|46374.1|46370.5|46349.3|46345.7|50
1763969100000|2025-11-24 07:25:00|46371.9|46368.3|46375.5|46371.9|46380.6|46377|46368|46364.4|58
1763969400000|2025-11-24 07:30:00|46375.8|46372.2|46369.8|46366.2|46377.2|46373.6|46364.2|46360.6|53
1763969700000|2025-11-24 07:35:00|46370.3|46366.7|46376.8|46373.2|46381.8|46378.2|46369.3|46365.7|43
1763970000000|2025-11-24 07:40:00|46376.3|46372.7|46395.5|46391.9|46400|46396.4|46372.8|46369.2|99
1763970300000|2025-11-24 07:45:00|46395|46391.4|46415.9|46412.3|46418.9|46415.3|46394.1|46390.5|135
1763970600000|2025-11-24 07:50:00|46416.4|46412.8|46408.1|46404.5|46419.1|46415.5|46407.1|46403.5|52
1763970900000|2025-11-24 07:55:00|46408.6|46405|46397.6|46394|46411.8|46408.2|46396.6|46393|49
1763971200000|2025-11-24 08:00:00|46392.1|46388.5|46329.1|46325.5|46392.1|46388.5|46324.1|46320.5|221
1763971500000|2025-11-24 08:05:00|46328.1|46324.5|46343.3|46339.7|46351.3|46347.7|46326.1|46322.5|142
1763971800000|2025-11-24 08:10:00|46343.8|46340.2|46387|46383.4|46396.6|46393|46339.4|46335.8|147
1763972100000|2025-11-24 08:15:00|46388|46384.4|46431.1|46427.5|46432.7|46429.1|46387|46383.4|125
1763972400000|2025-11-24 08:20:00|46431.2|46427.6|46420.7|46417.1|46433.3|46429.7|46406.5|46402.9|131
1763972700000|2025-11-24 08:25:00|46421.2|46417.6|46412.8|46409.2|46434.2|46430.6|46409.4|46405.8|114
1763973000000|2025-11-24 08:30:00|46412.3|46408.7|46406.8|46403.2|46427.5|46423.9|46405.8|46402.2|100
1763973300000|2025-11-24 08:35:00|46405.8|46402.2|46394.1|46390.5|46421.1|46417.5|46392.2|46388.6|121
1763973600000|2025-11-24 08:40:00|46394.6|46391|46415.3|46411.7|46422.1|46418.5|46392.8|46389.2|52
1763973900000|2025-11-24 08:45:00|46415.8|46412.2|46423|46419.4|46433.3|46429.7|46413|46409.4|78
1763974200000|2025-11-24 08:50:00|46423.5|46419.9|46432.3|46428.7|46432.3|46428.7|46413.7|46410.1|71
1763974500000|2025-11-24 08:55:00|46432.8|46429.2|46430.1|46426.5|46436.6|46433|46421.9|46418.3|86
1763974800000|2025-11-24 09:00:00|46429.6|46426|46421.1|46417.5|46438.8|46435.2|46415.6|46412|104
1763975100000|2025-11-24 09:05:00|46420.1|46416.5|46394.4|46390.8|46429.2|46425.6|46392.8|46389.2|168
1763975400000|2025-11-24 09:10:00|46394.9|46391.3|46356.4|46352.8|46404.2|46400.6|46350.2|46346.6|233
1763975700000|2025-11-24 09:15:00|46356.9|46353.3|46312.3|46308.7|46365.7|46362.1|46310.5|46306.9|322
1763976000000|2025-11-24 09:20:00|46311.8|46308.2|46231.2|46227.6|46312.8|46309.2|46230.4|46226.8|409
1763976300000|2025-11-24 09:25:00|46231.7|46228.1|46161.7|46158.1|46231.7|46228.1|46157.3|46153.7|693
1763976600000|2025-11-24 09:30:00|46160.2|46156.6|46198.5|46194.9|46225.3|46221.7|46157.1|46153.5|306
1763976900000|2025-11-24 09:35:00|46199|46195.4|46210.3|46206.7|46252.7|46249.1|46196.3|46192.7|292
1763977200000|2025-11-24 09:40:00|46210.6|46207|46226.9|46223.3|46226.9|46223.3|46187.8|46184.2|216
1763977500000|2025-11-24 09:45:00|46225.4|46221.8|46243.8|46240.2|46267.9|46264.3|46225.4|46221.8|333
1763977800000|2025-11-24 09:50:00|46244.3|46240.7|46252|46248.4|46266.5|46262.9|46222.5|46218.9|144
1763978100000|2025-11-24 09:55:00|46252.5|46248.9|46247.7|46244.1|46270|46266.4|46245.8|46242.2|134
1763978400000|2025-11-24 10:00:00|46248.2|46244.6|46265.5|46261.9|46270.4|46266.8|46227.3|46223.7|181
1763978700000|2025-11-24 10:05:00|46266|46262.4|46258.1|46254.5|46267|46263.4|46248.4|46244.8|152
1763979000000|2025-11-24 10:10:00|46259.1|46255.5|46237|46233.4|46259.4|46255.8|46220.4|46216.8|200
1763979300000|2025-11-24 10:15:00|46237.4|46233.8|46243.3|46239.7|46249.9|46246.3|46223.8|46220.2|164
1763979600000|2025-11-24 10:20:00|46242.8|46239.2|46212|46208.4|46267.9|46264.3|46211|46207.4|165
1763979900000|2025-11-24 10:25:00|46211.5|46207.9|46225.4|46221.8|46238.1|46234.5|46206.9|46203.3|173
1763980200000|2025-11-24 10:30:00|46224.4|46220.8|46193.3|46189.7|46234.7|46231.1|46193.3|46189.7|226
1763980500000|2025-11-24 10:35:00|46193.8|46190.2|46241.8|46238.2|46251.4|46247.8|46185.6|46182|266
1763980800000|2025-11-24 10:40:00|46241.3|46237.7|46239.2|46235.6|46258.3|46254.7|46231.8|46228.2|87
1763981100000|2025-11-24 10:45:00|46237.7|46234.1|46251.1|46247.5|46254.5|46250.9|46231|46227.4|79
1763981400000|2025-11-24 10:50:00|46251.6|46248|46232.8|46229.2|46261.7|46258.1|46224.7|46221.1|73
1763981700000|2025-11-24 10:55:00|46233.3|46229.7|46223.2|46219.6|46254.6|46251|46222.2|46218.6|104
1763982000000|2025-11-24 11:00:00|46222.7|46219.1|46216.5|46212.9|46234.7|46231.1|46211.5|46207.9|112
1763982300000|2025-11-24 11:05:00|46217.5|46213.9|46209.7|46206.1|46218.5|46214.9|46191.3|46187.7|196
1763982600000|2025-11-24 11:10:00|46209.4|46205.8|46222.1|46218.5|46234.2|46230.6|46209.4|46205.8|141
1763982900000|2025-11-24 11:15:00|46221.6|46218|46242.2|46238.6|46243.3|46239.7|46210.4|46206.8|231
1763983200000|2025-11-24 11:20:00|46242.3|46238.7|46246.2|46242.6|46265.2|46261.6|46239|46235.4|253
1763983500000|2025-11-24 11:25:00|46245.7|46242.1|46212.1|46208.5|46247.3|46243.7|46207.8|46204.2|178
1763983800000|2025-11-24 11:30:00|46212.6|46209|46211.4|46207.8|46233.4|46229.8|46203.1|46199.5|391
1763984100000|2025-11-24 11:35:00|46210.9|46207.3|46229|46225.4|46237.1|46233.5|46209.9|46206.3|120
1763984400000|2025-11-24 11:40:00|46228.5|46224.9|46253.1|46249.5|46257.9|46254.3|46220.4|46216.8|96
1763984700000|2025-11-24 11:45:00|46252.7|46249.1|46263.7|46260.1|46263.7|46260.1|46242.4|46238.8|89
1763985000000|2025-11-24 11:50:00|46261.7|46258.1|46278.8|46275.2|46292.5|46288.9|46259.7|46256.1|193
1763985300000|2025-11-24 11:55:00|46277.8|46274.2|46293.6|46290|46298.3|46294.7|46275.7|46272.1|219
1763985600000|2025-11-24 12:00:00|46301.1|46297.5|46275.8|46272.2|46304.1|46300.5|46266.3|46262.7|395
1763985900000|2025-11-24 12:05:00|46276.3|46272.7|46288.5|46284.9|46294.6|46291|46269.7|46266.1|177
1763986200000|2025-11-24 12:10:00|46289|46285.4|46275.1|46271.5|46292|46288.4|46267.8|46264.2|145
1763986500000|2025-11-24 12:15:00|46274.6|46271|46265.8|46262.2|46294.6|46291|46264.5|46260.9|99
1763986800000|2025-11-24 12:20:00|46265.3|46261.7|46279.8|46276.2|46292.3|46288.7|46263.3|46259.7|69
1763987100000|2025-11-24 12:25:00|46280.3|46276.7|46329.7|46326.1|46338.5|46334.9|46280.3|46276.7|288
1763987400000|2025-11-24 12:30:00|46330.7|46327.1|46347.5|46343.9|46354.8|46351.2|46327.7|46324.1|205
1763987700000|2025-11-24 12:35:00|46347.4|46343.8|46341.9|46338.3|46348.6|46345|46322.8|46319.2|155
1763988000000|2025-11-24 12:40:00|46341.4|46337.8|46342.9|46339.3|46354.7|46351.1|46327.7|46324.1|117
1763988300000|2025-11-24 12:45:00|46343.4|46339.8|46369.5|46365.9|46371.3|46367.7|46340.4|46336.8|127
1763988600000|2025-11-24 12:50:00|46369|46365.4|46364.2|46360.6|46372.2|46368.6|46343.3|46339.7|156
1763988900000|2025-11-24 12:55:00|46365.7|46362.1|46381|46377.4|46386.5|46382.9|46363.7|46360.1|207
1763989200000|2025-11-24 13:00:00|46380.5|46376.9|46395.2|46391.6|46400.1|46396.5|46369.8|46366.2|205
1763989500000|2025-11-24 13:05:00|46395.7|46392.1|46417.6|46414|46421.2|46417.6|46395.2|46391.6|274
1763989800000|2025-11-24 13:10:00|46417.9|46414.3|46426.2|46422.6|46429|46425.4|46412.1|46408.5|242
1763990100000|2025-11-24 13:15:00|46425.7|46422.1|46425.8|46422.2|46431.5|46427.9|46414.8|46411.2|171
1763990400000|2025-11-24 13:20:00|46426.3|46422.7|46408.8|46405.2|46426.3|46422.7|46394.6|46391|366
1763990700000|2025-11-24 13:25:00|46408.3|46404.7|46400.5|46396.9|46410.4|46406.8|46394|46390.4|123
1763991000000|2025-11-24 13:30:00|46401|46397.4|46405.7|46402.1|46418.1|46414.5|46398|46394.4|144
1763991300000|2025-11-24 13:35:00|46406.2|46402.6|46403.2|46399.6|46419.6|46416|46402|46398.4|76
1763991600000|2025-11-24 13:40:00|46403.7|46400.1|46398.2|46394.6|46412.4|46408.8|46396.2|46392.6|124
1763991900000|2025-11-24 13:45:00|46398.7|46395.1|46386.8|46383.2|46409.7|46406.1|46371.7|46368.1|167
1763992200000|2025-11-24 13:50:00|46387.3|46383.7|46364.3|46360.7|46388.3|46384.7|46359.9|46356.3|137
1763992500000|2025-11-24 13:55:00|46364.8|46361.2|46338.1|46334.5|46370.7|46367.1|46329.5|46325.9|207
1763992800000|2025-11-24 14:00:00|46337.6|46334|46357.7|46354.1|46369.2|46365.6|46335.7|46332.1|236
1763993100000|2025-11-24 14:05:00|46358.2|46354.6|46395.3|46391.7|46395.3|46391.7|46357.6|46354|163
1763993400000|2025-11-24 14:10:00|46394.8|46391.2|46415.6|46412|46424|46420.4|46393.1|46389.5|398
1763993700000|2025-11-24 14:15:00|46417.1|46413.5|46395.8|46392.2|46420.5|46416.9|46392.2|46388.6|310
1763994000000|2025-11-24 14:20:00|46395.3|46391.7|46347.3|46343.7|46397.2|46393.6|46347.3|46343.7|293
1763994300000|2025-11-24 14:25:00|46342.3|46338.7|46375.2|46371.6|46380.7|46377.1|46332.3|46328.7|1353
1763994600000|2025-11-24 14:30:00|46373.2|46369.6|46377.8|46375.3|46396.5|46394|46297.3|46294.8|4968
1763994900000|2025-11-24 14:35:00|46378.8|46376.3|46280.5|46278|46400.9|46398.4|46263.9|46261.4|2383
1763995200000|2025-11-24 14:40:00|46280.4|46277.9|46189.7|46187.2|46308.5|46306|46182.7|46180.2|2152
1763995500000|2025-11-24 14:45:00|46190.7|46188.2|46129.7|46127.2|46246.1|46243.6|46124.7|46122.2|2006
1763995800000|2025-11-24 14:50:00|46127.2|46124.7|46186.5|46184|46235.2|46232.7|46100|46097.5|1984
1763996100000|2025-11-24 14:55:00|46186|46183.5|46287.9|46285.4|46289.9|46287.4|46163.2|46160.7|1535
1763996400000|2025-11-24 15:00:00|46284.9|46282.4|46344.2|46341.7|46348|46345.5|46282.7|46280.2|1873
1763996700000|2025-11-24 15:05:00|46344.4|46341.9|46324.7|46322.2|46357.8|46355.3|46301.2|46298.7|1133
1763997000000|2025-11-24 15:10:00|46323.2|46320.7|46388.1|46385.6|46395.9|46393.4|46283|46280.5|1631
1763997300000|2025-11-24 15:15:00|46394.1|46391.6|46392.8|46390.3|46430.9|46428.4|46385|46382.5|926
1763997600000|2025-11-24 15:20:00|46394.4|46391.9|46373.9|46371.4|46429.2|46426.7|46364.4|46361.9|1018
1763997900000|2025-11-24 15:25:00|46374.4|46371.9|46393.2|46390.7|46411.2|46408.7|46348.8|46346.3|890
1763998200000|2025-11-24 15:30:00|46393.4|46390.9|46396.4|46393.9|46410.9|46408.4|46358.6|46356.1|796
1763998500000|2025-11-24 15:35:00|46397.4|46394.9|46424.2|46421.7|46430.6|46428.1|46386.1|46383.6|810
1763998800000|2025-11-24 15:40:00|46425.2|46422.7|46472.6|46470.1|46479|46476.5|46404.8|46402.3|921
1763999100000|2025-11-24 15:45:00|46474.1|46471.6|46508.5|46506|46521.6|46519.1|46474.1|46471.6|1171
1763999400000|2025-11-24 15:50:00|46507.4|46504.9|46517.9|46515.4|46532.4|46529.9|46497.5|46495|745
1763999700000|2025-11-24 15:55:00|46515.9|46513.4|46495.9|46493.4|46526.3|46523.8|46488.4|46485.9|1005
1764000000000|2025-11-24 16:00:00|46495.4|46492.9|46565.8|46563.3|46569.6|46567.1|46490.5|46488|805
1764000300000|2025-11-24 16:05:00|46566.3|46563.8|46573|46570.5|46588.1|46585.6|46563.1|46560.6|768
1764000600000|2025-11-24 16:10:00|46572.1|46569.6|46540.7|46538.2|46574|46571.5|46529.1|46526.6|614
1764000900000|2025-11-24 16:15:00|46541.7|46539.2|46545.7|46543.2|46562.7|46560.2|46539.5|46537|443
1764001200000|2025-11-24 16:20:00|46548.2|46545.7|46533.7|46531.2|46567.3|46564.8|46527.7|46525.2|716
1764001500000|2025-11-24 16:25:00|46533.2|46530.7|46534.1|46531.6|46557.9|46555.4|46511.5|46509|526
1764001800000|2025-11-24 16:30:00|46531.3|46528.8|46516.3|46513.8|46532.4|46529.9|46493.3|46490.8|690
1764002100000|2025-11-24 16:35:00|46517.3|46514.8|46511.9|46509.4|46527.9|46525.4|46494.6|46492.1|372
1764002400000|2025-11-24 16:40:00|46510.9|46508.4|46527.8|46525.3|46537.1|46534.6|46491.4|46488.9|466
1764002700000|2025-11-24 16:45:00|46527.4|46524.9|46523.7|46521.2|46540.8|46538.3|46513.8|46511.3|467
1764003000000|2025-11-24 16:50:00|46524.1|46521.6|46509.8|46507.3|46528.6|46526.1|46491.4|46488.9|569
1764003300000|2025-11-24 16:55:00|46510.3|46507.8|46459.6|46457.1|46510.3|46507.8|46450.8|46448.3|948
1764003600000|2025-11-24 17:00:00|46461|46458.5|46433.3|46430.8|46492.4|46489.9|46424.2|46421.7|654
1764003900000|2025-11-24 17:05:00|46435.3|46432.8|46425.2|46422.7|46454.5|46452|46404.9|46402.4|727
1764004200000|2025-11-24 17:10:00|46424.1|46421.6|46430.9|46428.4|46443.4|46440.9|46409.1|46406.6|352
1764004500000|2025-11-24 17:15:00|46432.4|46429.9|46467|46464.5|46471.3|46468.8|46421.3|46418.8|564
1764004800000|2025-11-24 17:20:00|46465.7|46463.2|46446.6|46444.1|46472.4|46469.9|46446.1|46443.6|454
1764005100000|2025-11-24 17:25:00|46447.1|46444.6|46460.8|46458.3|46468.9|46466.4|46429.1|46426.6|310
1764005400000|2025-11-24 17:30:00|46461.3|46458.8|46427.9|46425.4|46476.3|46473.8|46427.9|46425.4|362
1764005700000|2025-11-24 17:35:00|46430.4|46427.9|46457.9|46455.4|46462.3|46459.8|46420.7|46418.2|476
1764006000000|2025-11-24 17:40:00|46457.7|46455.2|46490.6|46488.1|46491.6|46489.1|46457.7|46455.2|775
1764006300000|2025-11-24 17:45:00|46491.6|46489.1|46518.5|46516|46522.1|46519.6|46491.6|46489.1|431
1764006600000|2025-11-24 17:50:00|46520.1|46517.6|46518.9|46516.4|46528.7|46526.2|46495.8|46493.3|364
1764006900000|2025-11-24 17:55:00|46512.4|46509.9|46516.2|46513.7|46526.1|46523.6|46494.5|46492|280
1764007200000|2025-11-24 18:00:00|46515.8|46513.3|46545.3|46542.8|46550.8|46548.3|46515.3|46512.8|619
1764007500000|2025-11-24 18:05:00|46545.7|46543.2|46539.5|46537|46556.4|46553.9|46523.6|46521.1|357
1764007800000|2025-11-24 18:10:00|46538.2|46535.7|46568.4|46565.9|46573.7|46571.2|46538|46535.5|428
1764008100000|2025-11-24 18:15:00|46568.6|46566.1|46555.7|46553.2|46575.2|46572.7|46549.2|46546.7|266
1764008400000|2025-11-24 18:20:00|46558.3|46555.8|46565.8|46563.3|46573.9|46571.4|46550.9|46548.4|301
1764008700000|2025-11-24 18:25:00|46566.3|46563.8|46546.1|46543.6|46578.4|46575.9|46545.6|46543.1|269
1764009000000|2025-11-24 18:30:00|46544|46541.5|46531.8|46529.3|46550.6|46548.1|46513.6|46511.1|439
1764009300000|2025-11-24 18:35:00|46532.3|46529.8|46541|46538.5|46548.7|46546.2|46522.3|46519.8|184
1764009600000|2025-11-24 18:40:00|46542.2|46539.7|46567.8|46565.3|46572.6|46570.1|46536.4|46533.9|192
1764009900000|2025-11-24 18:45:00|46568.3|46565.8|46551.7|46549.2|46568.9|46566.4|46538.2|46535.7|188
1764010200000|2025-11-24 18:50:00|46550.7|46548.2|46562.8|46560.3|46563.1|46560.6|46537.4|46534.9|142
1764010500000|2025-11-24 18:55:00|46563.3|46560.8|46548.1|46545.6|46572.5|46570|46542.9|46540.4|223
1764010800000|2025-11-24 19:00:00|46547.8|46545.3|46546.8|46544.3|46570|46567.5|46543.1|46540.6|256
1764011100000|2025-11-24 19:05:00|46547.8|46545.3|46534.7|46532.2|46554.5|46552|46533.8|46531.3|253
1764011400000|2025-11-24 19:10:00|46534.3|46531.8|46515.9|46513.4|46539.2|46536.7|46514.2|46511.7|201
1764011700000|2025-11-24 19:15:00|46516.4|46513.9|46515.3|46512.8|46525.2|46522.7|46491.1|46488.6|710
1764012000000|2025-11-24 19:20:00|46517.1|46514.6|46491.3|46488.8|46521.5|46519|46489.8|46487.3|294
1764012300000|2025-11-24 19:25:00|46492.3|46489.8|46497.5|46495|46504.6|46502.1|46483.4|46480.9|206
1764012600000|2025-11-24 19:30:00|46497.1|46494.6|46475.1|46472.6|46504.7|46502.2|46467.1|46464.6|391
1764012900000|2025-11-24 19:35:00|46474.6|46472.1|46473.5|46471|46481.5|46479|46447.4|46444.9|354
1764013200000|2025-11-24 19:40:00|46473|46470.5|46466.2|46463.7|46495.6|46493.1|46466.2|46463.7|257
1764013500000|2025-11-24 19:45:00|46467.2|46464.7|46444.6|46442.1|46472.9|46470.4|46441.5|46439|251
1764013800000|2025-11-24 19:50:00|46444.3|46441.8|46436.3|46433.8|46463.7|46461.2|46414.4|46411.9|320
1764014100000|2025-11-24 19:55:00|46436.2|46433.7|46440.4|46437.9|46461.9|46459.4|46431.3|46428.8|411
1764014400000|2025-11-24 20:00:00|46441.3|46438.8|46495.3|46492.8|46495.3|46492.8|46439.2|46436.7|350
1764014700000|2025-11-24 20:05:00|46494.7|46492.2|46486|46483.5|46495.2|46492.7|46473.7|46471.2|202
1764015000000|2025-11-24 20:10:00|46484.8|46482.3|46495.5|46493|46502.6|46500.1|46473.9|46471.4|205
1764015300000|2025-11-24 20:15:00|46496|46493.5|46474.1|46471.6|46501.4|46498.9|46473.1|46470.6|560
1764015600000|2025-11-24 20:20:00|46475|46472.5|46464.4|46461.9|46476.2|46473.7|46451.6|46449.1|319
1764015900000|2025-11-24 20:25:00|46463.9|46461.4|46464|46461.5|46470.6|46468.1|46435.8|46433.3|276
1764016200000|2025-11-24 20:30:00|46463.3|46460.8|46493.6|46491.1|46495.4|46492.9|46456.8|46454.3|317
1764016500000|2025-11-24 20:35:00|46495.1|46492.6|46472.8|46470.3|46495.5|46493|46467.2|46464.7|295
1764016800000|2025-11-24 20:40:00|46471|46468.5|46474.9|46472.4|46478.3|46475.8|46447.4|46444.9|443
1764017100000|2025-11-24 20:45:00|46475.9|46473.4|46417.9|46415.4|46494.9|46492.4|46415.3|46412.8|883
1764017400000|2025-11-24 20:50:00|46417.6|46415.1|46493.1|46490.6|46497.5|46495|46410.4|46407.9|1695
1764017700000|2025-11-24 20:55:00|46494.6|46492.1|46443.7|46441.2|46514.7|46512.2|46426.7|46424.2|4062
1764018000000|2025-11-24 21:00:00|46435.7|46433.2|46451|46446.2|46459.3|46454.5|46413.8|46409|1036
1764018300000|2025-11-24 21:05:00|46452.5|46447.7|46455.1|46450.3|46457.1|46452.3|46432.1|46427.3|208
1764018600000|2025-11-24 21:10:00|46454.6|46449.8|46455.5|46450.7|46465.4|46460.6|46444.8|46440|117
1764018900000|2025-11-24 21:15:00|46456|46451.2|46447.6|46442.8|46466.1|46461.3|46446.6|46441.8|82
1764019200000|2025-11-24 21:20:00|46447.1|46442.3|46458|46453.2|46459|46454.2|46444.6|46439.8|46
1764019500000|2025-11-24 21:25:00|46458.5|46453.7|46456.1|46451.3|46462.9|46458.1|46449.2|46444.4|67
1764019800000|2025-11-24 21:30:00|46456.6|46451.8|46458|46453.2|46466.6|46461.8|46454.3|46449.5|80
1764020100000|2025-11-24 21:35:00|46457.5|46452.7|46471.2|46466.4|46475.2|46470.4|46451.9|46447.1|74
1764020400000|2025-11-24 21:40:00|46471.7|46466.9|46463.4|46458.6|46478|46473.2|46463.4|46458.6|43
1764020700000|2025-11-24 21:45:00|46463.9|46459.1|46461.8|46457|46463.9|46459.1|46457.1|46452.3|59
1764021000000|2025-11-24 21:50:00|46461.3|46456.5|46453|46448.2|46461.8|46457|46450.1|46445.3|89
1764021300000|2025-11-24 21:55:00|46452.5|46447.7|46451.9|46442.1|46456.5|46451.7|46448.1|46442.1|56
1764021900000|2025-11-24 22:05:00|46451.8|46442|46451.3|46441.5|46451.8|46442|46451.1|46441.3|0
1764022200000|2025-11-24 22:10:00|46451|46441.2|46451.9|46442.1|46451.9|46442.1|46447|46437.2|0
1764022500000|2025-11-24 22:15:00|46447.1|46437.3|46451.6|46441.8|46451.8|46442|46447.1|46437.3|0
1764022800000|2025-11-24 22:20:00|46451.7|46441.9|46451.1|46441.3|46451.7|46441.9|46451.1|46441.3|0
1764023100000|2025-11-24 22:25:00|46450.7|46440.9|46450.9|46441.1|46450.9|46441.1|46450.7|46440.9|0
1764023400000|2025-11-24 22:30:00|46451.2|46441.4|46451.1|46441.3|46451.7|46441.9|46451.1|46441.3|0
1764023700000|2025-11-24 22:35:00|46450.6|46440.8|46455.9|46446.1|46456|46446.2|46450.6|46440.8|0
1764024000000|2025-11-24 22:40:00|46455.4|46445.6|46457.1|46447.3|46457.1|46447.3|46453.9|46444.1|0
1764024300000|2025-11-24 22:45:00|46457|46447.2|46455|46445.2|46457|46447.2|46452.2|46442.4|0
1764024600000|2025-11-24 22:50:00|46454.5|46444.7|46457.1|46447.3|46457.1|46447.3|46452.5|46442.7|0
1764024900000|2025-11-24 22:55:00|46457|46447.2|46456.2|46446.4|46457|46447.2|46453.2|46443.4|0
1764025200000|2025-11-24 23:00:00|46438.6|46433.8|46449.9|46445.1|46460.7|46455.9|46435.2|46430.4|147
1764025500000|2025-11-24 23:05:00|46449.4|46444.6|46451.6|46446.8|46459.9|46455.1|46445.1|46440.3|31
1764025800000|2025-11-24 23:10:00|46451.1|46446.3|46453|46448.2|46456.3|46451.5|46440.7|46435.9|53
1764026100000|2025-11-24 23:15:00|46453.5|46448.7|46450.8|46446|46456.7|46451.9|46440.5|46435.7|47
1764026400000|2025-11-24 23:20:00|46451.3|46446.5|46440.8|46436|46457.1|46452.3|46440.4|46435.6|36
1764026700000|2025-11-24 23:25:00|46440.3|46435.5|46451|46446.2|46464.8|46460|46436.8|46432|422
1764027000000|2025-11-24 23:30:00|46451.5|46446.7|46424.2|46419.4|46453.3|46448.5|46424.2|46419.4|254
1764027300000|2025-11-24 23:35:00|46422.7|46417.9|46445.9|46441.1|46445.9|46441.1|46414|46409.2|389
1764027600000|2025-11-24 23:40:00|46446.4|46441.6|46440.4|46435.6|46466.4|46461.6|46439.3|46434.5|530
1764027900000|2025-11-24 23:45:00|46439.9|46435.1|46440.8|46436|46462.6|46457.8|46430.9|46426.1|434
1764028200000|2025-11-24 23:50:00|46441.3|46436.5|46444.6|46439.8|46452.9|46448.1|46441.2|46436.4|82
1764028500000|2025-11-24 23:55:00|46445.1|46440.3|46432.8|46428|46451.6|46446.8|46429.8|46425|71
1764028800000|2025-11-25 00:00:00|46429.8|46425|46405.5|46400.7|46430|46425.2|46397.1|46392.3|204
1764029100000|2025-11-25 00:05:00|46405.4|46400.6|46409.5|46404.7|46413.3|46408.5|46403.4|46398.6|92
1764029400000|2025-11-25 00:10:00|46408.8|46404|46417.2|46412.4|46426.9|46422.1|46406.8|46402|97
1764029700000|2025-11-25 00:15:00|46416.7|46411.9|46427.3|46422.5|46427.5|46422.7|46413|46408.2|74
1764030000000|2025-11-25 00:20:00|46426.8|46422|46422.4|46417.6|46430.3|46425.5|46417.8|46413|49
1764030300000|2025-11-25 00:25:00|46421.9|46417.1|46411.9|46407.1|46422.5|46417.7|46399.6|46394.8|57
1764030600000|2025-11-25 00:30:00|46414.4|46409.6|46419.8|46415|46420.4|46415.6|46400.7|46395.9|40
1764030900000|2025-11-25 00:35:00|46419.3|46414.5|46416.1|46411.3|46422.7|46417.9|46409.9|46405.1|65
1764031200000|2025-11-25 00:40:00|46416.6|46411.8|46417|46412.2|46421.7|46416.9|46411.1|46406.3|31
1764031500000|2025-11-25 00:45:00|46416.5|46411.7|46409.9|46405.1|46423|46418.2|46406.9|46402.1|25
1764031800000|2025-11-25 00:50:00|46410.6|46405.8|46413.5|46408.7|46417.1|46412.3|46408.7|46403.9|31
1764032100000|2025-11-25 00:55:00|46413|46408.2|46429.3|46424.5|46430.8|46426|46413|46408.2|23
1764032400000|2025-11-25 01:00:00|46428.8|46424|46424.3|46419.5|46436.3|46431.5|46423.1|46418.3|39
1764032700000|2025-11-25 01:05:00|46423.9|46419.1|46419.5|46414.7|46430.4|46425.6|46415.9|46411.1|75
1764033000000|2025-11-25 01:10:00|46419|46414.2|46411.2|46406.4|46424.1|46419.3|46411|46406.2|21
1764033300000|2025-11-25 01:15:00|46411.7|46406.9|46405.2|46400.4|46413.8|46409|46401.8|46397|26
1764033600000|2025-11-25 01:20:00|46404.7|46399.9|46408.8|46404|46418.5|46413.7|46404.4|46399.6|24
1764033900000|2025-11-25 01:25:00|46409.3|46404.5|46400.3|46395.5|46415.9|46411.1|46399.9|46395.1|33
1764034200000|2025-11-25 01:30:00|46400.8|46396|46393.2|46388.4|46403.5|46398.7|46390.9|46386.1|17
1764034500000|2025-11-25 01:35:00|46392.7|46387.9|46379.2|46374.4|46396.4|46391.6|46377.7|46372.9|127
1764034800000|2025-11-25 01:40:00|46378.7|46373.9|46374.7|46369.9|46386.5|46381.7|46374.2|46369.4|79
1764035100000|2025-11-25 01:45:00|46374.2|46369.4|46371.1|46366.3|46378.6|46373.8|46367.1|46362.3|57
1764035400000|2025-11-25 01:50:00|46370.8|46366|46372.4|46367.6|46376.3|46371.5|46369.3|46364.5|17
1764035700000|2025-11-25 01:55:00|46372.7|46367.9|46372.7|46367.9|46377.6|46372.8|46370.7|46365.9|18
1764036000000|2025-11-25 02:00:00|46373.2|46368.4|46390.7|46385.9|46394.2|46389.4|46368.7|46363.9|44
1764036300000|2025-11-25 02:05:00|46391.2|46386.4|46380|46375.2|46391.2|46386.4|46373|46368.2|26
1764036600000|2025-11-25 02:10:00|46379.9|46375.1|46382.2|46377.4|46389|46384.2|46379.9|46375.1|20
1764036900000|2025-11-25 02:15:00|46382.7|46377.9|46394.8|46390|46406|46401.2|46382.7|46377.9|49
1764037200000|2025-11-25 02:20:00|46395.3|46390.5|46391.9|46387.1|46399.1|46394.3|46391.1|46386.3|22
1764037500000|2025-11-25 02:25:00|46391.4|46386.6|46380.8|46376|46392.4|46387.6|46378|46373.2|32
1764037800000|2025-11-25 02:30:00|46380.3|46375.5|46383.4|46378.6|46387.7|46382.9|46376.8|46372|16
1764038100000|2025-11-25 02:35:00|46383.9|46379.1|46396|46391.2|46396|46391.2|46381.2|46376.4|10
1764038400000|2025-11-25 02:40:00|46396.5|46391.7|46396.1|46391.3|46400.3|46395.5|46389.6|46384.8|29
1764038700000|2025-11-25 02:45:00|46395.6|46390.8|46395.5|46390.7|46399.9|46395.1|46390.5|46385.7|39
1764039000000|2025-11-25 02:50:00|46394.5|46389.7|46394.9|46390.1|46397.8|46393|46389.4|46384.6|25
1764039300000|2025-11-25 02:55:00|46395.4|46390.6|46401.3|46396.5|46403.4|46398.6|46394.4|46389.6|24
1764039600000|2025-11-25 03:00:00|46400.5|46395.7|46399.5|46394.7|46403|46398.2|46395|46390.2|29
1764039900000|2025-11-25 03:05:00|46399|46394.2|46395.2|46390.4|46404.5|46399.7|46393.8|46389|27
1764040200000|2025-11-25 03:10:00|46395.7|46390.9|46400.7|46395.9|46403.9|46399.1|46395.7|46390.9|15
1764040500000|2025-11-25 03:15:00|46400.2|46395.4|46399|46394.2|46401.8|46397|46395.3|46390.5|17
1764040800000|2025-11-25 03:20:00|46398.5|46393.7|46397.5|46392.7|46399.7|46394.9|46392.9|46388.1|14
1764041100000|2025-11-25 03:25:00|46397|46392.2|46393.3|46388.5|46397|46392.2|46386.6|46381.8|17
1764041400000|2025-11-25 03:30:00|46392.8|46388|46372.5|46367.7|46394.8|46390|46368.7|46363.9|85
1764041700000|2025-11-25 03:35:00|46373.1|46368.3|46375.9|46371.1|46383.7|46378.9|46369.7|46364.9|85
1764042000000|2025-11-25 03:40:00|46375.4|46370.6|46378.3|46373.5|46380.4|46375.6|46365.9|46361.1|66
1764042300000|2025-11-25 03:45:00|46377.8|46373|46365.6|46360.8|46378.2|46373.4|46363.6|46358.8|61
1764042600000|2025-11-25 03:50:00|46366.1|46361.3|46363.3|46358.5|46369.6|46364.8|46355|46350.2|65
1764042900000|2025-11-25 03:55:00|46363|46358.2|46360.2|46355.4|46364.1|46359.3|46353.2|46348.4|70
1764043200000|2025-11-25 04:00:00|46360.7|46355.9|46371.7|46366.9|46372.7|46367.9|46358.7|46353.9|25
1764043500000|2025-11-25 04:05:00|46372.2|46367.4|46383|46378.2|46385|46380.2|46370.7|46365.9|54
1764043800000|2025-11-25 04:10:00|46382.5|46377.7|46393.8|46389|46394|46389.2|46382.5|46377.7|35
1764044100000|2025-11-25 04:15:00|46393.9|46389.1|46403.1|46398.3|46412.1|46407.3|46393.9|46389.1|51
1764044400000|2025-11-25 04:20:00|46404.1|46399.3|46402.6|46397.8|46405.1|46400.3|46395.6|46390.8|25
1764044700000|2025-11-25 04:25:00|46402.1|46397.3|46400.1|46395.3|46406.6|46401.8|46398.6|46393.8|15
1764045000000|2025-11-25 04:30:00|46399.6|46394.8|46400|46395.2|46401.1|46396.3|46393|46388.2|11
1764045300000|2025-11-25 04:35:00|46399.5|46394.7|46399|46394.2|46404.5|46399.7|46397.5|46392.7|32
1764045600000|2025-11-25 04:40:00|46399.5|46394.7|46397.1|46392.3|46404.1|46399.3|46396.6|46391.8|5
1764045900000|2025-11-25 04:45:00|46397.6|46392.8|46402.6|46397.8|46404.6|46399.8|46395.1|46390.3|6
1764046200000|2025-11-25 04:50:00|46403.1|46398.3|46404.1|46399.3|46409.6|46404.8|46403.1|46398.3|17
1764046500000|2025-11-25 04:55:00|46403.6|46398.8|46404.6|46399.8|46405.6|46400.8|46402.1|46397.3|10
1764046800000|2025-11-25 05:00:00|46405.1|46400.3|46407.1|46402.3|46411.1|46406.3|46403.1|46398.3|18
1764047100000|2025-11-25 05:05:00|46406.6|46401.8|46412|46407.2|46414.5|46409.7|46399.1|46394.3|35
1764047400000|2025-11-25 05:10:00|46411.5|46406.7|46427.1|46422.3|46427.1|46422.3|46411|46406.2|14
1764047700000|2025-11-25 05:15:00|46426.6|46421.8|46412|46407.2|46429.1|46424.3|46405|46400.2|45
1764048000000|2025-11-25 05:20:00|46411.9|46407.1|46388.9|46384.1|46412.4|46407.6|46388|46383.2|30
1764048300000|2025-11-25 05:25:00|46386.9|46382.1|46377.5|46372.7|46386.9|46382.1|46377|46372.2|30
1764048600000|2025-11-25 05:30:00|46378|46373.2|46390.5|46385.7|46392.3|46387.5|46376.4|46371.6|33
1764048900000|2025-11-25 05:35:00|46391|46386.2|46397.6|46392.8|46399.1|46394.3|46390.5|46385.7|15
1764049200000|2025-11-25 05:40:00|46397.1|46392.3|46398.8|46394|46399.4|46394.6|46393.1|46388.3|11
1764049500000|2025-11-25 05:45:00|46399.4|46394.6|46393.1|46388.3|46400.4|46395.6|46391.6|46386.8|6
1764049800000|2025-11-25 05:50:00|46392.6|46387.8|46393.5|46388.7|46394.6|46389.8|46389.5|46384.7|6
1764050100000|2025-11-25 05:55:00|46393|46388.2|46393|46388.2|46396.5|46391.7|46392|46387.2|2
1764050400000|2025-11-25 06:00:00|46393.5|46388.7|46396.6|46391.8|46398.8|46394|46389.4|46384.6|20
1764050700000|2025-11-25 06:05:00|46397.1|46392.3|46400.3|46395.5|46401.8|46397|46387.3|46382.5|20
1764051000000|2025-11-25 06:10:00|46400.8|46396|46403.9|46399.1|46410.4|46405.6|46396.3|46391.5|22
1764051300000|2025-11-25 06:15:00|46403.4|46398.6|46386.2|46381.4|46403.9|46399.1|46386.1|46381.3|21
1764051600000|2025-11-25 06:20:00|46386.7|46381.9|46383.6|46378.8|46390.5|46385.7|46376.7|46371.9|19
1764051900000|2025-11-25 06:25:00|46383.9|46379.1|46385.6|46380.8|46392.6|46387.8|46378.4|46373.6|32
1764052200000|2025-11-25 06:30:00|46385.2|46380.4|46392.8|46388|46397|46392.2|46379.4|46374.6|38
1764052500000|2025-11-25 06:35:00|46393.2|46388.4|46392.8|46388|46399.3|46394.5|46387.5|46382.7|28
1764052800000|2025-11-25 06:40:00|46393.2|46388.4|46382.7|46377.9|46394.8|46390|46382.2|46377.4|25
1764053100000|2025-11-25 06:45:00|46382.2|46377.4|46368|46363.2|46383.7|46378.9|46361.8|46357|49
1764053400000|2025-11-25 06:50:00|46366.4|46361.6|46378.1|46373.3|46379.1|46374.3|46366.4|46361.6|28
1764053700000|2025-11-25 06:55:00|46377.6|46372.8|46377.9|46373.1|46382.6|46377.8|46376.9|46372.1|14
1764054000000|2025-11-25 07:00:00|46377|46373.4|46372.1|46368.5|46381.9|46378.3|46371.3|46367.7|43
1764054300000|2025-11-25 07:05:00|46373.1|46369.5|46366.7|46363.1|46376.1|46372.5|46363.4|46359.8|61
1764054600000|2025-11-25 07:10:00|46366.2|46362.6|46378.9|46375.3|46378.9|46375.3|46362.3|46358.7|42
1764054900000|2025-11-25 07:15:00|46379.2|46375.6|46387.5|46383.9|46392|46388.4|46378.4|46374.8|133
1764055200000|2025-11-25 07:20:00|46387|46383.4|46396.8|46393.2|46402.2|46398.6|46387|46383.4|72
1764055500000|2025-11-25 07:25:00|46396.6|46393|46392.3|46388.7|46401.1|46397.5|46390.8|46387.2|64
1764055800000|2025-11-25 07:30:00|46391.8|46388.2|46398.3|46394.7|46402.6|46399|46390.3|46386.7|29
1764056100000|2025-11-25 07:35:00|46398.8|46395.2|46405.7|46402.1|46415|46411.4|46397.4|46393.8|40
1764056400000|2025-11-25 07:40:00|46405.6|46402|46427.9|46424.3|46427.9|46424.3|46405.5|46401.9|65
1764056700000|2025-11-25 07:45:00|46428|46424.4|46420.8|46417.2|46439.2|46435.6|46419.8|46416.2|111
1764057000000|2025-11-25 07:50:00|46420.6|46417|46412.7|46409.1|46420.6|46417|46411|46407.4|66
1764057300000|2025-11-25 07:55:00|46412.2|46408.6|46411.3|46407.7|46412.7|46409.1|46396|46392.4|55
1764057600000|2025-11-25 08:00:00|46410.8|46407.2|46421.3|46417.7|46427.9|46424.3|46408.7|46405.1|110
1764057900000|2025-11-25 08:05:00|46421.8|46418.2|46399.6|46396|46425.3|46421.7|46388.5|46384.9|244
1764058200000|2025-11-25 08:10:00|46400.1|46396.5|46370.4|46366.8|46401.6|46398|46367.9|46364.3|145
1764058500000|2025-11-25 08:15:00|46371.9|46368.3|46396.5|46392.9|46407.9|46404.3|46371.6|46368|139
1764058800000|2025-11-25 08:20:00|46396.6|46393|46423.6|46420|46426.1|46422.5|46394.1|46390.5|41
1764059100000|2025-11-25 08:25:00|46424.1|46420.5|46419.3|46415.7|46425.6|46422|46396.4|46392.8|70
1764059400000|2025-11-25 08:30:00|46418.8|46415.2|46423.4|46419.8|46426.9|46423.3|46404.9|46401.3|56
1764059700000|2025-11-25 08:35:00|46423.9|46420.3|46423.3|46419.7|46432.2|46428.6|46420.1|46416.5|65
1764060000000|2025-11-25 08:40:00|46422.8|46419.2|46402|46398.4|46427|46423.4|46401|46397.4|65
1764060300000|2025-11-25 08:45:00|46402.5|46398.9|46390.3|46386.7|46407|46403.4|46379|46375.4|78
1764060600000|2025-11-25 08:50:00|46389.8|46386.2|46356.6|46353|46389.8|46386.2|46355.1|46351.5|206
1764060900000|2025-11-25 08:55:00|46356.2|46352.6|46369.5|46365.9|46373.4|46369.8|46348.8|46345.2|138
1764061200000|2025-11-25 09:00:00|46369|46365.4|46390.9|46387.3|46391.9|46388.3|46359.3|46355.7|219
1764061500000|2025-11-25 09:05:00|46391.4|46387.8|46411.5|46407.9|46414.8|46411.2|46391.4|46387.8|126
1764061800000|2025-11-25 09:10:00|46412|46408.4|46423.6|46420|46424.6|46421|46402.2|46398.6|147
1764062100000|2025-11-25 09:15:00|46423.7|46420.1|46404|46400.4|46427.8|46424.2|46403.1|46399.5|103
1764062400000|2025-11-25 09:20:00|46403.9|46400.3|46396.9|46393.3|46411.1|46407.5|46393.9|46390.3|72
1764062700000|2025-11-25 09:25:00|46396.4|46392.8|46383.3|46379.7|46398.4|46394.8|46380.3|46376.7|113
1764063000000|2025-11-25 09:30:00|46382.8|46379.2|46371.5|46367.9|46385.3|46381.7|46359.3|46355.7|190
1764063300000|2025-11-25 09:35:00|46372|46368.4|46352.5|46348.9|46376.7|46373.1|46352|46348.4|75
1764063600000|2025-11-25 09:40:00|46352|46348.4|46379.3|46375.7|46381.1|46377.5|46348.5|46344.9|111
1764063900000|2025-11-25 09:45:00|46379.8|46376.2|46367.5|46363.9|46385.2|46381.6|46350.4|46346.8|76
1764064200000|2025-11-25 09:50:00|46366.5|46362.9|46367.3|46363.7|46375.5|46371.9|46361|46357.4|71
1764064500000|2025-11-25 09:55:00|46367.8|46364.2|46372.3|46368.7|46378.9|46375.3|46366.3|46362.7|101
1764064800000|2025-11-25 10:00:00|46371.9|46368.3|46364.6|46361|46372.9|46369.3|46359.4|46355.8|46
1764065100000|2025-11-25 10:05:00|46364.1|46360.5|46369.9|46366.3|46370.4|46366.8|46356.4|46352.8|45
1764065400000|2025-11-25 10:10:00|46370.4|46366.8|46391.8|46388.2|46395.7|46392.1|46370.4|46366.8|101
1764065700000|2025-11-25 10:15:00|46392.3|46388.7|46363.9|46360.3|46394.2|46390.6|46359|46355.4|88
1764066000000|2025-11-25 10:20:00|46364.4|46360.8|46376.2|46372.6|46378.9|46375.3|46364.4|46360.8|58
1764066300000|2025-11-25 10:25:00|46376.7|46373.1|46366.4|46362.8|46378.5|46374.9|46365.5|46361.9|34
1764066600000|2025-11-25 10:30:00|46365.9|46362.3|46371.1|46367.5|46376.1|46372.5|46347.2|46343.6|139
1764066900000|2025-11-25 10:35:00|46371.6|46368|46383.3|46379.7|46386.6|46383|46367.4|46363.8|66
1764067200000|2025-11-25 10:40:00|46383.8|46380.2|46390.2|46386.6|46402.7|46399.1|46383.8|46380.2|78
1764067500000|2025-11-25 10:45:00|46390.7|46387.1|46400.4|46396.8|46400.4|46396.8|46381.1|46377.5|47
1764067800000|2025-11-25 10:50:00|46399.9|46396.3|46402.6|46399|46406.6|46403|46395.2|46391.6|59
1764068100000|2025-11-25 10:55:00|46403.1|46399.5|46394.6|46391|46406|46402.4|46391.6|46388|127
1764068400000|2025-11-25 11:00:00|46395.1|46391.5|46388.6|46385|46398.6|46395|46376.6|46373|62
1764068700000|2025-11-25 11:05:00|46388.1|46384.5|46389.5|46385.9|46389.5|46385.9|46379.4|46375.8|62
1764069000000|2025-11-25 11:10:00|46389|46385.4|46389.5|46385.9|46396.9|46393.3|46381.2|46377.6|64
1764069300000|2025-11-25 11:15:00|46390|46386.4|46376.5|46372.9|46391.5|46387.9|46374.6|46371|74
1764069600000|2025-11-25 11:20:00|46376.9|46373.3|46377|46373.4|46384|46380.4|46373.4|46369.8|57
1764069900000|2025-11-25 11:25:00|46376.5|46372.9|46368.9|46365.3|46381.6|46378|46367.7|46364.1|36
1764070200000|2025-11-25 11:30:00|46368.4|46364.8|46366.6|46363|46376.6|46373|46359.5|46355.9|115
1764070500000|2025-11-25 11:35:00|46366.1|46362.5|46373.4|46369.8|46382.5|46378.9|46365|46361.4|79
1764070800000|2025-11-25 11:40:00|46373.6|46370|46382.9|46379.3|46383.9|46380.3|46369.7|46366.1|70
1764071100000|2025-11-25 11:45:00|46381.4|46377.8|46373.2|46369.6|46383.4|46379.8|46368.7|46365.1|65
1764071400000|2025-11-25 11:50:00|46373.7|46370.1|46374.6|46371|46378.2|46374.6|46365.4|46361.8|83
1764071700000|2025-11-25 11:55:00|46375.1|46371.5|46390|46386.4|46390.5|46386.9|46369.4|46365.8|63
1764072000000|2025-11-25 12:00:00|46391|46387.4|46419.9|46416.3|46423.2|46419.6|46386.3|46382.7|346
1764072300000|2025-11-25 12:05:00|46419.4|46415.8|46417.6|46414|46427.8|46424.2|46412.3|46408.7|147
1764072600000|2025-11-25 12:10:00|46417.7|46414.1|46423.9|46420.3|46426.2|46422.6|46409|46405.4|126
1764072900000|2025-11-25 12:15:00|46424.1|46420.5|46413.7|46410.1|46426.7|46423.1|46405.9|46402.3|105
1764073200000|2025-11-25 12:20:00|46413.5|46409.9|46408.8|46405.2|46415.6|46412|46402|46398.4|86
1764073500000|2025-11-25 12:25:00|46408.4|46404.8|46405.9|46402.3|46411.7|46408.1|46398.3|46394.7|116
1764073800000|2025-11-25 12:30:00|46406.2|46402.6|46383.8|46380.2|46413.5|46409.9|46382.4|46378.8|97
1764074100000|2025-11-25 12:35:00|46383.7|46380.1|46388.3|46384.7|46388.4|46384.8|46376.3|46372.7|136
1764074400000|2025-11-25 12:40:00|46387.9|46384.3|46481.5|46477.9|46524.5|46520.9|46383.2|46379.6|1047
1764074700000|2025-11-25 12:45:00|46479|46475.4|46429.1|46425.5|46489.7|46486.1|46427.1|46423.5|815
1764075000000|2025-11-25 12:50:00|46428.6|46425|46427.5|46423.9|46444.9|46441.3|46419.3|46415.7|171
1764075300000|2025-11-25 12:55:00|46427|46423.4|46416.8|46413.2|46432.5|46428.9|46413.9|46410.3|141
1764075600000|2025-11-25 13:00:00|46416.3|46412.7|46448.8|46445.2|46468.7|46465.1|46413.8|46410.2|243
1764075900000|2025-11-25 13:05:00|46447.3|46443.7|46457.7|46454.1|46459.7|46456.1|46436.1|46432.5|199
1764076200000|2025-11-25 13:10:00|46456.2|46452.6|46468.1|46464.5|46471.4|46467.8|46456.2|46452.6|222
1764076500000|2025-11-25 13:15:00|46467.1|46463.5|46488.6|46485|46499.1|46495.5|46466.6|46463|301
1764076800000|2025-11-25 13:20:00|46488.1|46484.5|46490|46486.4|46500.4|46496.8|46480.5|46476.9|207
1764077100000|2025-11-25 13:25:00|46489.5|46485.9|46483.8|46480.2|46489.5|46485.9|46472.7|46469.1|178
1764077400000|2025-11-25 13:30:00|46484.4|46480.8|46467.4|46463.8|46505.9|46502.3|46467.4|46463.8|338
1764077700000|2025-11-25 13:35:00|46468.4|46464.8|46462.3|46458.7|46468.4|46464.8|46443.3|46439.7|410
1764078000000|2025-11-25 13:40:00|46461.3|46457.7|46434.1|46430.5|46464.8|46461.2|46432.4|46428.8|348
1764078300000|2025-11-25 13:45:00|46433.6|46430|46477.6|46474|46486.7|46483.1|46432.8|46429.2|404
1764078600000|2025-11-25 13:50:00|46478.5|46474.9|46469.3|46465.7|46482.6|46479|46460.2|46456.6|259
1764078900000|2025-11-25 13:55:00|46468.8|46465.2|46472.5|46468.9|46473.5|46469.9|46455.9|46452.3|212
1764079200000|2025-11-25 14:00:00|46473|46469.4|46460|46456.4|46481.9|46478.3|46460|46456.4|216
1764079500000|2025-11-25 14:05:00|46460.5|46456.9|46449.7|46446.1|46461.5|46457.9|46447.7|46444.1|214
1764079800000|2025-11-25 14:10:00|46450.2|46446.6|46459.3|46455.7|46467.3|46463.7|46445.5|46441.9|128
1764080100000|2025-11-25 14:15:00|46458.8|46455.2|46453.7|46450.1|46460.3|46456.7|46444.8|46441.2|133
1764080400000|2025-11-25 14:20:00|46454.1|46450.5|46456.4|46452.8|46467.7|46464.1|46453.7|46450.1|176
1764080700000|2025-11-25 14:25:00|46458.9|46455.3|46546|46542.4|46546|46542.4|46456.9|46453.3|878
1764081000000|2025-11-25 14:30:00|46547|46543.4|46718.3|46715.8|46730.5|46728|46541|46538.5|4907
1764081300000|2025-11-25 14:35:00|46716.8|46714.3|46740.3|46737.8|46781.9|46779.4|46715.3|46712.8|2993
1764081600000|2025-11-25 14:40:00|46738.8|46736.3|46586.7|46584.2|46740.4|46737.9|46573.1|46570.6|3186
1764081900000|2025-11-25 14:45:00|46573.7|46571.2|46354.3|46351.8|46587.6|46585.1|46337.3|46334.8|3493
1764082200000|2025-11-25 14:50:00|46350.3|46347.8|46487.4|46484.9|46512.5|46510|46328.8|46326.3|2557
1764082500000|2025-11-25 14:55:00|46491.9|46489.4|46582.4|46579.9|46587.6|46585.1|46480.6|46478.1|1508
1764082800000|2025-11-25 15:00:00|46582.7|46580.2|46512|46509.5|46611.6|46609.1|46479.3|46476.8|2238
1764083100000|2025-11-25 15:05:00|46510|46507.5|46650.6|46648.1|46661.5|46659|46497.4|46494.9|1802
1764083400000|2025-11-25 15:10:00|46651|46648.5|46563.9|46561.4|46683.7|46681.2|46554.4|46551.9|1852
1764083700000|2025-11-25 15:15:00|46563.7|46561.2|46568.9|46566.4|46596.1|46593.6|46545.5|46543|1394
1764084000000|2025-11-25 15:20:00|46567.9|46565.4|46553.2|46550.7|46574.7|46572.2|46492.5|46490|1246
1764084300000|2025-11-25 15:25:00|46552.7|46550.2|46634.1|46631.6|46639.4|46636.9|46552.7|46550.2|1059
1764084600000|2025-11-25 15:30:00|46628.6|46626.1|46716.3|46713.8|46720.3|46717.8|46620.7|46618.2|1356
1764084900000|2025-11-25 15:35:00|46713.3|46710.8|46716.3|46713.8|46725.3|46722.8|46666.1|46663.6|955
1764085200000|2025-11-25 15:40:00|46720.8|46718.3|46796.3|46793.8|46807.8|46805.3|46703.8|46701.3|1685
1764085500000|2025-11-25 15:45:00|46797.8|46795.3|46774.7|46772.2|46854.7|46852.2|46752.5|46750|2189
1764085800000|2025-11-25 15:50:00|46773.7|46771.2|46711.3|46708.8|46775.7|46773.2|46710.3|46707.8|1236
1764086100000|2025-11-25 15:55:00|46713.3|46710.8|46750.5|46748|46763.2|46760.7|46667.8|46665.3|1317
1764086400000|2025-11-25 16:00:00|46750.6|46748.1|46764.7|46762.2|46772.4|46769.9|46734.9|46732.4|799
1764086700000|2025-11-25 16:05:00|46767.7|46765.2|46774.5|46772|46807.8|46805.3|46741.3|46738.8|1062
1764087000000|2025-11-25 16:10:00|46775.5|46773|46745.6|46743.1|46803|46800.5|46745.6|46743.1|880
1764087300000|2025-11-25 16:15:00|46745.7|46743.2|46791.6|46789.1|46800.6|46798.1|46723.6|46721.1|1126
1764087600000|2025-11-25 16:20:00|46794.9|46792.4|46786.7|46784.2|46833.6|46831.1|46784.9|46782.4|832
1764087900000|2025-11-25 16:25:00|46786.2|46783.7|46776.7|46774.2|46798.2|46795.7|46749|46746.5|548
1764088200000|2025-11-25 16:30:00|46776.1|46773.6|46804.1|46801.6|46810.1|46807.6|46774.3|46771.8|607
1764088500000|2025-11-25 16:35:00|46805.6|46803.1|46803.1|46800.6|46810.2|46807.7|46768.5|46766|489
1764088800000|2025-11-25 16:40:00|46805.2|46802.7|46826.7|46824.2|46853.3|46850.8|46805.2|46802.7|796
1764089100000|2025-11-25 16:45:00|46827.2|46824.7|46845.8|46843.3|46849.6|46847.1|46795.2|46792.7|795
1764089400000|2025-11-25 16:50:00|46847.2|46844.7|46867|46864.5|46871.9|46869.4|46847.2|46844.7|784
1764089700000|2025-11-25 16:55:00|46867.5|46865|46878|46875.5|46886.9|46884.4|46856.5|46854|1117
1764090000000|2025-11-25 17:00:00|46876.6|46874.1|46919.3|46916.8|46932.9|46930.4|46876.1|46873.6|1379
1764090300000|2025-11-25 17:05:00|46919|46916.5|46935.6|46933.1|46943.5|46941|46919|46916.5|735
1764090600000|2025-11-25 17:10:00|46935.5|46933|46936.4|46933.9|46942.4|46939.9|46922|46919.5|426
1764090900000|2025-11-25 17:15:00|46937.4|46934.9|46959.3|46956.8|46960.2|46957.7|46925.5|46923|623
1764091200000|2025-11-25 17:20:00|46959.9|46957.4|47004.3|47001.8|47004.8|47002.3|46956.9|46954.4|842
1764091500000|2025-11-25 17:25:00|47003.8|47001.3|46987.6|46985.1|47015.7|47013.2|46975.6|46973.1|834
1764091800000|2025-11-25 17:30:00|46984.5|46982|47022.3|47019.8|47023.1|47020.6|46984.5|46982|617
1764092100000|2025-11-25 17:35:00|47021.3|47018.8|47014.5|47012|47031.9|47029.4|47003.5|47001|671
1764092400000|2025-11-25 17:40:00|47013.8|47011.3|47001.4|46998.9|47024.2|47021.7|46996.8|46994.3|594
1764092700000|2025-11-25 17:45:00|47002.4|46999.9|46991.4|46988.9|47027.2|47024.7|46974.9|46972.4|722
1764093000000|2025-11-25 17:50:00|46991.1|46988.6|46989.5|46987|47005.5|47003|46984.5|46982|332
1764093300000|2025-11-25 17:55:00|46990.5|46988|46986.5|46984|46997.9|46995.4|46981.6|46979.1|376
1764093600000|2025-11-25 18:00:00|46988.5|46986|46992.1|46989.6|47021.9|47019.4|46985.4|46982.9|480
1764093900000|2025-11-25 18:05:00|46992.6|46990.1|47004.6|47002.1|47005.6|47003.1|46970.8|46968.3|411
1764094200000|2025-11-25 18:10:00|47002.2|46999.7|46993.4|46990.9|47021.5|47019|46984.5|46982|586
1764094500000|2025-11-25 18:15:00|46992.4|46989.9|46996.3|46993.8|46999.5|46997|46977|46974.5|656
1764094800000|2025-11-25 18:20:00|46995.8|46993.3|47006.5|47004|47013.6|47011.1|46987.6|46985.1|631
1764095100000|2025-11-25 18:25:00|47007|47004.5|47007.2|47004.7|47012.8|47010.3|46992.6|46990.1|169
1764095400000|2025-11-25 18:30:00|47007.7|47005.2|47017.9|47015.4|47019.5|47017|46997.1|46994.6|399
1764095700000|2025-11-25 18:35:00|47017.4|47014.9|46999.8|46997.3|47022.4|47019.9|46979.5|46977|620
1764096000000|2025-11-25 18:40:00|47001.8|46999.3|46996.8|46994.3|47008.6|47006.1|46981.6|46979.1|217
1764096300000|2025-11-25 18:45:00|46997.3|46994.8|47021.5|47019|47024.1|47021.6|46997.3|46994.8|281
1764096600000|2025-11-25 18:50:00|47022.9|47020.4|47022.7|47020.2|47027.7|47025.2|47001.8|46999.3|183
1764096900000|2025-11-25 18:55:00|47022.2|47019.7|46999.7|46997.2|47022.2|47019.7|46997.9|46995.4|206
1764097200000|2025-11-25 19:00:00|46998.6|46996.1|46991.6|46989.1|47007.5|47005|46986.5|46984|332
1764097500000|2025-11-25 19:05:00|46992.1|46989.6|47013.6|47011.1|47023.4|47020.9|46988|46985.5|336
1764097800000|2025-11-25 19:10:00|47014.2|47011.7|47015.5|47013|47019.2|47016.7|46995.3|46992.8|237
1764098100000|2025-11-25 19:15:00|47016|47013.5|47002.8|47000.3|47024.5|47022|46988.3|46985.8|571
1764098400000|2025-11-25 19:20:00|47002.5|47000|47002.7|47000.2|47009.6|47007.1|46978.7|46976.2|627
1764098700000|2025-11-25 19:25:00|47002.2|46999.7|47015.8|47013.3|47018.3|47015.8|46988.1|46985.6|191
1764099000000|2025-11-25 19:30:00|47016.3|47013.8|47022.7|47020.2|47034.5|47032|47013.3|47010.8|431
1764099300000|2025-11-25 19:35:00|47022.2|47019.7|47002.8|47000.3|47023.3|47020.8|46996.9|46994.4|373
1764099600000|2025-11-25 19:40:00|47003.2|47000.7|47018.1|47015.6|47020.8|47018.3|46987.3|46984.8|321
1764099900000|2025-11-25 19:45:00|47017.6|47015.1|47041|47038.5|47043.3|47040.8|47013.2|47010.7|384
1764100200000|2025-11-25 19:50:00|47040.7|47038.2|47067.5|47065|47081.2|47078.7|47037.7|47035.2|796
1764100500000|2025-11-25 19:55:00|47066.5|47064|47059.9|47057.4|47079.4|47076.9|47055.2|47052.7|590
1764100800000|2025-11-25 20:00:00|47059.4|47056.9|47093.5|47091|47094.7|47092.2|47059.4|47056.9|832
1764101100000|2025-11-25 20:05:00|47094|47091.5|47097.4|47094.9|47118.7|47116.2|47087|47084.5|761
1764101400000|2025-11-25 20:10:00|47096.6|47094.1|47098.8|47096.3|47105.2|47102.7|47080.1|47077.6|630
1764101700000|2025-11-25 20:15:00|47098.3|47095.8|47112.5|47110|47115.9|47113.4|47095.3|47092.8|551
1764102000000|2025-11-25 20:20:00|47115.3|47112.8|47116|47113.5|47125.6|47123.1|47105.6|47103.1|546
1764102300000|2025-11-25 20:25:00|47117|47114.5|47082.9|47080.4|47119.4|47116.9|47082.5|47080|505
1764102600000|2025-11-25 20:30:00|47084.5|47082|47126.6|47124.1|47131|47128.5|47078|47075.5|772
1764102900000|2025-11-25 20:35:00|47126.1|47123.6|47143.7|47141.2|47149.7|47147.2|47123.1|47120.6|773
1764103200000|2025-11-25 20:40:00|47141.9|47139.4|47128.4|47125.9|47154.5|47152|47125.1|47122.6|612
1764103500000|2025-11-25 20:45:00|47128.9|47126.4|47136.6|47134.1|47165.9|47163.4|47117.9|47115.4|889
1764103800000|2025-11-25 20:50:00|47137.1|47134.6|47160.8|47158.3|47184.2|47181.7|47132.6|47130.1|1408
1764104100000|2025-11-25 20:55:00|47152.8|47150.3|47110.4|47107.9|47166.4|47163.9|47106|47103.5|3327
1764104400000|2025-11-25 21:00:00|47111.6|47106.8|47134.4|47129.6|47146.9|47142.1|47103.8|47099|1257
1764104700000|2025-11-25 21:05:00|47134.9|47130.1|47136.4|47131.6|47137.8|47133|47126.3|47121.5|235
1764105000000|2025-11-25 21:10:00|47136.9|47132.1|47153.1|47148.3|47154|47149.2|47131.4|47126.6|256
1764105300000|2025-11-25 21:15:00|47152.6|47147.8|47143.8|47139|47156|47151.2|47142.6|47137.8|107
1764105600000|2025-11-25 21:20:00|47143.3|47138.5|47135.5|47130.7|47143.3|47138.5|47132.9|47128.1|72
1764105900000|2025-11-25 21:25:00|47135|47130.2|47129|47124.2|47135.5|47130.7|47125.4|47120.6|63
1764106200000|2025-11-25 21:30:00|47129.5|47124.7|47131.6|47126.8|47141.4|47136.6|47129.5|47124.7|62
1764106500000|2025-11-25 21:35:00|47131.1|47126.3|47129.9|47125.1|47134.3|47129.5|47128.8|47124|34
1764106800000|2025-11-25 21:40:00|47129.4|47124.6|47132.1|47127.3|47137.9|47133.1|47127.4|47122.6|32
1764107100000|2025-11-25 21:45:00|47131.6|47126.8|47134.5|47129.7|47137|47132.2|47128.8|47124|60
1764107400000|2025-11-25 21:50:00|47134.1|47129.3|47129.3|47124.5|47134.1|47129.3|47126.6|47121.8|54
1764107700000|2025-11-25 21:55:00|47129.8|47125|47131.1|47121.3|47134.6|47129.8|47125.7|47120.9|85
1764108000000|2025-11-25 22:00:00|47135.5|47125.7|47135.4|47125.6|47135.5|47125.7|47135.3|47125.5|0
1764108300000|2025-11-25 22:05:00|47135.5|47125.7|47133|47123.2|47135.5|47125.7|47131.7|47121.9|0
1764108600000|2025-11-25 22:10:00|47132.2|47122.4|47138.6|47128.8|47140.8|47131|47132.2|47122.4|0
1764108900000|2025-11-25 22:15:00|47138.2|47128.4|47136.9|47127.1|47138.7|47128.9|47136|47126.2|0
1764109200000|2025-11-25 22:20:00|47140.8|47131|47138.8|47129|47140.8|47131|47137|47127.2|0
1764109500000|2025-11-25 22:25:00|47138.3|47128.5|47136.3|47126.5|47138.3|47128.5|47136|47126.2|0
1764109800000|2025-11-25 22:30:00|47136.5|47126.7|47140.1|47130.3|47140.1|47130.3|47136|47126.2|0
1764110100000|2025-11-25 22:35:00|47139.7|47129.9|47140.7|47130.9|47140.8|47131|47138.6|47128.8|0
1764110400000|2025-11-25 22:40:00|47140.3|47130.5|47140.8|47131|47140.8|47131|47136.4|47126.6|0
1764110700000|2025-11-25 22:45:00|47140.4|47130.6|47139.8|47130|47140.5|47130.7|47139|47129.2|0
1764111000000|2025-11-25 22:50:00|47139.2|47129.4|47140.3|47130.5|47140.8|47131|47139.2|47129.4|0
1764111300000|2025-11-25 22:55:00|47140.4|47130.6|47137.8|47128|47140.4|47130.6|47137.8|47128|0
1764111600000|2025-11-25 23:00:00|47121.3|47116.5|47139.5|47134.7|47139.5|47134.7|47115.2|47110.4|119
1764111900000|2025-11-25 23:05:00|47138.8|47134|47143.1|47138.3|47152|47147.2|47131.8|47127|60
1764112200000|2025-11-25 23:10:00|47142.6|47137.8|47145.2|47140.4|47150.7|47145.9|47140|47135.2|40
1764112500000|2025-11-25 23:15:00|47145.7|47140.9|47140|47135.2|47145.7|47140.9|47134|47129.2|11
1764112800000|2025-11-25 23:20:00|47139.5|47134.7|47136.1|47131.3|47145.9|47141.1|47135.6|47130.8|11
1764113100000|2025-11-25 23:25:00|47135.6|47130.8|47143.2|47138.4|47144.2|47139.4|47135.6|47130.8|9
1764113400000|2025-11-25 23:30:00|47144.7|47139.9|47141.2|47136.4|47145.3|47140.5|47139.6|47134.8|59
1764113700000|2025-11-25 23:35:00|47141.7|47136.9|47147|47142.2|47147|47142.2|47137.6|47132.8|27
1764114000000|2025-11-25 23:40:00|47146.5|47141.7|47138.4|47133.6|47152.1|47147.3|47131.6|47126.8|484
1764114300000|2025-11-25 23:45:00|47138.6|47133.8|47158|47153.2|47158.3|47153.5|47138.2|47133.4|465
1764114600000|2025-11-25 23:50:00|47157.5|47152.7|47120.4|47115.6|47159.9|47155.1|47120.4|47115.6|379
1764114900000|2025-11-25 23:55:00|47121|47116.2|47158.9|47154.1|47162.9|47158.1|47117.8|47113|526
1764115200000|2025-11-26 00:00:00|47159.9|47155.1|47147.7|47142.9|47160.3|47155.5|47143|47138.2|78
1764115500000|2025-11-26 00:05:00|47147.2|47142.4|47160.7|47155.9|47160.7|47155.9|47135.6|47130.8|38
1764115800000|2025-11-26 00:10:00|47161.7|47156.9|47152.6|47147.8|47166.1|47161.3|47151.7|47146.9|46
1764116100000|2025-11-26 00:15:00|47153.1|47148.3|47175.4|47170.6|47177.4|47172.6|47153.1|47148.3|123
1764116400000|2025-11-26 00:20:00|47175.9|47171.1|47175.5|47170.7|47180.9|47176.1|47171.4|47166.6|76
1764116700000|2025-11-26 00:25:00|47177.5|47172.7|47172.9|47168.1|47178.5|47173.7|47163.5|47158.7|66
1764117000000|2025-11-26 00:30:00|47173.2|47168.4|47170.9|47166.1|47178.8|47174|47166.9|47162.1|68
1764117300000|2025-11-26 00:35:00|47170.4|47165.6|47161.9|47157.1|47171.4|47166.6|47159.7|47154.9|22
1764117600000|2025-11-26 00:40:00|47161.4|47156.6|47160.9|47156.1|47161.4|47156.6|47150.2|47145.4|18
1764117900000|2025-11-26 00:45:00|47160.4|47155.6|47170|47165.2|47170|47165.2|47157.3|47152.5|36
1764118200000|2025-11-26 00:50:00|47170.2|47165.4|47162.6|47157.8|47179.3|47174.5|47157.2|47152.4|69
1764118500000|2025-11-26 00:55:00|47163.1|47158.3|47176.7|47171.9|47177.8|47173|47159.3|47154.5|20
1764118800000|2025-11-26 01:00:00|47177.2|47172.4|47171.2|47166.4|47183.4|47178.6|47169.2|47164.4|62
1764119100000|2025-11-26 01:05:00|47171.7|47166.9|47175.9|47171.1|47178.6|47173.8|47170.7|47165.9|59
1764119400000|2025-11-26 01:10:00|47175.4|47170.6|47188.9|47184.1|47190.9|47186.1|47174.4|47169.6|59
1764119700000|2025-11-26 01:15:00|47189|47184.2|47198.1|47193.3|47211.6|47206.8|47184.2|47179.4|114
1764120000000|2025-11-26 01:20:00|47197.6|47192.8|47187.4|47182.6|47200.5|47195.7|47187.4|47182.6|37
1764120300000|2025-11-26 01:25:00|47188.4|47183.6|47192|47187.2|47201.7|47196.9|47188.4|47183.6|54
1764120600000|2025-11-26 01:30:00|47191.5|47186.7|47186.6|47181.8|47201.6|47196.8|47181.7|47176.9|73
1764120900000|2025-11-26 01:35:00|47188.1|47183.3|47197.5|47192.7|47201.3|47196.5|47184.8|47180|44
1764121200000|2025-11-26 01:40:00|47196.9|47192.1|47206.1|47201.3|47207.4|47202.6|47192.4|47187.6|71
1764121500000|2025-11-26 01:45:00|47206.6|47201.8|47203.2|47198.4|47209|47204.2|47197.8|47193|68
1764121800000|2025-11-26 01:50:00|47202.7|47197.9|47203.6|47198.8|47207.2|47202.4|47196.9|47192.1|30
1764122100000|2025-11-26 01:55:00|47203.1|47198.3|47208.6|47203.8|47214.1|47209.3|47196.9|47192.1|48
1764122400000|2025-11-26 02:00:00|47208.1|47203.3|47207.4|47202.6|47215.7|47210.9|47201.2|47196.4|42
1764122700000|2025-11-26 02:05:00|47206.9|47202.1|47214.7|47209.9|47218.1|47213.3|47206.4|47201.6|50
1764123000000|2025-11-26 02:10:00|47215.2|47210.4|47215.2|47210.4|47218|47213.2|47204.8|47200|43
1764123300000|2025-11-26 02:15:00|47214.9|47210.1|47218.2|47213.4|47224|47219.2|47211.7|47206.9|86
1764123600000|2025-11-26 02:20:00|47218.3|47213.5|47207.6|47202.8|47218.3|47213.5|47202.7|47197.9|53
1764123900000|2025-11-26 02:25:00|47206.6|47201.8|47206.5|47201.7|47214.9|47210.1|47204|47199.2|37
1764124200000|2025-11-26 02:30:00|47207|47202.2|47198.4|47193.6|47208.5|47203.7|47198.4|47193.6|65
1764124500000|2025-11-26 02:35:00|47201.4|47196.6|47199.6|47194.8|47206.3|47201.5|47195.8|47191|75
1764124800000|2025-11-26 02:40:00|47200.1|47195.3|47201.4|47196.6|47206.3|47201.5|47197.8|47193|60
1764125100000|2025-11-26 02:45:00|47200.9|47196.1|47189.9|47185.1|47207.8|47203|47188.7|47183.9|117
1764125400000|2025-11-26 02:50:00|47190.4|47185.6|47204.2|47199.4|47207.9|47203.1|47189.9|47185.1|72
1764125700000|2025-11-26 02:55:00|47204.7|47199.9|47203.3|47198.5|47206.1|47201.3|47196.4|47191.6|42
1764126000000|2025-11-26 03:00:00|47204|47199.2|47208|47203.2|47216.2|47211.4|47202.7|47197.9|59
1764126300000|2025-11-26 03:05:00|47207.5|47202.7|47194.8|47190|47208.5|47203.7|47194.8|47190|34
1764126600000|2025-11-26 03:10:00|47195.3|47190.5|47201.3|47196.5|47203.7|47198.9|47195.3|47190.5|29
1764126900000|2025-11-26 03:15:00|47201.8|47197|47197.7|47192.9|47203.3|47198.5|47195.5|47190.7|14
1764127200000|2025-11-26 03:20:00|47198.2|47193.4|47202.1|47197.3|47203|47198.2|47194.2|47189.4|30
1764127500000|2025-11-26 03:25:00|47201.6|47196.8|47202.7|47197.9|47204.2|47199.4|47199.2|47194.4|29
1764127800000|2025-11-26 03:30:00|47203.2|47198.4|47201.5|47196.7|47206.1|47201.3|47200.9|47196.1|21
1764128100000|2025-11-26 03:35:00|47202|47197.2|47211.9|47207.1|47215.8|47211|47201.8|47197|20
1764128400000|2025-11-26 03:40:00|47212.4|47207.6|47208.5|47203.7|47214.6|47209.8|47203.7|47198.9|69
1764128700000|2025-11-26 03:45:00|47209|47204.2|47209.7|47204.9|47212.3|47207.5|47206.1|47201.3|30
1764129000000|2025-11-26 03:50:00|47209.2|47204.4|47207.1|47202.3|47215.4|47210.6|47201.5|47196.7|15
1764129300000|2025-11-26 03:55:00|47206.6|47201.8|47205.7|47200.9|47211.1|47206.3|47204.7|47199.9|21
1764129600000|2025-11-26 04:00:00|47205.2|47200.4|47210|47205.2|47211|47206.2|47203.5|47198.7|21
1764129900000|2025-11-26 04:05:00|47210.5|47205.7|47208.7|47203.9|47213.3|47208.5|47208.7|47203.9|17
1764130200000|2025-11-26 04:10:00|47208.2|47203.4|47206.7|47201.9|47208.7|47203.9|47203.2|47198.4|26
1764130500000|2025-11-26 04:15:00|47207.2|47202.4|47201.1|47196.3|47210.2|47205.4|47196.5|47191.7|42
1764130800000|2025-11-26 04:20:00|47200|47195.2|47199.2|47194.4|47202.2|47197.4|47196.1|47191.3|22
1764131100000|2025-11-26 04:25:00|47198.7|47193.9|47188.4|47183.6|47198.7|47193.9|47188.4|47183.6|51
1764131400000|2025-11-26 04:30:00|47189.9|47185.1|47194.6|47189.8|47196.1|47191.3|47187.3|47182.5|62
1764131700000|2025-11-26 04:35:00|47194.1|47189.3|47201.1|47196.3|47202.1|47197.3|47193.1|47188.3|31
1764132000000|2025-11-26 04:40:00|47201.6|47196.8|47201.8|47197|47203.6|47198.8|47198.1|47193.3|29
1764132300000|2025-11-26 04:45:00|47202.3|47197.5|47203.7|47198.9|47208.4|47203.6|47201.2|47196.4|31
1764132600000|2025-11-26 04:50:00|47203.5|47198.7|47205.2|47200.4|47206.2|47201.4|47200.8|47196|42
1764132900000|2025-11-26 04:55:00|47205|47200.2|47201.2|47196.4|47205.7|47200.9|47200.2|47195.4|18
1764133200000|2025-11-26 05:00:00|47200.7|47195.9|47203.8|47199|47206.7|47201.9|47200.2|47195.4|41
1764133500000|2025-11-26 05:05:00|47203.7|47198.9|47223.9|47219.1|47224.9|47220.1|47202.2|47197.4|74
1764133800000|2025-11-26 05:10:00|47224.4|47219.6|47220.2|47215.4|47226.4|47221.6|47216.4|47211.6|41
1764134100000|2025-11-26 05:15:00|47219.7|47214.9|47227.4|47222.6|47228.4|47223.6|47218.7|47213.9|33
1764134400000|2025-11-26 05:20:00|47227.1|47222.3|47225.2|47220.4|47229.3|47224.5|47223.1|47218.3|32
1764134700000|2025-11-26 05:25:00|47225.7|47220.9|47218.2|47213.4|47226.2|47221.4|47214.2|47209.4|39
1764135000000|2025-11-26 05:30:00|47217.7|47212.9|47222.2|47217.4|47229.3|47224.5|47217.2|47212.4|46
1764135300000|2025-11-26 05:35:00|47222.7|47217.9|47220.2|47215.4|47224.2|47219.4|47219.2|47214.4|26
1764135600000|2025-11-26 05:40:00|47219.7|47214.9|47222.3|47217.5|47223.8|47219|47218.7|47213.9|27
1764135900000|2025-11-26 05:45:00|47221.8|47217|47218.8|47214|47224.2|47219.4|47217.7|47212.9|33
1764136200000|2025-11-26 05:50:00|47218.3|47213.5|47213.8|47209|47219.8|47215|47212.8|47208|8
1764136500000|2025-11-26 05:55:00|47214.3|47209.5|47215.1|47210.3|47217|47212.2|47211.5|47206.7|15
1764136800000|2025-11-26 06:00:00|47214.6|47209.8|47212|47207.2|47215|47210.2|47208.4|47203.6|19
1764137100000|2025-11-26 06:05:00|47212.5|47207.7|47215|47210.2|47216.5|47211.7|47212|47207.2|19
1764137400000|2025-11-26 06:10:00|47214.5|47209.7|47211.2|47206.4|47216.3|47211.5|47210.6|47205.8|36
1764137700000|2025-11-26 06:15:00|47210.7|47205.9|47212.9|47208.1|47214.1|47209.3|47204.9|47200.1|63
1764138000000|2025-11-26 06:20:00|47213.4|47208.6|47215.4|47210.6|47216.2|47211.4|47208.1|47203.3|18
1764138300000|2025-11-26 06:25:00|47215.9|47211.1|47210.5|47205.7|47215.9|47211.1|47207.4|47202.6|10
1764138600000|2025-11-26 06:30:00|47210.3|47205.5|47228.7|47223.9|47232.8|47228|47210.3|47205.5|104
1764138900000|2025-11-26 06:35:00|47228.1|47223.3|47219|47214.2|47234.5|47229.7|47215.2|47210.4|37
1764139200000|2025-11-26 06:40:00|47218.7|47213.9|47227.3|47222.5|47228.5|47223.7|47218.1|47213.3|35
1764139500000|2025-11-26 06:45:00|47226.8|47222|47236.9|47232.1|47237.8|47233|47223.3|47218.5|24
1764139800000|2025-11-26 06:50:00|47237.4|47232.6|47236.5|47231.7|47241.1|47236.3|47232.9|47228.1|36
1764140100000|2025-11-26 06:55:00|47237|47232.2|47231.5|47226.7|47241.6|47236.8|47231.5|47226.7|21
1764140400000|2025-11-26 07:00:00|47230.4|47226.8|47240.3|47236.7|47245|47241.4|47229.6|47226|67
1764140700000|2025-11-26 07:05:00|47239.8|47236.2|47238.4|47234.8|47243.8|47240.2|47237.8|47234.2|34
1764141000000|2025-11-26 07:10:00|47237.9|47234.3|47238.7|47235.1|47243.2|47239.6|47235.2|47231.6|60
1764141300000|2025-11-26 07:15:00|47239.2|47235.6|47227.5|47223.9|47239.4|47235.8|47227.5|47223.9|58
1764141600000|2025-11-26 07:20:00|47226|47222.4|47250|47246.4|47253.1|47249.5|47226|47222.4|88
1764141900000|2025-11-26 07:25:00|47249.5|47245.9|47259.6|47256|47261.7|47258.1|47245|47241.4|76
1764142200000|2025-11-26 07:30:00|47259.1|47255.5|47258|47254.4|47263.9|47260.3|47254|47250.4|86
1764142500000|2025-11-26 07:35:00|47257.5|47253.9|47266.8|47263.2|47267.5|47263.9|47256.5|47252.9|92
1764142800000|2025-11-26 07:40:00|47267.3|47263.7|47261.5|47257.9|47271.7|47268.1|47258.9|47255.3|74
1764143100000|2025-11-26 07:45:00|47262|47258.4|47259.5|47255.9|47262.5|47258.9|47254.7|47251.1|38
1764143400000|2025-11-26 07:50:00|47259|47255.4|47255.3|47251.7|47259|47255.4|47246.8|47243.2|55
1764143700000|2025-11-26 07:55:00|47253.3|47249.7|47248.8|47245.2|47256.3|47252.7|47247.8|47244.2|78
1764144000000|2025-11-26 08:00:00|47248.3|47244.7|47248.8|47245.2|47250.3|47246.7|47227.1|47223.5|247
1764144300000|2025-11-26 08:05:00|47248.3|47244.7|47239.2|47235.6|47252|47248.4|47234.2|47230.6|185
1764144600000|2025-11-26 08:10:00|47239.7|47236.1|47239.6|47236|47254.4|47250.8|47232|47228.4|322
1764144900000|2025-11-26 08:15:00|47239.1|47235.5|47249.8|47246.2|47253.8|47250.2|47239.1|47235.5|67
1764145200000|2025-11-26 08:20:00|47248.8|47245.2|47258.1|47254.5|47267.4|47263.8|47248.8|47245.2|334
1764145500000|2025-11-26 08:25:00|47258.6|47255|47253.1|47249.5|47259.1|47255.5|47235.8|47232.2|138
1764145800000|2025-11-26 08:30:00|47254.1|47250.5|47246.6|47243|47260.4|47256.8|47239.8|47236.2|130
1764146100000|2025-11-26 08:35:00|47246.1|47242.5|47239.8|47236.2|47250.1|47246.5|47232.5|47228.9|44
1764146400000|2025-11-26 08:40:00|47239.3|47235.7|47232.7|47229.1|47242.6|47239|47226.2|47222.6|42
1764146700000|2025-11-26 08:45:00|47233.2|47229.6|47242.4|47238.8|47245.9|47242.3|47231.8|47228.2|138
1764147000000|2025-11-26 08:50:00|47242.9|47239.3|47247.6|47244|47252.5|47248.9|47236.1|47232.5|47
1764147300000|2025-11-26 08:55:00|47246.6|47243|47233|47229.4|47250.6|47247|47232.5|47228.9|48
1764147600000|2025-11-26 09:00:00|47232.5|47228.9|47200.5|47196.9|47234.1|47230.5|47195.6|47192|305
1764147900000|2025-11-26 09:05:00|47200|47196.4|47185.8|47182.2|47201.5|47197.9|47176.6|47173|176
1764148200000|2025-11-26 09:10:00|47185.3|47181.7|47185.9|47182.3|47198.5|47194.9|47181.9|47178.3|126
1764148500000|2025-11-26 09:15:00|47185.4|47181.8|47193.7|47190.1|47196.1|47192.5|47178.9|47175.3|95
1764148800000|2025-11-26 09:20:00|47194.2|47190.6|47199.5|47195.9|47204.5|47200.9|47189.2|47185.6|123
1764149100000|2025-11-26 09:25:00|47199|47195.4|47202.2|47198.6|47209.8|47206.2|47197.3|47193.7|115
1764149400000|2025-11-26 09:30:00|47202.7|47199.1|47215.7|47212.1|47217.9|47214.3|47201.8|47198.2|109
1764149700000|2025-11-26 09:35:00|47215.2|47211.6|47227.1|47223.5|47229|47225.4|47214.5|47210.9|84
1764150000000|2025-11-26 09:40:00|47226.6|47223|47227.5|47223.9|47231.6|47228|47221.8|47218.2|44
1764150300000|2025-11-26 09:45:00|47228.2|47224.6|47219.3|47215.7|47235|47231.4|47218.8|47215.2|72
1764150600000|2025-11-26 09:50:00|47218.8|47215.2|47210.6|47207|47224.7|47221.1|47201.5|47197.9|139
1764150900000|2025-11-26 09:55:00|47211.1|47207.5|47208.2|47204.6|47213.1|47209.5|47206|47202.4|32
1764151200000|2025-11-26 10:00:00|47208.7|47205.1|47216.6|47213|47217.6|47214|47208.5|47204.9|63
1764151500000|2025-11-26 10:05:00|47217.1|47213.5|47221.1|47217.5|47221.6|47218|47211.6|47208|26
1764151800000|2025-11-26 10:10:00|47221.6|47218|47232.8|47229.2|47233.7|47230.1|47220|47216.4|38
1764152100000|2025-11-26 10:15:00|47232.3|47228.7|47236.2|47232.6|47242.2|47238.6|47230.7|47227.1|49
1764152400000|2025-11-26 10:20:00|47236.7|47233.1|47223.7|47220.1|47240|47236.4|47218.9|47215.3|49
1764152700000|2025-11-26 10:25:00|47224.2|47220.6|47213|47209.4|47228.3|47224.7|47213|47209.4|52
1764153000000|2025-11-26 10:30:00|47212.5|47208.9|47212.5|47208.9|47216.3|47212.7|47197.4|47193.8|58
1764153300000|2025-11-26 10:35:00|47213|47209.4|47221.9|47218.3|47226.1|47222.5|47210.2|47206.6|49
1764153600000|2025-11-26 10:40:00|47222.3|47218.7|47216|47212.4|47232|47228.4|47213.9|47210.3|45
1764153900000|2025-11-26 10:45:00|47216.5|47212.9|47211.6|47208|47223.9|47220.3|47208.2|47204.6|40
1764154200000|2025-11-26 10:50:00|47211.4|47207.8|47218.3|47214.7|47219.2|47215.6|47211.4|47207.8|55
1764154500000|2025-11-26 10:55:00|47218.8|47215.2|47214.8|47211.2|47219.7|47216.1|47209.8|47206.2|22
1764154800000|2025-11-26 11:00:00|47215|47211.4|47212|47208.4|47217|47213.4|47207|47203.4|44
1764155100000|2025-11-26 11:05:00|47212.5|47208.9|47195.8|47192.2|47213.5|47209.9|47186.4|47182.8|172
1764155400000|2025-11-26 11:10:00|47195.4|47191.8|47202.8|47199.2|47205.3|47201.7|47190.8|47187.2|96
1764155700000|2025-11-26 11:15:00|47202.3|47198.7|47207.5|47203.9|47213.1|47209.5|47197.3|47193.7|223
1764156000000|2025-11-26 11:20:00|47208.5|47204.9|47210.5|47206.9|47212.7|47209.1|47181.6|47178|330
1764156300000|2025-11-26 11:25:00|47210.7|47207.1|47199.6|47196|47210.7|47207.1|47194.7|47191.1|61
1764156600000|2025-11-26 11:30:00|47197.6|47194|47183.5|47179.9|47198.1|47194.5|47175.5|47171.9|192
1764156900000|2025-11-26 11:35:00|47184|47180.4|47174|47170.4|47185.5|47181.9|47162.2|47158.6|86
1764157200000|2025-11-26 11:40:00|47174.1|47170.5|47187.9|47184.3|47189.4|47185.8|47170|47166.4|120
1764157500000|2025-11-26 11:45:00|47188.4|47184.8|47190.1|47186.5|47214.1|47210.5|47182.8|47179.2|171
1764157800000|2025-11-26 11:50:00|47189.6|47186|47173|47169.4|47189.6|47186|47168.5|47164.9|117
1764158100000|2025-11-26 11:55:00|47173.5|47169.9|47171.4|47167.8|47180.2|47176.6|47161.2|47157.6|146
1764158400000|2025-11-26 12:00:00|47170.9|47167.3|47162|47158.4|47177.8|47174.2|47129.1|47125.5|618
1764158700000|2025-11-26 12:05:00|47162.5|47158.9|47138.1|47134.5|47164.4|47160.8|47131.4|47127.8|281
1764159000000|2025-11-26 12:10:00|47138.3|47134.7|47138.2|47134.6|47152.7|47149.1|47127.8|47124.2|188
1764159300000|2025-11-26 12:15:00|47138.7|47135.1|47136.4|47132.8|47145.1|47141.5|47128.5|47124.9|197
1764159600000|2025-11-26 12:20:00|47136.8|47133.2|47146.9|47143.3|47151|47147.4|47133.3|47129.7|146
1764159900000|2025-11-26 12:25:00|47146.8|47143.2|47155.3|47151.7|47161.8|47158.2|47145.1|47141.5|157
1764160200000|2025-11-26 12:30:00|47154.8|47151.2|47131.3|47127.7|47155.1|47151.5|47129.5|47125.9|65
1764160500000|2025-11-26 12:35:00|47131.8|47128.2|47130.9|47127.3|47144.8|47141.2|47119.7|47116.1|178
1764160800000|2025-11-26 12:40:00|47131.4|47127.8|47141.1|47137.5|47145.1|47141.5|47128.1|47124.5|110
1764161100000|2025-11-26 12:45:00|47141.2|47137.6|47152.7|47149.1|47158.5|47154.9|47137.7|47134.1|156
1764161400000|2025-11-26 12:50:00|47152.6|47149|47163.5|47159.9|47170|47166.4|47152.4|47148.8|109
1764161700000|2025-11-26 12:55:00|47163.8|47160.2|47170.4|47166.8|47174.8|47171.2|47162.8|47159.2|73
1764162000000|2025-11-26 13:00:00|47169.9|47166.3|47160.3|47156.7|47174|47170.4|47155.1|47151.5|158
1764162300000|2025-11-26 13:05:00|47159.8|47156.2|47148.6|47145|47159.9|47156.3|47146.2|47142.6|252
1764162600000|2025-11-26 13:10:00|47149.1|47145.5|47152.7|47149.1|47156.7|47153.1|47143.8|47140.2|167
1764162900000|2025-11-26 13:15:00|47152.2|47148.6|47178.4|47174.8|47179.4|47175.8|47150.6|47147|186
1764163200000|2025-11-26 13:20:00|47178.9|47175.3|47188.8|47185.2|47195.1|47191.5|47178.9|47175.3|272
1764163500000|2025-11-26 13:25:00|47188.3|47184.7|47204.6|47201|47212.5|47208.9|47187.7|47184.1|192
1764163800000|2025-11-26 13:30:00|47204.1|47200.5|47197.8|47194.2|47214.6|47211|47189.3|47185.7|222
1764164100000|2025-11-26 13:35:00|47198.3|47194.7|47212.7|47209.1|47220.4|47216.8|47198.3|47194.7|238
1764164400000|2025-11-26 13:40:00|47213|47209.4|47207.8|47204.2|47224.3|47220.7|47192.1|47188.5|270
1764164700000|2025-11-26 13:45:00|47207.3|47203.7|47224.6|47221|47227.6|47224|47207.3|47203.7|176
1764165000000|2025-11-26 13:50:00|47224.7|47221.1|47227.2|47223.6|47237.6|47234|47214.5|47210.9|186
1764165300000|2025-11-26 13:55:00|47226.7|47223.1|47231.9|47228.3|47239.4|47235.8|47226.7|47223.1|135
1764165600000|2025-11-26 14:00:00|47233.4|47229.8|47231.9|47228.3|47235.4|47231.8|47211.9|47208.3|245
1764165900000|2025-11-26 14:05:00|47232.4|47228.8|47225.8|47222.2|47235.7|47232.1|47216.5|47212.9|170
1764166200000|2025-11-26 14:10:00|47225.3|47221.7|47220.2|47216.6|47231.9|47228.3|47214.7|47211.1|192
1764166500000|2025-11-26 14:15:00|47219.7|47216.1|47243.8|47240.2|47246.8|47243.2|47215.8|47212.2|227
1764166800000|2025-11-26 14:20:00|47246|47242.4|47230|47226.4|47250.9|47247.3|47229|47225.4|273
1764167100000|2025-11-26 14:25:00|47234|47230.4|47220.6|47217|47259.4|47255.8|47195.5|47191.9|1019
1764167400000|2025-11-26 14:30:00|47219.5|47216.5|47300.9|47298.4|47301.9|47299.4|47194.3|47191.8|4491
1764167700000|2025-11-26 14:35:00|47303.9|47301.4|47347.2|47344.7|47351.2|47348.7|47303.5|47301|2037
1764168000000|2025-11-26 14:40:00|47347.7|47345.2|47388.4|47385.9|47408.5|47406|47346.6|47344.1|1576
1764168300000|2025-11-26 14:45:00|47388.5|47386|47381.7|47379.2|47404.9|47402.4|47366.3|47363.8|1194
1764168600000|2025-11-26 14:50:00|47385.3|47382.8|47294.9|47292.4|47388|47385.5|47277.6|47275.1|1654
1764168900000|2025-11-26 14:55:00|47290.4|47287.9|47272.6|47270.1|47313.4|47310.9|47254.8|47252.3|1215
1764169200000|2025-11-26 15:00:00|47274.9|47272.4|47291.8|47289.3|47305.2|47302.7|47243.3|47240.8|1440
1764169500000|2025-11-26 15:05:00|47291.3|47288.8|47326.9|47324.4|47344.3|47341.8|47274.5|47272|1169
1764169800000|2025-11-26 15:10:00|47324.6|47322.1|47282.9|47280.4|47324.7|47322.2|47275.7|47273.2|795
1764170100000|2025-11-26 15:15:00|47283.4|47280.9|47319.5|47317|47322.1|47319.6|47246.8|47244.3|992
1764170400000|2025-11-26 15:20:00|47318.7|47316.2|47304.7|47302.2|47336.7|47334.2|47296.1|47293.6|810
1764170700000|2025-11-26 15:25:00|47302.7|47300.2|47329.1|47326.6|47337|47334.5|47293.7|47291.2|551
1764171000000|2025-11-26 15:30:00|47327.6|47325.1|47376.6|47374.1|47380.8|47378.3|47327.6|47325.1|817
1764171300000|2025-11-26 15:35:00|47375.6|47373.1|47385.3|47382.8|47397|47394.5|47369.8|47367.3|919
1764171600000|2025-11-26 15:40:00|47382.1|47379.6|47351.5|47349|47394|47391.5|47348|47345.5|682
1764171900000|2025-11-26 15:45:00|47352.5|47350|47341.5|47339|47363.3|47360.8|47335|47332.5|584
1764172200000|2025-11-26 15:50:00|47344.3|47341.8|47372.5|47370|47376.8|47374.3|47334.7|47332.2|561
1764172500000|2025-11-26 15:55:00|47372|47369.5|47427.8|47425.3|47428.8|47426.3|47360.5|47358|848
1764172800000|2025-11-26 16:00:00|47424.8|47422.3|47434.9|47432.4|47443.2|47440.7|47416.9|47414.4|753
1764173100000|2025-11-26 16:05:00|47434.4|47431.9|47417.7|47415.2|47447.1|47444.6|47412.2|47409.7|465
1764173400000|2025-11-26 16:10:00|47419.6|47417.1|47452.4|47449.9|47466.5|47464|47419.1|47416.6|600
1764173700000|2025-11-26 16:15:00|47452.1|47449.6|47467.1|47464.6|47471|47468.5|47443.4|47440.9|615
1764174000000|2025-11-26 16:20:00|47464.4|47461.9|47488.8|47486.3|47492.1|47489.6|47462.2|47459.7|692
1764174300000|2025-11-26 16:25:00|47488.3|47485.8|47467.2|47464.7|47489.8|47487.3|47464.5|47462|656
1764174600000|2025-11-26 16:30:00|47465.6|47463.1|47484.7|47482.2|47484.7|47482.2|47445.3|47442.8|469
1764174900000|2025-11-26 16:35:00|47484.9|47482.4|47504.9|47502.4|47508.3|47505.8|47478.5|47476|673
1764175200000|2025-11-26 16:40:00|47505.3|47502.8|47521.5|47519|47531.9|47529.4|47505.3|47502.8|648
1764175500000|2025-11-26 16:45:00|47526.5|47524|47520.8|47518.3|47538|47535.5|47518.5|47516|578
1764175800000|2025-11-26 16:50:00|47520.4|47517.9|47523|47520.5|47533.7|47531.2|47506.2|47503.7|433
1764176100000|2025-11-26 16:55:00|47523.5|47521|47529.8|47527.3|47543.7|47541.2|47520.8|47518.3|450
1764176400000|2025-11-26 17:00:00|47530.5|47528|47542.8|47540.3|47562.1|47559.6|47524.6|47522.1|638
1764176700000|2025-11-26 17:05:00|47545.3|47542.8|47522.1|47519.6|47554.4|47551.9|47508.5|47506|651
1764177000000|2025-11-26 17:10:00|47522.5|47520|47506.6|47504.1|47547.3|47544.8|47505.7|47503.2|521
1764177300000|2025-11-26 17:15:00|47506.7|47504.2|47486.6|47484.1|47514.2|47511.7|47486.1|47483.6|579
1764177600000|2025-11-26 17:20:00|47485.4|47482.9|47506.9|47504.4|47529.2|47526.7|47483|47480.5|564
1764177900000|2025-11-26 17:25:00|47507.4|47504.9|47511.9|47509.4|47516.8|47514.3|47494.1|47491.6|291
1764178200000|2025-11-26 17:30:00|47511.8|47509.3|47559.2|47556.7|47559.3|47556.8|47511.8|47509.3|412
1764178500000|2025-11-26 17:35:00|47559.7|47557.2|47547.3|47544.8|47573.2|47570.7|47517.7|47515.2|552
1764178800000|2025-11-26 17:40:00|47546.9|47544.4|47549.5|47547|47556.3|47553.8|47529.6|47527.1|477
1764179100000|2025-11-26 17:45:00|47550|47547.5|47533.7|47531.2|47560.5|47558|47527.6|47525.1|526
1764179400000|2025-11-26 17:50:00|47534.1|47531.6|47541.9|47539.4|47556.4|47553.9|47527.1|47524.6|436
1764179700000|2025-11-26 17:55:00|47542.4|47539.9|47535.3|47532.8|47550.7|47548.2|47526.3|47523.8|392
1764180000000|2025-11-26 18:00:00|47535.4|47532.9|47555.2|47552.7|47561.7|47559.2|47529.1|47526.6|357
1764180300000|2025-11-26 18:05:00|47554.7|47552.2|47472.6|47470.1|47554.7|47552.2|47450.4|47447.9|1624
1764180600000|2025-11-26 18:10:00|47473.2|47470.7|47517.8|47515.3|47523.9|47521.4|47468.8|47466.3|1046
1764180900000|2025-11-26 18:15:00|47516.8|47514.3|47488.6|47486.1|47527|47524.5|47486.1|47483.6|440
1764181200000|2025-11-26 18:20:00|47489.2|47486.7|47525.6|47523.1|47538|47535.5|47463.4|47460.9|510
1764181500000|2025-11-26 18:25:00|47526.1|47523.6|47525.2|47522.7|47555|47552.5|47519.2|47516.7|270
1764181800000|2025-11-26 18:30:00|47525.3|47522.8|47484.1|47481.6|47525.3|47522.8|47480.6|47478.1|382
1764182100000|2025-11-26 18:35:00|47484.6|47482.1|47484.1|47481.6|47495.2|47492.7|47469.1|47466.6|403
1764182400000|2025-11-26 18:40:00|47485.4|47482.9|47459.3|47456.8|47497.7|47495.2|47453.5|47451|332
1764182700000|2025-11-26 18:45:00|47457.8|47455.3|47506.7|47504.2|47510.8|47508.3|47441.5|47439|514
1764183000000|2025-11-26 18:50:00|47504.9|47502.4|47482.7|47480.2|47518.1|47515.6|47475.3|47472.8|346
1764183300000|2025-11-26 18:55:00|47482.2|47479.7|47485.4|47482.9|47492.8|47490.3|47457.4|47454.9|319
1764183600000|2025-11-26 19:00:00|47484.3|47481.8|47500.1|47497.6|47528.9|47526.4|47478.7|47476.2|541
1764183900000|2025-11-26 19:05:00|47499.6|47497.1|47494.7|47492.2|47507.9|47505.4|47486.6|47484.1|397
1764184200000|2025-11-26 19:10:00|47495.2|47492.7|47507.7|47505.2|47522.8|47520.3|47478.9|47476.4|491
1764184500000|2025-11-26 19:15:00|47507.5|47505|47523.9|47521.4|47536.4|47533.9|47507.5|47505|299
1764184800000|2025-11-26 19:20:00|47522.9|47520.4|47542.9|47540.4|47545.5|47543|47517.7|47515.2|277
1764185100000|2025-11-26 19:25:00|47543.4|47540.9|47533.5|47531|47547.4|47544.9|47531|47528.5|227
1764185400000|2025-11-26 19:30:00|47533.4|47530.9|47529.3|47526.8|47541.2|47538.7|47527.1|47524.6|240
1764185700000|2025-11-26 19:35:00|47528.8|47526.3|47502.5|47500|47534.2|47531.7|47502|47499.5|550
1764186000000|2025-11-26 19:40:00|47506.2|47503.7|47504|47501.5|47528.2|47525.7|47494.7|47492.2|567
1764186300000|2025-11-26 19:45:00|47503.5|47501|47500.8|47498.3|47527|47524.5|47499.2|47496.7|355
1764186600000|2025-11-26 19:50:00|47500.1|47497.6|47513.6|47511.1|47520.2|47517.7|47494|47491.5|207
1764186900000|2025-11-26 19:55:00|47514.1|47511.6|47497.1|47494.6|47514.5|47512|47492|47489.5|406
1764187200000|2025-11-26 20:00:00|47496.8|47494.3|47500.1|47497.6|47508.9|47506.4|47485.9|47483.4|222
1764187500000|2025-11-26 20:05:00|47500.6|47498.1|47490.6|47488.1|47501|47498.5|47473.4|47470.9|389
1764187800000|2025-11-26 20:10:00|47491.1|47488.6|47519.3|47516.8|47523.4|47520.9|47488|47485.5|364
1764188100000|2025-11-26 20:15:00|47518.8|47516.3|47509|47506.5|47536.4|47533.9|47508|47505.5|510
1764188400000|2025-11-26 20:20:00|47509.9|47507.4|47517.3|47514.8|47527.3|47524.8|47508.7|47506.2|333
1764188700000|2025-11-26 20:25:00|47517|47514.5|47508.5|47506|47517.5|47515|47502.5|47500|279
1764189000000|2025-11-26 20:30:00|47509.7|47507.2|47513.4|47510.9|47520.4|47517.9|47489.7|47487.2|468
1764189300000|2025-11-26 20:35:00|47513.9|47511.4|47506.6|47504.1|47519.4|47516.9|47497.4|47494.9|269
1764189600000|2025-11-26 20:40:00|47503.8|47501.3|47500|47497.5|47516.2|47513.7|47494.1|47491.6|370
1764189900000|2025-11-26 20:45:00|47499.9|47497.4|47460.9|47458.4|47513|47510.5|47457.8|47455.3|611
1764190200000|2025-11-26 20:50:00|47461.3|47458.8|47453.5|47451|47495|47492.5|47448.1|47445.6|1363
1764190500000|2025-11-26 20:55:00|47455|47452.5|47428.1|47425.6|47464.5|47462|47423.6|47421.1|3103
1764190800000|2025-11-26 21:00:00|47410.9|47408.4|47443.3|47438.5|47444.3|47439.5|47408.5|47403.7|772
1764191100000|2025-11-26 21:05:00|47442.8|47438|47441|47436.2|47445.8|47441|47434.8|47430|146
1764191400000|2025-11-26 21:10:00|47439.5|47434.7|47429|47424.2|47441.8|47437|47423.2|47418.4|91
1764191700000|2025-11-26 21:15:00|47430|47425.2|47429.3|47424.5|47434.5|47429.7|47425.3|47420.5|63
1764192000000|2025-11-26 21:20:00|47428.8|47424|47428|47423.2|47430.7|47425.9|47421.9|47417.1|32
1764192300000|2025-11-26 21:25:00|47427.5|47422.7|47415.2|47410.4|47430.7|47425.9|47414.2|47409.4|53
1764192600000|2025-11-26 21:30:00|47414.7|47409.9|47421.4|47416.6|47424.8|47420|47413.7|47408.9|56
1764192900000|2025-11-26 21:35:00|47420.9|47416.1|47423|47418.2|47425.5|47420.7|47419.9|47415.1|52
1764193200000|2025-11-26 21:40:00|47424.4|47419.6|47425.5|47420.7|47433.9|47429.1|47423.9|47419.1|95
1764193500000|2025-11-26 21:45:00|47425|47420.2|47430.8|47426|47436.8|47432|47424.9|47420.1|90
1764193800000|2025-11-26 21:50:00|47429.8|47425|47432|47427.2|47435.9|47431.1|47423.2|47418.4|154
1764194100000|2025-11-26 21:55:00|47431.3|47426.5|47436.5|47426.7|47440.5|47435.7|47430.4|47425.5|96
1764194400000|2025-11-26 22:00:00|47441.1|47431.3|47441.1|47431.3|47441.1|47431.3|47441.1|47431.3|0
1764194700000|2025-11-26 22:05:00|47440.9|47431.1|47440|47430.2|47440.9|47431.1|47439.7|47429.9|0
1764195000000|2025-11-26 22:10:00|47440.3|47430.5|47440.5|47430.7|47440.8|47431|47437|47427.2|0
1764195300000|2025-11-26 22:15:00|47439.9|47430.1|47439.9|47430.1|47441.1|47431.3|47436.3|47426.5|0
1764195600000|2025-11-26 22:20:00|47439.2|47429.4|47439.8|47430|47441.1|47431.3|47436.2|47426.4|0
1764195900000|2025-11-26 22:25:00|47440.2|47430.4|47439.5|47429.7|47440.9|47431.1|47439|47429.2|0
1764196200000|2025-11-26 22:30:00|47438.4|47428.6|47436.2|47426.4|47441.1|47431.3|47436.2|47426.4|0
1764196500000|2025-11-26 22:35:00|47436.8|47427|47437.1|47427.3|47439.4|47429.6|47436.8|47427|0
1764196800000|2025-11-26 22:40:00|47436.2|47426.4|47440.3|47430.5|47441.1|47431.3|47436.2|47426.4|0
1764197100000|2025-11-26 22:45:00|47439.9|47430.1|47440.4|47430.6|47440.6|47430.8|47439.4|47429.6|0
1764197400000|2025-11-26 22:50:00|47440.5|47430.7|47441|47431.2|47441.1|47431.3|47436.3|47426.5|0
1764197700000|2025-11-26 22:55:00|47440.1|47430.3|47436.2|47426.4|47440.1|47430.3|47436.2|47426.4|0
1764198000000|2025-11-26 23:00:00|47443.5|47433.7|47428.1|47423.3|47445.3|47440.1|47427.1|47422.3|26
1764198300000|2025-11-26 23:05:00|47427.1|47422.3|47436.2|47431.4|47439.6|47434.8|47427.1|47422.3|28
1764198600000|2025-11-26 23:10:00|47436.7|47431.9|47424.7|47419.9|47443.9|47439.1|47421.3|47416.5|31
1764198900000|2025-11-26 23:15:00|47425|47420.2|47416.6|47411.8|47428.5|47423.7|47412.6|47407.8|24
1764199200000|2025-11-26 23:20:00|47416.1|47411.3|47415.4|47410.6|47420|47415.2|47411.3|47406.5|27
1764199500000|2025-11-26 23:25:00|47414.9|47410.1|47419.1|47414.3|47424.5|47419.7|47412.1|47407.3|9
1764199800000|2025-11-26 23:30:00|47419.6|47414.8|47428|47423.2|47432.4|47427.6|47419.6|47414.8|24
1764200100000|2025-11-26 23:35:00|47428.5|47423.7|47429.4|47424.6|47438.1|47433.3|47426.5|47421.7|33
1764200400000|2025-11-26 23:40:00|47429.9|47425.1|47413.6|47408.8|47440.3|47435.5|47413.2|47408.4|251
1764200700000|2025-11-26 23:45:00|47412.6|47407.8|47426|47421.2|47426|47421.2|47396.5|47391.7|416
1764201000000|2025-11-26 23:50:00|47426.4|47421.6|47458.4|47453.6|47460.8|47456|47426.4|47421.6|256
1764201300000|2025-11-26 23:55:00|47458.8|47454|47409.5|47404.7|47465.5|47460.7|47408.8|47404|668
1764201600000|2025-11-27 00:00:00|47410|47405.2|47453.2|47448.4|47456.2|47451.4|47402|47397.2|826
1764201900000|2025-11-27 00:05:00|47454.2|47449.4|47450.6|47445.8|47456.9|47452.1|47427.8|47423|198
1764202200000|2025-11-27 00:10:00|47451.1|47446.3|47454.6|47449.8|47462.3|47457.5|47446.9|47442.1|59
1764202500000|2025-11-27 00:15:00|47455.1|47450.3|47450.2|47445.4|47457.6|47452.8|47445.9|47441.1|19
1764202800000|2025-11-27 00:20:00|47450.7|47445.9|47442|47437.2|47450.7|47445.9|47441|47436.2|18
1764203100000|2025-11-27 00:25:00|47442.5|47437.7|47446.2|47441.4|47449.4|47444.6|47441|47436.2|20
1764203400000|2025-11-27 00:30:00|47447.2|47442.4|47449.9|47445.1|47456|47451.2|47445.8|47441|20
1764203700000|2025-11-27 00:35:00|47449.4|47444.6|47445.8|47441|47454.2|47449.4|47442.2|47437.4|11
1764204000000|2025-11-27 00:40:00|47446.4|47441.6|47445.2|47440.4|47446.7|47441.9|47439.2|47434.4|21
1764204300000|2025-11-27 00:45:00|47440.7|47435.9|47435.8|47431|47441.2|47436.4|47433.2|47428.4|33
1764204600000|2025-11-27 00:50:00|47435.6|47430.8|47443.5|47438.7|47445.8|47441|47435|47430.2|15
1764204900000|2025-11-27 00:55:00|47444|47439.2|47452.8|47448|47453.3|47448.5|47437.1|47432.3|22
1764205200000|2025-11-27 01:00:00|47453.3|47448.5|47449.2|47444.4|47456.7|47451.9|47447.7|47442.9|31
1764205500000|2025-11-27 01:05:00|47449.7|47444.9|47433.5|47428.7|47454.7|47449.9|47432.5|47427.7|44
1764205800000|2025-11-27 01:10:00|47432.5|47427.7|47429.2|47424.4|47439.4|47434.6|47426.4|47421.6|38
1764206100000|2025-11-27 01:15:00|47428.2|47423.4|47431.4|47426.6|47432.3|47427.5|47420.1|47415.3|46
1764206400000|2025-11-27 01:20:00|47431.1|47426.3|47429.5|47424.7|47435.2|47430.4|47424.8|47420|22
1764206700000|2025-11-27 01:25:00|47429|47424.2|47436.1|47431.3|47443.7|47438.9|47429|47424.2|43
1764207000000|2025-11-27 01:30:00|47436.6|47431.8|47434.1|47429.3|47439.2|47434.4|47427.8|47423|34
1764207300000|2025-11-27 01:35:00|47433.6|47428.8|47433.3|47428.5|47439.5|47434.7|47432.1|47427.3|13
1764207600000|2025-11-27 01:40:00|47432.8|47428|47437.2|47432.4|47437.4|47432.6|47430.3|47425.5|11
1764207900000|2025-11-27 01:45:00|47436.7|47431.9|47439|47434.2|47442.1|47437.3|47433.8|47429|19
1764208200000|2025-11-27 01:50:00|47438.5|47433.7|47445.9|47441.1|47448|47443.2|47436.5|47431.7|14
1764208500000|2025-11-27 01:55:00|47446.4|47441.6|47451|47446.2|47452|47447.2|47443|47438.2|16
1764208800000|2025-11-27 02:00:00|47452|47447.2|47449.5|47444.7|47455.4|47450.6|47447.5|47442.7|27
1764209100000|2025-11-27 02:05:00|47449|47444.2|47449|47444.2|47453.5|47448.7|47447.5|47442.7|15
1764209400000|2025-11-27 02:10:00|47449.5|47444.7|47447.6|47442.8|47453.5|47448.7|47445.3|47440.5|25
1764209700000|2025-11-27 02:15:00|47448.2|47443.4|47447|47442.2|47453.4|47448.6|47443.2|47438.4|17
1764210000000|2025-11-27 02:20:00|47447.5|47442.7|47445.3|47440.5|47451.2|47446.4|47442.5|47437.7|23
1764210300000|2025-11-27 02:25:00|47445.8|47441|47446.5|47441.7|47447.5|47442.7|47441.5|47436.7|9
1764210600000|2025-11-27 02:30:00|47447|47442.2|47446.4|47441.6|47454.8|47450|47444.4|47439.6|12
1764210900000|2025-11-27 02:35:00|47446.9|47442.1|47446.1|47441.3|47450.3|47445.5|47444.7|47439.9|9
1764211200000|2025-11-27 02:40:00|47446.6|47441.8|47444.8|47440|47448.2|47443.4|47439.9|47435.1|11
1764211500000|2025-11-27 02:45:00|47445.8|47441|47445.1|47440.3|47446.5|47441.7|47439.5|47434.7|7
1764211800000|2025-11-27 02:50:00|47444.6|47439.8|47431.3|47426.5|47445.1|47440.3|47430.8|47426|19
1764212100000|2025-11-27 02:55:00|47431.8|47427|47431.6|47426.8|47434|47429.2|47428.5|47423.7|19
1764212400000|2025-11-27 03:00:00|47432.1|47427.3|47434.8|47430|47438.3|47433.5|47430.6|47425.8|13
1764212700000|2025-11-27 03:05:00|47435.3|47430.5|47423.7|47418.9|47437.8|47433|47422.5|47417.7|30
1764213000000|2025-11-27 03:10:00|47423.2|47418.4|47429.6|47424.8|47429.6|47424.8|47421.7|47416.9|10
1764213300000|2025-11-27 03:15:00|47430.1|47425.3|47431.4|47426.6|47436.4|47431.6|47427.3|47422.5|7
1764213600000|2025-11-27 03:20:00|47431.9|47427.1|47436.9|47432.1|47439.1|47434.3|47427.3|47422.5|19
1764213900000|2025-11-27 03:25:00|47436.3|47431.5|47428.5|47423.7|47437.2|47432.4|47427.1|47422.3|8
1764214200000|2025-11-27 03:30:00|47429|47424.2|47430.5|47425.7|47431.9|47427.1|47424.6|47419.8|13
1764214500000|2025-11-27 03:35:00|47431|47426.2|47429.3|47424.5|47432|47427.2|47423.4|47418.6|6
1764214800000|2025-11-27 03:40:00|47429.5|47424.7|47434.6|47429.8|47434.6|47429.8|47425.3|47420.5|11
1764215100000|2025-11-27 03:45:00|47434.1|47429.3|47432.9|47428.1|47435.2|47430.4|47428.4|47423.6|3
1764215400000|2025-11-27 03:50:00|47433.3|47428.5|47436.5|47431.7|47437.5|47432.7|47432.7|47427.9|3
1764215700000|2025-11-27 03:55:00|47437|47432.2|47438.6|47433.8|47439.1|47434.3|47433.7|47428.9|28
1764216000000|2025-11-27 04:00:00|47438.1|47433.3|47438.9|47434.1|47442.4|47437.6|47435.9|47431.1|15
1764216300000|2025-11-27 04:05:00|47439.4|47434.6|47434.4|47429.6|47439.9|47435.1|47434.4|47429.6|4
1764216600000|2025-11-27 04:10:00|47434.9|47430.1|47431.4|47426.6|47436.4|47431.6|47428.4|47423.6|6
1764216900000|2025-11-27 04:15:00|47430.9|47426.1|47426.9|47422.1|47433.4|47428.6|47424.9|47420.1|7
1764217200000|2025-11-27 04:20:00|47427.4|47422.6|47429.1|47424.3|47431.4|47426.6|47425.9|47421.1|4
1764217500000|2025-11-27 04:25:00|47429.6|47424.8|47433.1|47428.3|47433.1|47428.3|47429.1|47424.3|8
1764217800000|2025-11-27 04:30:00|47433.6|47428.8|47433.2|47428.4|47434.1|47429.3|47430.7|47425.9|5
1764218100000|2025-11-27 04:35:00|47433.7|47428.9|47442.5|47437.7|47443.5|47438.7|47433.7|47428.9|9
1764218400000|2025-11-27 04:40:00|47443|47438.2|47440.3|47435.5|47443|47438.2|47437|47432.2|7
1764218700000|2025-11-27 04:45:00|47440.8|47436|47445.3|47440.5|47445.8|47441|47437.8|47433|7
1764219000000|2025-11-27 04:50:00|47445.8|47441|47444.8|47440|47446.8|47442|47442.3|47437.5|4
1764219300000|2025-11-27 04:55:00|47444.3|47439.5|47444.3|47439.5|47445.3|47440.5|47441.8|47437|9
1764219600000|2025-11-27 05:00:00|47443.8|47439|47455.8|47451|47456.3|47451.5|47442.8|47438|21
1764219900000|2025-11-27 05:05:00|47456.3|47451.5|47449|47444.2|47458.1|47453.3|47446.5|47441.7|24
1764220200000|2025-11-27 05:10:00|47449.5|47444.7|47453|47448.2|47454.5|47449.7|47448|47443.2|9
1764220500000|2025-11-27 05:15:00|47452.5|47447.7|47454.8|47450|47458.8|47454|47450.5|47445.7|16
1764220800000|2025-11-27 05:20:00|47453.8|47449|47452.2|47447.4|47456.2|47451.4|47451|47446.2|15
1764221100000|2025-11-27 05:25:00|47451.7|47446.9|47447.6|47442.8|47452.4|47447.6|47447.1|47442.3|11
1764221400000|2025-11-27 05:30:00|47448.1|47443.3|47450.1|47445.3|47451.1|47446.3|47445.6|47440.8|10
1764221700000|2025-11-27 05:35:00|47449.6|47444.8|47453.7|47448.9|47456|47451.2|47449.1|47444.3|34
1764222000000|2025-11-27 05:40:00|47454.2|47449.4|47453.2|47448.4|47455.7|47450.9|47450.2|47445.4|4
1764222300000|2025-11-27 05:45:00|47452.7|47447.9|47445.6|47440.8|47454.2|47449.4|47444.6|47439.8|7
1764222600000|2025-11-27 05:50:00|47445.1|47440.3|47441.3|47436.5|47446.1|47441.3|47437.8|47433|26
1764222900000|2025-11-27 05:55:00|47440.8|47436|47443.3|47438.5|47445.3|47440.5|47439.8|47435|10
1764223200000|2025-11-27 06:00:00|47443.8|47439|47436.5|47431.7|47446.4|47441.6|47433.5|47428.7|29
1764223500000|2025-11-27 06:05:00|47437|47432.2|47428.8|47424|47438|47433.2|47427.3|47422.5|11
1764223800000|2025-11-27 06:10:00|47429.3|47424.5|47426.5|47421.7|47433.2|47428.4|47426|47421.2|10
1764224100000|2025-11-27 06:15:00|47426.7|47421.9|47421.8|47417|47434.2|47429.4|47417.3|47412.5|50
1764224400000|2025-11-27 06:20:00|47421.3|47416.5|47422.6|47417.8|47424.4|47419.6|47412.9|47408.1|19
1764224700000|2025-11-27 06:25:00|47423.1|47418.3|47422.9|47418.1|47431.3|47426.5|47421|47416.2|26
1764225000000|2025-11-27 06:30:00|47422.4|47417.6|47417.9|47413.1|47423.5|47418.7|47414.3|47409.5|11
1764225300000|2025-11-27 06:35:00|47418.4|47413.6|47417.6|47412.8|47420.2|47415.4|47412.3|47407.5|14
1764225600000|2025-11-27 06:40:00|47418|47413.2|47415.7|47410.9|47420.6|47415.8|47410.1|47405.3|18
1764225900000|2025-11-27 06:45:00|47416.3|47411.5|47418.6|47413.8|47423.6|47418.8|47415.2|47410.4|17
1764226200000|2025-11-27 06:50:00|47416.6|47411.8|47419.5|47414.7|47420.5|47415.7|47408.7|47403.9|27
1764226500000|2025-11-27 06:55:00|47420|47415.2|47410.6|47405.8|47424.5|47419.7|47407.6|47402.8|37
1764226800000|2025-11-27 07:00:00|47409.4|47406.3|47410.6|47407|47415.5|47411.9|47405.8|47402.2|38
1764227100000|2025-11-27 07:05:00|47411.2|47407.6|47411.1|47407.5|47419.5|47415.9|47409.5|47405.9|33
1764227400000|2025-11-27 07:10:00|47411.6|47408|47415.9|47412.3|47416.9|47413.3|47406.1|47402.5|23
1764227700000|2025-11-27 07:15:00|47416.4|47412.8|47413.5|47409.9|47423.1|47419.5|47412.5|47408.9|16
1764228000000|2025-11-27 07:20:00|47413.3|47409.7|47419.3|47415.7|47419.3|47415.7|47412.8|47409.2|10
1764228300000|2025-11-27 07:25:00|47419.8|47416.2|47424|47420.4|47429|47425.4|47419|47415.4|37
1764228600000|2025-11-27 07:30:00|47424.5|47420.9|47413.3|47409.7|47425.5|47421.9|47408.3|47404.7|46
1764228900000|2025-11-27 07:35:00|47412.8|47409.2|47417.2|47413.6|47417.2|47413.6|47404.8|47401.2|48
1764229200000|2025-11-27 07:40:00|47416.7|47413.1|47419.2|47415.6|47428.6|47425|47413.7|47410.1|48
1764229500000|2025-11-27 07:45:00|47418.7|47415.1|47424.5|47420.9|47426.2|47422.6|47412.2|47408.6|44
1764229800000|2025-11-27 07:50:00|47424|47420.4|47419.4|47415.8|47425.7|47422.1|47419.3|47415.7|33
1764230100000|2025-11-27 07:55:00|47419.9|47416.3|47427.3|47423.7|47433.6|47430|47418.9|47415.3|41
1764230400000|2025-11-27 08:00:00|47426.8|47423.2|47417.9|47414.3|47429.6|47426|47412.3|47408.7|61
1764230700000|2025-11-27 08:05:00|47418.4|47414.8|47398.9|47395.3|47419.1|47415.5|47392|47388.4|68
1764231000000|2025-11-27 08:10:00|47398.4|47394.8|47416.2|47412.6|47417.6|47414|47392.3|47388.7|97
1764231300000|2025-11-27 08:15:00|47416.7|47413.1|47436.2|47432.6|47440.1|47436.5|47416.3|47412.7|109
1764231600000|2025-11-27 08:20:00|47435.7|47432.1|47447.6|47444|47450.5|47446.9|47433.2|47429.6|105
1764231900000|2025-11-27 08:25:00|47447.1|47443.5|47446.9|47443.3|47451.4|47447.8|47441.7|47438.1|63
1764232200000|2025-11-27 08:30:00|47447|47443.4|47442.1|47438.5|47448.5|47444.9|47433.9|47430.3|51
1764232500000|2025-11-27 08:35:00|47441.6|47438|47447.6|47444|47448.2|47444.6|47439.6|47436|25
1764232800000|2025-11-27 08:40:00|47448.1|47444.5|47440.8|47437.2|47451.1|47447.5|47436.6|47433|34
1764233100000|2025-11-27 08:45:00|47440.2|47436.6|47419.5|47415.9|47440.6|47437|47417.4|47413.8|113
1764233400000|2025-11-27 08:50:00|47419|47415.4|47425.2|47421.6|47430.7|47427.1|47419|47415.4|28
1764233700000|2025-11-27 08:55:00|47425.7|47422.1|47407.1|47403.5|47431|47427.4|47405.1|47401.5|49
1764234000000|2025-11-27 09:00:00|47406.6|47403|47408.6|47405|47412.1|47408.5|47398.6|47395|56
1764234300000|2025-11-27 09:05:00|47408.1|47404.5|47409.9|47406.3|47417.6|47414|47404.6|47401|23
1764234600000|2025-11-27 09:10:00|47410.4|47406.8|47404.4|47400.8|47415.8|47412.2|47404|47400.4|40
1764234900000|2025-11-27 09:15:00|47404.9|47401.3|47413.5|47409.9|47417|47413.4|47404.9|47401.3|26
1764235200000|2025-11-27 09:20:00|47413.4|47409.8|47408.2|47404.6|47413.4|47409.8|47397.1|47393.5|134
1764235500000|2025-11-27 09:25:00|47408.7|47405.1|47418.7|47415.1|47421.3|47417.7|47407.4|47403.8|81
1764235800000|2025-11-27 09:30:00|47418.2|47414.6|47419.4|47415.8|47424.1|47420.5|47418.2|47414.6|18
1764236100000|2025-11-27 09:35:00|47418.9|47415.3|47414.6|47411|47431.4|47427.8|47413.9|47410.3|35
1764236400000|2025-11-27 09:40:00|47414.9|47411.3|47418.2|47414.6|47418.3|47414.7|47412.4|47408.8|11
1764236700000|2025-11-27 09:45:00|47417.7|47414.1|47392.9|47389.3|47418.2|47414.6|47392.4|47388.8|32
1764237000000|2025-11-27 09:50:00|47392.4|47388.8|47386.2|47382.6|47392.4|47388.8|47377.7|47374.1|120
1764237300000|2025-11-27 09:55:00|47385.7|47382.1|47377.9|47374.3|47388.7|47385.1|47377.9|47374.3|44
1764237600000|2025-11-27 10:00:00|47378.1|47374.5|47372.4|47368.8|47380.8|47377.2|47367.2|47363.6|52
1764237900000|2025-11-27 10:05:00|47372.9|47369.3|47392.9|47389.3|47393.1|47389.5|47370.9|47367.3|38
1764238200000|2025-11-27 10:10:00|47393.4|47389.8|47402.1|47398.5|47405.4|47401.8|47393.4|47389.8|40
1764238500000|2025-11-27 10:15:00|47401.8|47398.2|47404.9|47401.3|47411|47407.4|47400.1|47396.5|17
1764238800000|2025-11-27 10:20:00|47405.4|47401.8|47402.1|47398.5|47410.3|47406.7|47399.4|47395.8|27
1764239100000|2025-11-27 10:25:00|47402.6|47399|47402.1|47398.5|47405.9|47402.3|47399.4|47395.8|17
1764239400000|2025-11-27 10:30:00|47402.6|47399|47399.7|47396.1|47412.3|47408.7|47399.4|47395.8|39
1764239700000|2025-11-27 10:35:00|47399.2|47395.6|47410.1|47406.5|47410.1|47406.5|47396.9|47393.3|8
1764240000000|2025-11-27 10:40:00|47410.6|47407|47411.6|47408|47412.4|47408.8|47405.6|47402|21
1764240300000|2025-11-27 10:45:00|47412.1|47408.5|47411|47407.4|47412.9|47409.3|47407.6|47404|10
1764240600000|2025-11-27 10:50:00|47411.5|47407.9|47407.4|47403.8|47412.2|47408.6|47403.9|47400.3|13
1764240900000|2025-11-27 10:55:00|47407.5|47403.9|47409.9|47406.3|47412.9|47409.3|47406.5|47402.9|25
1764241200000|2025-11-27 11:00:00|47409.4|47405.8|47408.8|47405.2|47417.4|47413.8|47405.9|47402.3|14
1764241500000|2025-11-27 11:05:00|47408.3|47404.7|47401.7|47398.1|47409.3|47405.7|47399.2|47395.6|9
1764241800000|2025-11-27 11:10:00|47401.8|47398.2|47400.4|47396.8|47401.8|47398.2|47391|47387.4|23
1764242100000|2025-11-27 11:15:00|47400.9|47397.3|47397.8|47394.2|47404.8|47401.2|47396.6|47393|17
1764242400000|2025-11-27 11:20:00|47397.3|47393.7|47388.6|47385|47397.8|47394.2|47383.5|47379.9|46
1764242700000|2025-11-27 11:25:00|47388.1|47384.5|47382|47378.4|47391|47387.4|47379.1|47375.5|38
1764243000000|2025-11-27 11:30:00|47382.5|47378.9|47387|47383.4|47391.2|47387.6|47378.2|47374.6|48
1764243300000|2025-11-27 11:35:00|47385.5|47381.9|47398.2|47394.6|47400.3|47396.7|47385.5|47381.9|28
1764243600000|2025-11-27 11:40:00|47398.7|47395.1|47402.7|47399.1|47404.5|47400.9|47386.8|47383.2|33
1764243900000|2025-11-27 11:45:00|47403.2|47399.6|47405.6|47402|47409.5|47405.9|47401.3|47397.7|27
1764244200000|2025-11-27 11:50:00|47406.1|47402.5|47402.4|47398.8|47406.1|47402.5|47397.5|47393.9|15
1764244500000|2025-11-27 11:55:00|47402.1|47398.5|47405.6|47402|47407.6|47404|47397.6|47394|11
1764244800000|2025-11-27 12:00:00|47406.1|47402.5|47410.1|47406.5|47410.1|47406.5|47400.1|47396.5|24
1764245100000|2025-11-27 12:05:00|47410.6|47407|47418.1|47414.5|47423.5|47419.9|47410.6|47407|43
1764245400000|2025-11-27 12:10:00|47418.6|47415|47422.9|47419.3|47428|47424.4|47417.5|47413.9|32
1764245700000|2025-11-27 12:15:00|47423.4|47419.8|47415.3|47411.7|47423.6|47420|47409.5|47405.9|12
1764246000000|2025-11-27 12:20:00|47415.8|47412.2|47411.1|47407.5|47417.3|47413.7|47406.4|47402.8|15
1764246300000|2025-11-27 12:25:00|47410.6|47407|47405.5|47401.9|47410.6|47407|47401|47397.4|28
1764246600000|2025-11-27 12:30:00|47405.8|47402.2|47415.6|47412|47415.6|47412|47405.6|47402|17
1764246900000|2025-11-27 12:35:00|47416.1|47412.5|47412|47408.4|47417.6|47414|47409.1|47405.5|13
1764247200000|2025-11-27 12:40:00|47412.2|47408.6|47409.4|47405.8|47414.6|47411|47404.9|47401.3|11
1764247500000|2025-11-27 12:45:00|47408.9|47405.3|47411.4|47407.8|47415|47411.4|47407.4|47403.8|7
1764247800000|2025-11-27 12:50:00|47411.9|47408.3|47413.5|47409.9|47416.5|47412.9|47409.9|47406.3|14
1764248100000|2025-11-27 12:55:00|47414|47410.4|47405.5|47401.9|47419|47415.4|47404.5|47400.9|20
1764248400000|2025-11-27 13:00:00|47406|47402.4|47407.8|47404.2|47409.5|47405.9|47404.2|47400.6|11
1764248700000|2025-11-27 13:05:00|47407.3|47403.7|47397|47393.4|47408.7|47405.1|47395.6|47392|9
1764249000000|2025-11-27 13:10:00|47397.4|47393.8|47379.7|47376.1|47399|47395.4|47378.2|47374.6|62
1764249300000|2025-11-27 13:15:00|47379.6|47376|47380.5|47376.9|47386.7|47383.1|47377.1|47373.5|38
1764249600000|2025-11-27 13:20:00|47380.2|47376.6|47391.1|47387.5|47392.4|47388.8|47378.3|47374.7|26
1764249900000|2025-11-27 13:25:00|47391.2|47387.6|47396.1|47392.5|47398.6|47395|47387.7|47384.1|17
1764250200000|2025-11-27 13:30:00|47396.5|47392.9|47426.2|47422.6|47430.5|47426.9|47395.6|47392|317
1764250500000|2025-11-27 13:35:00|47426.5|47422.9|47420.1|47416.5|47426.8|47423.2|47413.8|47410.2|37
1764250800000|2025-11-27 13:40:00|47419.6|47416|47420.6|47417|47422.4|47418.8|47414.2|47410.6|22
1764251100000|2025-11-27 13:45:00|47421|47417.4|47406.6|47403|47422.1|47418.5|47405.5|47401.9|17
1764251400000|2025-11-27 13:50:00|47406.3|47402.7|47410.3|47406.7|47413.2|47409.6|47396.5|47392.9|106
1764251700000|2025-11-27 13:55:00|47410.8|47407.2|47412.6|47409|47417.4|47413.8|47407.1|47403.5|37
1764252000000|2025-11-27 14:00:00|47413.1|47409.5|47423.6|47420|47428|47424.4|47409.3|47405.7|69
1764252300000|2025-11-27 14:05:00|47423.1|47419.5|47423.6|47420|47425.1|47421.5|47409.6|47406|181
1764252600000|2025-11-27 14:10:00|47423.1|47419.5|47429|47425.4|47432|47428.4|47422.6|47419|23
1764252900000|2025-11-27 14:15:00|47429.5|47425.9|47439.8|47436.2|47440.8|47437.2|47426.5|47422.9|61
1764253200000|2025-11-27 14:20:00|47440.4|47436.8|47442.3|47438.7|47444|47440.4|47439.4|47435.8|27
1764253500000|2025-11-27 14:25:00|47441.8|47438.2|47440|47436.4|47443.8|47440.2|47438.2|47434.6|33
1764253800000|2025-11-27 14:30:00|47438.9|47437.9|47423|47420.5|47443.5|47441|47418.5|47416|261
1764254100000|2025-11-27 14:35:00|47422.5|47420|47431.5|47429|47434.5|47432|47422.5|47420|138
1764254400000|2025-11-27 14:40:00|47431|47428.5|47431.5|47429|47431.5|47429|47421.4|47418.9|93
1764254700000|2025-11-27 14:45:00|47431|47428.5|47431.1|47428.6|47436.5|47434|47426.3|47423.8|59
1764255000000|2025-11-27 14:50:00|47431.7|47429.2|47428.5|47426|47431.7|47429.2|47420.8|47418.3|53
1764255300000|2025-11-27 14:55:00|47427.5|47425|47431.8|47429.3|47433.2|47430.7|47426.2|47423.7|45
1764255600000|2025-11-27 15:00:00|47431.4|47428.9|47421.4|47418.9|47433.2|47430.7|47420.4|47417.9|45
1764255900000|2025-11-27 15:05:00|47420.9|47418.4|47423.1|47420.6|47423.3|47420.8|47414.3|47411.8|52
1764256200000|2025-11-27 15:10:00|47422.6|47420.1|47434.5|47432|47435|47432.5|47419.7|47417.2|55
1764256500000|2025-11-27 15:15:00|47435|47432.5|47436.3|47433.8|47436.8|47434.3|47431.5|47429|40
1764256800000|2025-11-27 15:20:00|47436|47433.5|47445.5|47443|47447|47444.5|47435.8|47433.3|88
1764257100000|2025-11-27 15:25:00|47445.3|47442.8|47444.2|47441.7|47446.9|47444.4|47441.5|47439|51
1764257400000|2025-11-27 15:30:00|47443.7|47441.2|47429.9|47427.4|47444.4|47441.9|47429.3|47426.8|65
1764257700000|2025-11-27 15:35:00|47430.4|47427.9|47418.8|47416.3|47430.4|47427.9|47417.3|47414.8|97
1764258000000|2025-11-27 15:40:00|47419.2|47416.7|47413.6|47411.1|47420.6|47418.1|47413.4|47410.9|56
1764258300000|2025-11-27 15:45:00|47413.5|47411|47412.2|47409.7|47413.8|47411.3|47408.2|47405.7|66
1764258600000|2025-11-27 15:50:00|47412.7|47410.2|47406.7|47404.2|47414.4|47411.9|47405.7|47403.2|60
1764258900000|2025-11-27 15:55:00|47407|47404.5|47411.5|47409|47411.5|47409|47403|47400.5|42
1764259200000|2025-11-27 16:00:00|47411.8|47409.3|47394.8|47392.3|47412.4|47409.9|47392.2|47389.7|106
1764259500000|2025-11-27 16:05:00|47394.5|47392|47394.2|47391.7|47397.7|47395.2|47385.2|47382.7|81
1764259800000|2025-11-27 16:10:00|47393.9|47391.4|47398.4|47395.9|47399.9|47397.4|47390.4|47387.9|83
1764260100000|2025-11-27 16:15:00|47398.9|47396.4|47399.4|47396.9|47407.5|47405|47395.6|47393.1|91
1764260400000|2025-11-27 16:20:00|47399.1|47396.6|47407.4|47404.9|47411|47408.5|47398.3|47395.8|61
1764260700000|2025-11-27 16:25:00|47407.1|47404.6|47416.5|47414|47417.7|47415.2|47404.5|47402|65
1764261000000|2025-11-27 16:30:00|47417|47414.5|47422.3|47419.8|47424.4|47421.9|47411|47408.5|61
1764261300000|2025-11-27 16:35:00|47422|47419.5|47411.6|47409.1|47424.2|47421.7|47411.6|47409.1|49
1764261600000|2025-11-27 16:40:00|47411.4|47408.9|47421.3|47418.8|47422.2|47419.7|47410.9|47408.4|54
1764261900000|2025-11-27 16:45:00|47420.8|47418.3|47404.4|47401.9|47423|47420.5|47404.4|47401.9|95
1764262200000|2025-11-27 16:50:00|47404.2|47401.7|47397.7|47395.2|47405.3|47402.8|47390|47387.5|56
1764262500000|2025-11-27 16:55:00|47397.6|47395.1|47410|47407.5|47410|47407.5|47395.3|47392.8|68
1764262800000|2025-11-27 17:00:00|47412|47409.5|47402.6|47400.1|47417.6|47415.1|47400.6|47398.1|73
1764263100000|2025-11-27 17:05:00|47402.1|47399.6|47389.3|47386.8|47402.1|47399.6|47384.2|47381.7|49
1764263400000|2025-11-27 17:10:00|47389.1|47386.6|47387.4|47384.9|47389.3|47386.8|47385.4|47382.9|39
1764263700000|2025-11-27 17:15:00|47387.1|47384.6|47394.3|47391.8|47397.3|47394.8|47386.3|47383.8|50
1764264000000|2025-11-27 17:20:00|47394.6|47392.1|47396.6|47394.1|47399.2|47396.7|47389.2|47386.7|74
1764264300000|2025-11-27 17:25:00|47396.1|47393.6|47396|47393.5|47398.2|47395.7|47390.7|47388.2|56
1764264600000|2025-11-27 17:30:00|47396.2|47393.7|47407.9|47405.4|47409.1|47406.6|47396|47393.5|40
1764264900000|2025-11-27 17:35:00|47408.4|47405.9|47411.5|47409|47412|47409.5|47407.6|47405.1|34
1764265200000|2025-11-27 17:40:00|47410.5|47408|47417|47414.5|47419.1|47416.6|47407.7|47405.2|98
1764265500000|2025-11-27 17:45:00|47417.2|47414.7|47409.2|47406.7|47420|47417.5|47408|47405.5|62
1764265800000|2025-11-27 17:50:00|47409|47406.5|47408.5|47406|47413.6|47411.1|47405.3|47402.8|60
1764266100000|2025-11-27 17:55:00|47408.7|47406.2|47407.6|47405.1|47416.1|47413.6|47405.6|47403.1|63
1764266400000|2025-11-27 18:00:00|47409.1|47406.6|47411.7|47401.9|47413|47406.6|47408.1|47398.3|0
1764266700000|2025-11-27 18:05:00|47411.1|47401.3|47415.5|47405.7|47415.5|47405.7|47411.1|47401.3|0
1764267600000|2025-11-27 18:20:00|47417.6|47407.8|47415.5|47405.7|47418.8|47409|47415.5|47405.7|0
1764267900000|2025-11-27 18:25:00|47411.3|47401.5|47408.9|47399.1|47411.3|47401.5|47408.9|47399.1|0
1764268200000|2025-11-27 18:30:00|47413.1|47403.3|47412.2|47402.4|47415.5|47405.7|47412.2|47402.4|0
1764268500000|2025-11-27 18:35:00|47414.3|47404.5|47415.5|47405.7|47415.5|47405.7|47414.3|47404.5|0
1764269100000|2025-11-27 18:45:00|47417.6|47407.8|47415.5|47405.7|47422.1|47412.3|47415.5|47405.7|0
1764273600000|2025-11-27 20:00:00|47419.7|47409.9|47422.1|47412.3|47422.1|47412.3|47419.7|47409.9|0
1764274200000|2025-11-27 20:10:00|47420|47410.2|47415.5|47405.7|47420|47410.2|47415.5|47405.7|0
1764275700000|2025-11-27 20:35:00|47419.7|47409.9|47422.1|47412.3|47422.1|47412.3|47418.8|47409|0
1764276600000|2025-11-27 20:50:00|47426.3|47416.5|47428.7|47418.9|47428.7|47418.9|47426.3|47416.5|0
1764276900000|2025-11-27 20:55:00|47432.9|47423.1|47441.9|47432.1|47441.9|47432.1|47428.7|47418.9|0
1764280500000|2025-11-27 21:55:00|47440.7|47430.9|47443.1|47433.3|47443.1|47433.3|47440.7|47430.9|0
1764284400000|2025-11-27 23:00:00|47426|47416.2|47419.8|47415|47430.8|47421|47415.7|47410.9|40
1764284700000|2025-11-27 23:05:00|47420.3|47415.5|47448.3|47443.5|47451.9|47447.1|47420.3|47415.5|41
1764285000000|2025-11-27 23:10:00|47448.6|47443.8|47444.8|47440|47453.1|47448.3|47443.2|47438.4|37
1764285300000|2025-11-27 23:15:00|47444.3|47439.5|47447.3|47442.5|47448.3|47443.5|47440|47435.2|8
1764285600000|2025-11-27 23:20:00|47446.8|47442|47460.7|47455.9|47461.3|47456.5|47446.8|47442|8
1764285900000|2025-11-27 23:25:00|47460.2|47455.4|47466.3|47461.5|47467.9|47463.1|47454.9|47450.1|22
1764286200000|2025-11-27 23:30:00|47466.7|47461.9|47454.7|47449.9|47466.7|47461.9|47450.7|47445.9|40
1764286500000|2025-11-27 23:35:00|47453.9|47449.1|47458.4|47453.6|47460.2|47455.4|47450.5|47445.7|10
1764286800000|2025-11-27 23:40:00|47458.9|47454.1|47466.6|47461.8|47467.2|47462.4|47458.9|47454.1|14
1764287100000|2025-11-27 23:45:00|47464.6|47459.8|47490.7|47485.9|47491.1|47486.3|47464.1|47459.3|93
1764287400000|2025-11-27 23:50:00|47490.2|47485.4|47489.8|47485|47493.4|47488.6|47486|47481.2|64
1764287700000|2025-11-27 23:55:00|47490.3|47485.5|47491.2|47486.4|47494.7|47489.9|47487.9|47483.1|7
1764288000000|2025-11-28 00:00:00|47490.6|47485.8|47491.1|47486.3|47491.6|47486.8|47483.1|47478.3|35
1764288300000|2025-11-28 00:05:00|47490.6|47485.8|47498.4|47493.6|47499.6|47494.8|47488.6|47483.8|37
1764288600000|2025-11-28 00:10:00|47499.1|47494.3|47502.4|47497.6|47506.5|47501.7|47492.8|47488|64
1764288900000|2025-11-28 00:15:00|47502.9|47498.1|47499|47494.2|47506.3|47501.5|47493.3|47488.5|47
1764289200000|2025-11-28 00:20:00|47498.9|47494.1|47496.5|47491.7|47508.2|47503.4|47496.5|47491.7|46
1764289500000|2025-11-28 00:25:00|47496|47491.2|47487.9|47483.1|47498.9|47494.1|47486.7|47481.9|27
1764289800000|2025-11-28 00:30:00|47488.4|47483.6|47487.4|47482.6|47494.6|47489.8|47485.7|47480.9|10
1764290100000|2025-11-28 00:35:00|47487.9|47483.1|47485.2|47480.4|47492.1|47487.3|47482.3|47477.5|22
1764290400000|2025-11-28 00:40:00|47485.7|47480.9|47483.7|47478.9|47489.2|47484.4|47478.8|47474|28
1764290700000|2025-11-28 00:45:00|47483.2|47478.4|47493.3|47488.5|47493.3|47488.5|47481.3|47476.5|35
1764291000000|2025-11-28 00:50:00|47493.5|47488.7|47489|47484.2|47494.1|47489.3|47485.1|47480.3|23
1764291300000|2025-11-28 00:55:00|47488.5|47483.7|47486.9|47482.1|47493.8|47489|47485.9|47481.1|13
1764291600000|2025-11-28 01:00:00|47487.4|47482.6|47494.8|47490|47501.3|47496.5|47487|47482.2|28
1764291900000|2025-11-28 01:05:00|47494.3|47489.5|47509.1|47504.3|47509.8|47505|47493.8|47489|25
1764292200000|2025-11-28 01:10:00|47509.5|47504.7|47508.4|47503.6|47510.6|47505.8|47501.5|47496.7|7
1764292500000|2025-11-28 01:15:00|47508.9|47504.1|47506.9|47502.1|47512.6|47507.8|47505|47500.2|6
1764292800000|2025-11-28 01:20:00|47507.4|47502.6|47507.5|47502.7|47511|47506.2|47502.3|47497.5|52
1764293100000|2025-11-28 01:25:00|47506.5|47501.7|47507.4|47502.6|47511.3|47506.5|47506.5|47501.7|33
1764293400000|2025-11-28 01:30:00|47506.4|47501.6|47486.9|47482.1|47507.6|47502.8|47485.6|47480.8|46
1764293700000|2025-11-28 01:35:00|47487.3|47482.5|47478.1|47473.3|47487.9|47483.1|47473.4|47468.6|24
1764294000000|2025-11-28 01:40:00|47477.5|47472.7|47473.6|47468.8|47480.5|47475.7|47470.1|47465.3|17
1764294300000|2025-11-28 01:45:00|47473.2|47468.4|47476.3|47471.5|47476.4|47471.6|47469.9|47465.1|5
1764294600000|2025-11-28 01:50:00|47476.9|47472.1|47479.3|47474.5|47481.3|47476.5|47476.8|47472|5
1764294900000|2025-11-28 01:55:00|47478.8|47474|47475.1|47470.3|47480.6|47475.8|47473.1|47468.3|19
1764295200000|2025-11-28 02:00:00|47474.6|47469.8|47478.9|47474.1|47478.9|47474.1|47471.9|47467.1|19
1764295500000|2025-11-28 02:05:00|47479.2|47474.4|47475.3|47470.5|47482.6|47477.8|47475.2|47470.4|9
1764295800000|2025-11-28 02:10:00|47474.8|47470|47469.5|47464.7|47474.8|47470|47466|47461.2|13
1764296100000|2025-11-28 02:15:00|47469|47464.2|47472.9|47468.1|47474.2|47469.4|47467.9|47463.1|5
1764296400000|2025-11-28 02:20:00|47477|47472.2|47485.8|47481|47490.2|47485.4|47473.2|47468.4|12
1764296700000|2025-11-28 02:25:00|47485.5|47480.7|47482.7|47477.9|47485.5|47480.7|47479.7|47474.9|4
1764297000000|2025-11-28 02:30:00|47483|47478.2|47479.8|47475|47484.3|47479.5|47477.5|47472.7|4
1764297300000|2025-11-28 02:35:00|47480.3|47475.5|47479.2|47474.4|47481.2|47476.4|47479.2|47474.4|0
1764297600000|2025-11-28 02:40:00|47478.2|47473.4|47475.4|47470.6|47479.3|47474.5|47473.5|47468.7|8
1764297900000|2025-11-28 02:45:00|47475.5|47470.7|47477|47472.2|47479.9|47475.1|47475.5|47470.7|0
1764298500000|2025-11-28 02:55:00|47477.5|47472.7|47477.5|47472.7|47477.5|47472.7|47477.5|47472.7|0
1764298800000|2025-11-28 03:00:00|47478.1|47473.3|47477.6|47472.8|47480.2|47475.4|47477.6|47472.8|0
1764313200000|2025-11-28 07:00:00|47477.2|47473.6|47477.2|47473.6|47477.2|47473.6|47477.2|47473.6|0
1764327900000|2025-11-28 11:05:00|47550.5|47540.7|47548.6|47538.8|47551.1|47541.3|47548.6|47538.8|0
1764328200000|2025-11-28 11:10:00|47550.5|47540.7|47560.2|47550.4|47565.5|47555.7|47550.5|47540.7|0
1764328500000|2025-11-28 11:15:00|47558.4|47548.6|47569.9|47560.1|47569.9|47560.1|47552.5|47542.7|0
1764328800000|2025-11-28 11:20:00|47568.2|47558.4|47567.5|47557.7|47570.6|47560.8|47566.5|47556.7|0
1764329100000|2025-11-28 11:25:00|47565.8|47556|47562.3|47552.5|47565.8|47556|47560.9|47551.1|0
1764329400000|2025-11-28 11:30:00|47561.6|47551.8|47564.1|47554.3|47567.8|47558|47561.6|47551.8|0
1764329700000|2025-11-28 11:35:00|47563|47553.2|47562.3|47552.5|47563|47553.2|47562.3|47552.5|0
1764330000000|2025-11-28 11:40:00|47562|47552.2|47554.6|47544.8|47562|47552.2|47552.2|47542.4|0
1764330300000|2025-11-28 11:45:00|47556|47546.2|47556|47546.2|47556.4|47546.6|47555.7|47545.9|0
1764330600000|2025-11-28 11:50:00|47556.4|47546.6|47556.4|47546.6|47557.1|47547.3|47556.4|47546.6|0
1764330900000|2025-11-28 11:55:00|47557.1|47547.3|47557.1|47547.3|47557.1|47547.3|47557.1|47547.3|0
1764331200000|2025-11-28 12:00:00|47553.2|47543.4|47557.4|47547.6|47557.4|47547.6|47463.1|47459.5|0
1764331500000|2025-11-28 12:05:00|47558.4|47548.6|47568.2|47558.4|47568.2|47558.4|47558.1|47548.3|0
1764331800000|2025-11-28 12:10:00|47567.5|47557.7|47584.6|47574.8|47591.9|47582.1|47567.5|47557.7|0
1764332100000|2025-11-28 12:15:00|47584.9|47575.1|47599.9|47590.1|47603.1|47593.3|47584.6|47574.8|0
1764332400000|2025-11-28 12:20:00|47600.6|47590.8|47597.4|47587.6|47606.9|47597.1|47596.7|47586.9|0
1764332700000|2025-11-28 12:25:00|47597.1|47587.3|47597.4|47587.6|47599.9|47590.1|47592.9|47583.1|0
1764333000000|2025-11-28 12:30:00|47597.8|47588|47599.9|47590.1|47606.2|47596.4|47597.8|47588|0
1764333300000|2025-11-28 12:35:00|47598.5|47588.7|47591.2|47581.4|47598.8|47589|47591.2|47581.4|0
1764333600000|2025-11-28 12:40:00|47592.2|47582.4|47584.6|47574.8|47593.3|47583.5|47584.2|47574.4|0
1764333900000|2025-11-28 12:45:00|47585.6|47575.8|47567.8|47558|47586|47576.2|47567.8|47558|0
1764334200000|2025-11-28 12:50:00|47568.2|47558.4|47578.3|47568.5|47578.3|47568.5|47567.2|47557.4|0
1764334500000|2025-11-28 12:55:00|47575.5|47565.7|47590.6|47580.8|47596.4|47586.6|47575.5|47565.7|0
1764334800000|2025-11-28 13:00:00|47588.1|47578.3|47591.9|47582.1|47604.8|47595|47587.8|47578|0
1764335100000|2025-11-28 13:05:00|47592.2|47582.4|47582.1|47572.3|47592.2|47582.4|47575.2|47565.4|0
1764335400000|2025-11-28 13:10:00|47582.5|47572.7|47585.3|47575.5|47588.1|47578.3|47580.1|47570.3|0
1764335700000|2025-11-28 13:15:00|47584.9|47575.1|47582.1|47572.3|47598.1|47588.3|47582.1|47572.3|0
1764336000000|2025-11-28 13:20:00|47581.1|47571.3|47584.2|47574.4|47590.6|47580.8|47576.9|47567.1|0
1764336300000|2025-11-28 13:25:00|47584.6|47574.8|47573.4|47563.6|47584.6|47574.8|47573.4|47563.6|0
1764336600000|2025-11-28 13:30:00|47571.6|47561.8|47453.7|47450.1|47571.6|47561.8|47419.9|47416.3|131
1764336900000|2025-11-28 13:35:00|47452.9|47449.3|47502|47498.4|47523.9|47520.3|47450.9|47447.3|86
1764337200000|2025-11-28 13:40:00|47502.2|47498.6|47479.5|47475.9|47511|47507.4|47476|47472.4|64
1764337500000|2025-11-28 13:45:00|47479.4|47475.8|47469.7|47466.1|47480.4|47476.8|47463.6|47460|45
1764337800000|2025-11-28 13:50:00|47469.5|47465.9|47477.3|47473.7|47477.8|47474.2|47465.9|47462.3|19
1764338100000|2025-11-28 13:55:00|47477.5|47473.9|47469.4|47465.8|47485.8|47482.2|47469.4|47465.8|24
1764338400000|2025-11-28 14:00:00|47471.7|47468.1|47498.5|47494.9|47577.5|47573.9|47465.4|47461.8|107
1764338700000|2025-11-28 14:05:00|47498.6|47495|47478.2|47474.6|47517.3|47513.7|47447.3|47443.7|185
1764339000000|2025-11-28 14:10:00|47477.8|47474.2|47472.7|47469.1|47493.3|47489.7|47472.7|47469.1|57
1764339300000|2025-11-28 14:15:00|47473|47469.4|47480.4|47476.8|47486.5|47482.9|47473|47469.4|53
1764339600000|2025-11-28 14:20:00|47481.9|47478.3|47482.9|47479.3|47488.4|47484.8|47471.5|47467.9|81
1764339900000|2025-11-28 14:25:00|47487.9|47484.3|47485.7|47482.1|47505.1|47501.5|47452.9|47449.3|341
1764340200000|2025-11-28 14:30:00|47484.7|47482.2|47472.6|47470.1|47529.4|47526.9|47468.9|47466.4|785
1764340500000|2025-11-28 14:35:00|47473.1|47470.6|47486.5|47484|47510.7|47508.2|47454.4|47451.9|284
1764340800000|2025-11-28 14:40:00|47487|47484.5|47546.3|47543.8|47546.3|47543.8|47484.7|47482.2|258
1764341100000|2025-11-28 14:45:00|47545.3|47542.8|47531.8|47529.3|47550.3|47547.8|47499.9|47497.4|269
1764341400000|2025-11-28 14:50:00|47533.3|47530.8|47536.7|47534.2|47552.4|47549.9|47522.8|47520.3|306
1764341700000|2025-11-28 14:55:00|47536.5|47534|47538.9|47536.4|47538.9|47536.4|47513.1|47510.6|203
1764342000000|2025-11-28 15:00:00|47539.2|47536.7|47552.4|47549.9|47568.5|47566|47534.9|47532.4|366
1764342300000|2025-11-28 15:05:00|47551.9|47549.4|47570.8|47568.3|47581.9|47579.4|47546|47543.5|389
1764342600000|2025-11-28 15:10:00|47567.8|47565.3|47611.8|47609.3|47622.8|47620.3|47567.8|47565.3|700
1764342900000|2025-11-28 15:15:00|47612.4|47609.9|47675.6|47673.1|47678.9|47676.4|47611.9|47609.4|822
1764343200000|2025-11-28 15:20:00|47675.4|47672.9|47686|47683.5|47706.5|47704|47674.3|47671.8|400
1764343500000|2025-11-28 15:25:00|47687.5|47685|47676.2|47673.7|47700|47697.5|47658|47655.5|277
1764343800000|2025-11-28 15:30:00|47677.2|47674.7|47712.3|47709.8|47723.4|47720.9|47676.5|47674|386
1764344100000|2025-11-28 15:35:00|47712.4|47709.9|47702.5|47700|47724.7|47722.2|47687.8|47685.3|458
1764344400000|2025-11-28 15:40:00|47702.4|47699.9|47695.8|47693.3|47706.2|47703.7|47683.7|47681.2|242
1764344700000|2025-11-28 15:45:00|47695.7|47693.2|47708.3|47705.8|47715.3|47712.8|47687.9|47685.4|228
1764345000000|2025-11-28 15:50:00|47708.8|47706.3|47702.2|47699.7|47718|47715.5|47698.7|47696.2|231
1764345300000|2025-11-28 15:55:00|47701.7|47699.2|47711.1|47708.6|47727|47724.5|47691.6|47689.1|428
1764345600000|2025-11-28 16:00:00|47710.6|47708.1|47721|47718.5|47725.7|47723.2|47701.5|47699|263
1764345900000|2025-11-28 16:05:00|47721.5|47719|47711.7|47709.2|47732.5|47730|47707.5|47705|287
1764346200000|2025-11-28 16:10:00|47712.2|47709.7|47731.2|47728.7|47733.8|47731.3|47705.7|47703.2|359
1764346500000|2025-11-28 16:15:00|47731.1|47728.6|47737.7|47735.2|47737.7|47735.2|47718.4|47715.9|243
1764346800000|2025-11-28 16:20:00|47738.2|47735.7|47712.2|47709.7|47740.6|47738.1|47692|47689.5|380
1764347100000|2025-11-28 16:25:00|47711.9|47709.4|47698.2|47695.7|47711.9|47709.4|47671.1|47668.6|376
1764347400000|2025-11-28 16:30:00|47699.7|47697.2|47729.4|47726.9|47736.2|47733.7|47678.4|47675.9|467
1764347700000|2025-11-28 16:35:00|47731.4|47728.9|47727.3|47724.8|47756.1|47753.6|47717.1|47714.6|404
1764348000000|2025-11-28 16:40:00|47726|47723.5|47739.1|47736.6|47744.8|47742.3|47714.6|47712.1|266
1764348300000|2025-11-28 16:45:00|47740.1|47737.6|47734.2|47731.7|47751.3|47748.8|47728.5|47726|187
1764348600000|2025-11-28 16:50:00|47733.1|47730.6|47733.3|47730.8|47744.8|47742.3|47724.4|47721.9|296
1764348900000|2025-11-28 16:55:00|47733|47730.5|47733.5|47731|47742.2|47739.7|47724.6|47722.1|137
1764349200000|2025-11-28 17:00:00|47735|47732.5|47747.7|47745.2|47750.2|47747.7|47713|47710.5|264
1764349500000|2025-11-28 17:05:00|47748.2|47745.7|47739.2|47736.7|47751.2|47748.7|47738.2|47735.7|185
1764349800000|2025-11-28 17:10:00|47739.4|47736.9|47711.4|47708.9|47745.4|47742.9|47710.4|47707.9|252
1764350100000|2025-11-28 17:15:00|47712.9|47710.4|47682.9|47680.4|47722.9|47720.4|47681.9|47679.4|264
1764350400000|2025-11-28 17:20:00|47684.2|47681.7|47667.1|47664.6|47691.7|47689.2|47655.7|47653.2|363
1764350700000|2025-11-28 17:25:00|47667.5|47665|47660.5|47658|47678.8|47676.3|47651.2|47648.7|242
1764351000000|2025-11-28 17:30:00|47662|47659.5|47681|47678.5|47682.7|47680.2|47653|47650.5|238
1764351300000|2025-11-28 17:35:00|47680.5|47678|47671.4|47668.9|47696.2|47693.7|47669.5|47667|239
1764351600000|2025-11-28 17:40:00|47669.6|47667.1|47672.9|47670.4|47688.6|47686.1|47662.8|47660.3|226
1764351900000|2025-11-28 17:45:00|47672.4|47669.9|47662.1|47659.6|47682.7|47680.2|47662.1|47659.6|242
1764352200000|2025-11-28 17:50:00|47660.3|47657.8|47663.7|47661.2|47696.6|47694.1|47655.3|47652.8|515
1764352500000|2025-11-28 17:55:00|47665.7|47663.2|47710.3|47707.8|47737.8|47735.3|47656.7|47654.2|1082
1764352800000|2025-11-28 18:00:00|47710.6|47708.1|47709.5|47707|47738|47735.5|47693.6|47691.1|950
1764353100000|2025-11-28 18:05:00|47706.5|47704|47698.5|47696|47711.8|47709.3|47687.6|47685.1|457
1764353400000|2025-11-28 18:10:00|47699|47696.5|47704.6|47702.1|47712.5|47710|47692|47689.5|372
1764353700000|2025-11-28 18:15:00|47705.7|47695.9|47705.1|47695.3|47707|47697.2|47705.1|47695.3|0
1764354000000|2025-11-28 18:20:00|47706.6|47696.8|47711.5|47701.7|47711.5|47701.7|47705.1|47695.3|0
1764354300000|2025-11-28 18:25:00|47708.5|47698.7|47705.1|47695.3|47708.5|47698.7|47705.1|47695.3|0
1764354600000|2025-11-28 18:30:00|47702.1|47692.3|47705.1|47695.3|47705.1|47695.3|47698.7|47688.9|0
1764354900000|2025-11-28 18:35:00|47708|47698.2|47705.1|47695.3|47711.5|47701.7|47705.1|47695.3|0
1764356700000|2025-11-28 19:05:00|47708|47698.2|47705.1|47695.3|47711.5|47701.7|47705.1|47695.3|0
1764357000000|2025-11-28 19:10:00|47702.1|47692.3|47698.7|47688.9|47702.1|47692.3|47698.7|47688.9|0
1764358800000|2025-11-28 19:40:00|47701.7|47691.9|47705.1|47695.3|47705.1|47695.3|47701.7|47691.9|0
1764359100000|2025-11-28 19:45:00|47708|47698.2|47711.5|47701.7|47711.5|47701.7|47708|47698.2|0
1764359700000|2025-11-28 19:55:00|47714.4|47704.6|47705.1|47695.3|47717.9|47708.1|47705.1|47695.3|0
1764361200000|2025-11-28 20:20:00|47706.6|47696.8|47705.1|47695.3|47711.5|47701.7|47705.1|47695.3|0
1764361500000|2025-11-28 20:25:00|47706.6|47696.8|47706.1|47696.3|47712.5|47702.7|47705.1|47695.3|0
1764361800000|2025-11-28 20:30:00|47707.6|47697.8|47702.9|47693.1|47712.5|47702.7|47699.7|47689.9|0
1764362100000|2025-11-28 20:35:00|47704.4|47694.6|47702.9|47693.1|47706.1|47696.3|47699.7|47689.9|0
1764362400000|2025-11-28 20:40:00|47704.4|47694.6|47699.7|47689.9|47706.1|47696.3|47693.3|47683.5|0
1764363000000|2025-11-28 20:50:00|47701.2|47691.4|47693.3|47683.5|47706.1|47696.3|47687|47677.2|0
1764363300000|2025-11-28 20:55:00|47691.9|47682.1|47687|47677.2|47699.7|47689.9|47680.6|47670.8|0
1764543600000|2025-11-30 23:00:00|47727|47717.2|47702.1|47697.3|47746.3|47741.5|47699.3|47694.5|201
1764543900000|2025-11-30 23:05:00|47701.6|47696.8|47704.2|47699.4|47713.2|47708.4|47686.2|47681.4|121
1764544200000|2025-11-30 23:10:00|47703.7|47698.9|47697.9|47693.1|47711.7|47706.9|47692.6|47687.8|37
1764544500000|2025-11-30 23:15:00|47697.5|47692.7|47713.2|47708.4|47716.3|47711.5|47697.5|47692.7|70
1764544800000|2025-11-30 23:20:00|47712.7|47707.9|47723.3|47718.5|47723.3|47718.5|47705.1|47700.3|63
1764545100000|2025-11-30 23:25:00|47722.8|47718|47718.9|47714.1|47731.2|47726.4|47713.6|47708.8|57
1764545400000|2025-11-30 23:30:00|47717.4|47712.6|47665.2|47660.4|47720.3|47715.5|47665.2|47660.4|130
1764545700000|2025-11-30 23:35:00|47665.1|47660.3|47661.9|47657.1|47673.2|47668.4|47657.4|47652.6|78
1764546000000|2025-11-30 23:40:00|47661.4|47656.6|47652.1|47647.3|47671.1|47666.3|47651.9|47647.1|69
1764546300000|2025-11-30 23:45:00|47651.6|47646.8|47673.5|47668.7|47677.5|47672.7|47648.6|47643.8|78
1764546600000|2025-11-30 23:50:00|47674|47669.2|47666|47661.2|47679.5|47674.7|47663.8|47659|53
1764546900000|2025-11-30 23:55:00|47666.5|47661.7|47676.4|47671.6|47679.9|47675.1|47658.3|47653.5|87
1764547200000|2025-12-01 00:00:00|47676.9|47672.1|47665.5|47660.7|47689.6|47684.8|47664|47659.2|102
1764547500000|2025-12-01 00:05:00|47669.5|47664.7|47646.6|47641.8|47670.5|47665.7|47636.9|47632.1|136
1764547800000|2025-12-01 00:10:00|47644.6|47639.8|47638.9|47634.1|47646.9|47642.1|47628.3|47623.5|110
1764548100000|2025-12-01 00:15:00|47638.4|47633.6|47634.8|47630|47650.9|47646.1|47630.8|47626|79
1764548400000|2025-12-01 00:20:00|47632.8|47628|47610.6|47605.8|47633.8|47629|47600.5|47595.7|191
1764548700000|2025-12-01 00:25:00|47610.1|47605.3|47610.2|47605.4|47614.7|47609.9|47589.1|47584.3|107
1764549000000|2025-12-01 00:30:00|47610.4|47605.6|47606.3|47601.5|47618|47613.2|47604.6|47599.8|69
1764549300000|2025-12-01 00:35:00|47606.7|47601.9|47608.1|47603.3|47609.1|47604.3|47594.1|47589.3|67
1764549600000|2025-12-01 00:40:00|47607.1|47602.3|47598.9|47594.1|47610.1|47605.3|47593.4|47588.6|204
1764549900000|2025-12-01 00:45:00|47599.4|47594.6|47584.9|47580.1|47599.4|47594.6|47574.9|47570.1|219
1764550200000|2025-12-01 00:50:00|47584.4|47579.6|47573.4|47568.6|47587.3|47582.5|47566|47561.2|113
1764550500000|2025-12-01 00:55:00|47573.9|47569.1|47572.4|47567.6|47579.7|47574.9|47562.5|47557.7|107
1764550800000|2025-12-01 01:00:00|47571.9|47567.1|47574.4|47569.6|47589.3|47584.5|47552.8|47548|211
1764551100000|2025-12-01 01:05:00|47573.9|47569.1|47525.8|47521|47576.4|47571.6|47525.8|47521|167
1764551400000|2025-12-01 01:10:00|47526.4|47521.6|47511.2|47506.4|47546|47541.2|47508|47503.2|234
1764551700000|2025-12-01 01:15:00|47512.2|47507.4|47560.9|47556.1|47565.2|47560.4|47509|47504.2|107
1764552000000|2025-12-01 01:20:00|47561.1|47556.3|47569.4|47564.6|47576.3|47571.5|47558.2|47553.4|75
1764552300000|2025-12-01 01:25:00|47568.9|47564.1|47565.9|47561.1|47576.8|47572|47564.6|47559.8|77
1764552600000|2025-12-01 01:30:00|47566.4|47561.6|47567.9|47563.1|47581.3|47576.5|47560.4|47555.6|104
1764552900000|2025-12-01 01:35:00|47567.4|47562.6|47550.4|47545.6|47567.4|47562.6|47543.6|47538.8|165
1764553200000|2025-12-01 01:40:00|47550.9|47546.1|47573.3|47568.5|47574.8|47570|47549.8|47545|70
1764553500000|2025-12-01 01:45:00|47573.7|47568.9|47575.1|47570.3|47580.9|47576.1|47563|47558.2|83
1764553800000|2025-12-01 01:50:00|47575.6|47570.8|47558.8|47554|47580.7|47575.9|47558.3|47553.5|49
1764554100000|2025-12-01 01:55:00|47558.3|47553.5|47554.1|47549.3|47565.5|47560.7|47552.5|47547.7|81
1764554400000|2025-12-01 02:00:00|47553.6|47548.8|47551|47546.2|47559.3|47554.5|47545.5|47540.7|97
1764554700000|2025-12-01 02:05:00|47550.5|47545.7|47538.9|47534.1|47552|47547.2|47538.4|47533.6|20
1764555000000|2025-12-01 02:10:00|47538.4|47533.6|47538.1|47533.3|47547.8|47543|47537|47532.2|45
1764555300000|2025-12-01 02:15:00|47538.6|47533.8|47539|47534.2|47546.9|47542.1|47534.7|47529.9|88
1764555600000|2025-12-01 02:20:00|47538.5|47533.7|47531.9|47527.1|47543.9|47539.1|47529.4|47524.6|33
1764555900000|2025-12-01 02:25:00|47532.4|47527.6|47536.3|47531.5|47543.2|47538.4|47527.7|47522.9|43
1764556200000|2025-12-01 02:30:00|47535.8|47531|47540.8|47536|47546.5|47541.7|47534.3|47529.5|36
1764556500000|2025-12-01 02:35:00|47541.3|47536.5|47530.1|47525.3|47545.2|47540.4|47526.6|47521.8|54
1764556800000|2025-12-01 02:40:00|47529.6|47524.8|47522.4|47517.6|47536.3|47531.5|47521.9|47517.1|60
1764557100000|2025-12-01 02:45:00|47522.9|47518.1|47511.3|47506.5|47524.8|47520|47507.5|47502.7|54
1764557400000|2025-12-01 02:50:00|47510.8|47506|47518.8|47514|47519.5|47514.7|47506.9|47502.1|63
1764557700000|2025-12-01 02:55:00|47519.5|47514.7|47516.9|47512.1|47532.7|47527.9|47515.2|47510.4|43
1764558000000|2025-12-01 03:00:00|47516.4|47511.6|47507.5|47502.7|47520.7|47515.9|47506|47501.2|31
1764558300000|2025-12-01 03:05:00|47508|47503.2|47506.6|47501.8|47513.2|47508.4|47504|47499.2|31
1764558600000|2025-12-01 03:10:00|47507.3|47502.5|47493.9|47489.1|47507.3|47502.5|47486.4|47481.6|55
1764558900000|2025-12-01 03:15:00|47494.4|47489.6|47499.5|47494.7|47501.9|47497.1|47485.8|47481|70
1764559200000|2025-12-01 03:20:00|47500.2|47495.4|47505.4|47500.6|47505.9|47501.1|47497.6|47492.8|47
1764559500000|2025-12-01 03:25:00|47505.9|47501.1|47509.6|47504.8|47515.5|47510.7|47504.7|47499.9|59
1764559800000|2025-12-01 03:30:00|47509.1|47504.3|47513.8|47509|47520.3|47515.5|47509|47504.2|50
1764560100000|2025-12-01 03:35:00|47514.3|47509.5|47496.6|47491.8|47515.3|47510.5|47494.9|47490.1|43
1764560400000|2025-12-01 03:40:00|47496.1|47491.3|47507.3|47502.5|47510.1|47505.3|47492.6|47487.8|46
1764560700000|2025-12-01 03:45:00|47507.8|47503|47519.1|47514.3|47522.2|47517.4|47507.8|47503|43
1764561000000|2025-12-01 03:50:00|47519.4|47514.6|47511.3|47506.5|47522.5|47517.7|47509.4|47504.6|22
1764561300000|2025-12-01 03:55:00|47510.8|47506|47508.3|47503.5|47514.3|47509.5|47505.3|47500.5|22
1764561600000|2025-12-01 04:00:00|47507.8|47503|47501.4|47496.6|47507.8|47503|47500.8|47496|23
1764561900000|2025-12-01 04:05:00|47500.9|47496.1|47500.4|47495.6|47505.4|47500.6|47491.4|47486.6|17
1764562200000|2025-12-01 04:10:00|47499.9|47495.1|47489.3|47484.5|47499.9|47495.1|47488.3|47483.5|17
1764562500000|2025-12-01 04:15:00|47488.8|47484|47494.9|47490.1|47498.9|47494.1|47487.3|47482.5|22
1764562800000|2025-12-01 04:20:00|47493.4|47488.6|47487.8|47483|47495.1|47490.3|47485.3|47480.5|38
1764563100000|2025-12-01 04:25:00|47488.3|47483.5|47484.9|47480.1|47492.8|47488|47481.8|47477|65
1764563400000|2025-12-01 04:30:00|47484.4|47479.6|47485.9|47481.1|47489.8|47485|47480.2|47475.4|16
1764563700000|2025-12-01 04:35:00|47485.4|47480.6|47483.6|47478.8|47487.1|47482.3|47475.5|47470.7|61
1764564000000|2025-12-01 04:40:00|47484.1|47479.3|47481.5|47476.7|47489.9|47485.1|47481.5|47476.7|11
1764564300000|2025-12-01 04:45:00|47482|47477.2|47482.3|47477.5|47487.2|47482.4|47479.3|47474.5|25
1764564600000|2025-12-01 04:50:00|47481.8|47477|47472.4|47467.6|47483.1|47478.3|47471.7|47466.9|38
1764564900000|2025-12-01 04:55:00|47471.9|47467.1|47455.4|47450.6|47473.3|47468.5|47454.4|47449.6|98
1764565200000|2025-12-01 05:00:00|47455.2|47450.4|47444.5|47439.7|47456.7|47451.9|47443.8|47439|50
1764565500000|2025-12-01 05:05:00|47445|47440.2|47440.7|47435.9|47447.6|47442.8|47434.9|47430.1|62
1764565800000|2025-12-01 05:10:00|47441.2|47436.4|47443|47438.2|47451.5|47446.7|47441.2|47436.4|36
1764566100000|2025-12-01 05:15:00|47443.5|47438.7|47439.3|47434.5|47450.1|47445.3|47434.1|47429.3|32
1764566400000|2025-12-01 05:20:00|47439.8|47435|47439.5|47434.7|47445.6|47440.8|47436.5|47431.7|33
1764566700000|2025-12-01 05:25:00|47440|47435.2|47443.4|47438.6|47445.4|47440.6|47438|47433.2|15
1764567000000|2025-12-01 05:30:00|47443.9|47439.1|47449.3|47444.5|47455.1|47450.3|47442.6|47437.8|40
1764567300000|2025-12-01 05:35:00|47450.5|47445.7|47439.5|47434.7|47451.5|47446.7|47433.1|47428.3|37
1764567600000|2025-12-01 05:40:00|47440|47435.2|47444.1|47439.3|47449.7|47444.9|47439.5|47434.7|21
1764567900000|2025-12-01 05:45:00|47444.6|47439.8|47454.1|47449.3|47457.9|47453.1|47443.6|47438.8|27
1764568200000|2025-12-01 05:50:00|47457.4|47452.6|47460|47455.2|47464.6|47459.8|47457.4|47452.6|83
1764568500000|2025-12-01 05:55:00|47459.5|47454.7|47475.3|47470.5|47479.3|47474.5|47459.5|47454.7|70
1764568800000|2025-12-01 06:00:00|47474.8|47470|47472.2|47467.4|47479.2|47474.4|47470|47465.2|31
1764569100000|2025-12-01 06:05:00|47472.7|47467.9|47471.2|47466.4|47472.7|47467.9|47459.9|47455.1|24
1764569400000|2025-12-01 06:10:00|47471.7|47466.9|47467.4|47462.6|47474.2|47469.4|47465.8|47461|28
1764569700000|2025-12-01 06:15:00|47467.9|47463.1|47461.2|47456.4|47470.8|47466|47455.8|47451|40
1764570000000|2025-12-01 06:20:00|47460.8|47456|47474.5|47469.7|47477.6|47472.8|47459.2|47454.4|74
1764570300000|2025-12-01 06:25:00|47475|47470.2|47477.4|47472.6|47484.7|47479.9|47473.2|47468.4|59
1764570600000|2025-12-01 06:30:00|47478.9|47474.1|47465.3|47460.5|47481.1|47476.3|47462.5|47457.7|46
1764570900000|2025-12-01 06:35:00|47464.8|47460|47466.8|47462|47471.1|47466.3|47461|47456.2|23
1764571200000|2025-12-01 06:40:00|47467.4|47462.6|47473.4|47468.6|47479.6|47474.8|47462.8|47458|26
1764571500000|2025-12-01 06:45:00|47473.9|47469.1|47466.2|47461.4|47475.6|47470.8|47461.7|47456.9|44
1764571800000|2025-12-01 06:50:00|47467.7|47462.9|47472.6|47467.8|47473.5|47468.7|47464.5|47459.7|37
1764572100000|2025-12-01 06:55:00|47473.1|47468.3|47470|47465.2|47477.1|47472.3|47468.1|47463.3|38
1764572400000|2025-12-01 07:00:00|47469.8|47466.2|47453.8|47450.2|47478.3|47474.7|47451.8|47448.2|161
1764572700000|2025-12-01 07:05:00|47452.8|47449.2|47450.5|47446.9|47460.6|47457|47446.5|47442.9|93
1764573000000|2025-12-01 07:10:00|47452|47448.4|47433.6|47430|47459.7|47456.1|47428.6|47425|94
1764573300000|2025-12-01 07:15:00|47434.1|47430.5|47438.2|47434.6|47443|47439.4|47428.7|47425.1|47
1764573600000|2025-12-01 07:20:00|47439.3|47435.7|47451.6|47448|47451.6|47448|47435.4|47431.8|31
1764573900000|2025-12-01 07:25:00|47450.1|47446.5|47474.2|47470.6|47477.9|47474.3|47450.1|47446.5|58
1764574200000|2025-12-01 07:30:00|47473.7|47470.1|47451.1|47447.5|47478|47474.4|47445.6|47442|93
1764574500000|2025-12-01 07:35:00|47451.6|47448|47451.2|47447.6|47460.1|47456.5|47443.6|47440|35
1764574800000|2025-12-01 07:40:00|47452.7|47449.1|47461.8|47458.2|47467.4|47463.8|47452.5|47448.9|42
1764575100000|2025-12-01 07:45:00|47462.3|47458.7|47472.6|47469|47482.7|47479.1|47461.3|47457.7|45
1764575400000|2025-12-01 07:50:00|47472.1|47468.5|47467.1|47463.5|47475.6|47472|47461.6|47458|34
1764575700000|2025-12-01 07:55:00|47467.6|47464|47470.7|47467.1|47473.2|47469.6|47462.2|47458.6|52
1764576000000|2025-12-01 08:00:00|47471.2|47467.6|47447.7|47444.1|47478.9|47475.3|47447.7|47444.1|205
1764576300000|2025-12-01 08:05:00|47447.2|47443.6|47482.7|47479.1|47495.5|47491.9|47441.7|47438.1|152
1764576600000|2025-12-01 08:10:00|47482.2|47478.6|47496.7|47493.1|47503.1|47499.5|47473.3|47469.7|156
1764576900000|2025-12-01 08:15:00|47499.7|47496.1|47529|47525.4|47534.9|47531.3|47495.6|47492|203
1764577200000|2025-12-01 08:20:00|47529.4|47525.8|47531.7|47528.1|47531.7|47528.1|47518.4|47514.8|83
1764577500000|2025-12-01 08:25:00|47531.4|47527.8|47511.2|47507.6|47531.4|47527.8|47497.8|47494.2|83
1764577800000|2025-12-01 08:30:00|47511.7|47508.1|47500.6|47497|47516.6|47513|47498.7|47495.1|58
1764578100000|2025-12-01 08:35:00|47501.1|47497.5|47523.5|47519.9|47525.5|47521.9|47500.1|47496.5|80
1764578400000|2025-12-01 08:40:00|47524|47520.4|47537.6|47534|47540|47536.4|47515.2|47511.6|63
1764578700000|2025-12-01 08:45:00|47538.1|47534.5|47528.2|47524.6|47540.5|47536.9|47521.8|47518.2|68
1764579000000|2025-12-01 08:50:00|47527.7|47524.1|47534.2|47530.6|47535.2|47531.6|47520.3|47516.7|32
1764579300000|2025-12-01 08:55:00|47533.7|47530.1|47516.4|47512.8|47535.7|47532.1|47514|47510.4|29
1764579600000|2025-12-01 09:00:00|47515.9|47512.3|47524.5|47520.9|47527.9|47524.3|47510|47506.4|82
1764579900000|2025-12-01 09:05:00|47525|47521.4|47548.7|47545.1|47552|47548.4|47525|47521.4|98
1764580200000|2025-12-01 09:10:00|47549.2|47545.6|47537.2|47533.6|47549.3|47545.7|47533.3|47529.7|72
1764580500000|2025-12-01 09:15:00|47536.2|47532.6|47529.9|47526.3|47543.6|47540|47523.5|47519.9|130
1764580800000|2025-12-01 09:20:00|47529.4|47525.8|47530.3|47526.7|47536.6|47533|47523.3|47519.7|51
1764581100000|2025-12-01 09:25:00|47530.8|47527.2|47536.7|47533.1|47543.6|47540|47529.4|47525.8|38
1764581400000|2025-12-01 09:30:00|47537.2|47533.6|47531.9|47528.3|47546.3|47542.7|47531.7|47528.1|49
1764581700000|2025-12-01 09:35:00|47532.4|47528.8|47523.1|47519.5|47538.1|47534.5|47520.1|47516.5|112
1764582000000|2025-12-01 09:40:00|47522.6|47519|47513.9|47510.3|47523.8|47520.2|47504.7|47501.1|76
1764582300000|2025-12-01 09:45:00|47513.4|47509.8|47489.7|47486.1|47520|47516.4|47485.8|47482.2|194
1764582600000|2025-12-01 09:50:00|47490.2|47486.6|47474.8|47471.2|47490.2|47486.6|47470.2|47466.6|114
1764582900000|2025-12-01 09:55:00|47474.3|47470.7|47474.2|47470.6|47480.2|47476.6|47468.7|47465.1|74
1764583200000|2025-12-01 10:00:00|47474.7|47471.1|47482.2|47478.6|47483.5|47479.9|47470.6|47467|72
1764583500000|2025-12-01 10:05:00|47482.7|47479.1|47502|47498.4|47504|47500.4|47481.4|47477.8|91
1764583800000|2025-12-01 10:10:00|47502.1|47498.5|47521.2|47517.6|47525.4|47521.8|47501.1|47497.5|74
1764584100000|2025-12-01 10:15:00|47520.7|47517.1|47520.4|47516.8|47525.4|47521.8|47507.2|47503.6|71
1764584400000|2025-12-01 10:20:00|47519.9|47516.3|47524.4|47520.8|47526.9|47523.3|47515.9|47512.3|27
1764584700000|2025-12-01 10:25:00|47523.9|47520.3|47515.5|47511.9|47530.3|47526.7|47514.6|47511|39
1764585000000|2025-12-01 10:30:00|47515|47511.4|47518.8|47515.2|47522.8|47519.2|47508.2|47504.6|52
1764585300000|2025-12-01 10:35:00|47519.3|47515.7|47507.9|47504.3|47522.6|47519|47505.6|47502|46
1764585600000|2025-12-01 10:40:00|47508.3|47504.7|47513.8|47510.2|47513.8|47510.2|47493.7|47490.1|66
1764585900000|2025-12-01 10:45:00|47514.3|47510.7|47516.5|47512.9|47521.4|47517.8|47505.5|47501.9|61
1764586200000|2025-12-01 10:50:00|47516|47512.4|47494.1|47490.5|47518|47514.4|47493.6|47490|105
1764586500000|2025-12-01 10:55:00|47493.6|47490|47490.6|47487|47501.6|47498|47488.1|47484.5|63
1764586800000|2025-12-01 11:00:00|47490.5|47486.9|47481.5|47477.9|47498.1|47494.5|47481.3|47477.7|136
1764587100000|2025-12-01 11:05:00|47482|47478.4|47482.4|47478.8|47485.1|47481.5|47474.1|47470.5|158
1764587400000|2025-12-01 11:10:00|47481.9|47478.3|47490.3|47486.7|47494.4|47490.8|47472.3|47468.7|79
1764587700000|2025-12-01 11:15:00|47489.8|47486.2|47485.9|47482.3|47501|47497.4|47479.5|47475.9|99
1764588000000|2025-12-01 11:20:00|47486.4|47482.8|47488.3|47484.7|47492.3|47488.7|47477.4|47473.8|93
1764588300000|2025-12-01 11:25:00|47488.8|47485.2|47494.4|47490.8|47496.3|47492.7|47483.2|47479.6|58
1764588600000|2025-12-01 11:30:00|47494.9|47491.3|47498.7|47495.1|47508.3|47504.7|47493.9|47490.3|72
1764588900000|2025-12-01 11:35:00|47499.2|47495.6|47516.2|47512.6|47518.9|47515.3|47492.3|47488.7|89
1764589200000|2025-12-01 11:40:00|47514.7|47511.1|47506.5|47502.9|47519.2|47515.6|47506|47502.4|55
1764589500000|2025-12-01 11:45:00|47506|47502.4|47513|47509.4|47519.8|47516.2|47505|47501.4|64
1764589800000|2025-12-01 11:50:00|47512.5|47508.9|47530.1|47526.5|47532.7|47529.1|47510.9|47507.3|139
1764590100000|2025-12-01 11:55:00|47528.6|47525|47523.9|47520.3|47531.1|47527.5|47516|47512.4|65
1764590400000|2025-12-01 12:00:00|47524.4|47520.8|47522.1|47518.5|47536.7|47533.1|47513.5|47509.9|115
1764590700000|2025-12-01 12:05:00|47521.6|47518|47518.5|47514.9|47525.1|47521.5|47504.1|47500.5|216
1764591000000|2025-12-01 12:10:00|47519|47515.4|47508.9|47505.3|47520.5|47516.9|47488.1|47484.5|198
1764591300000|2025-12-01 12:15:00|47508.4|47504.8|47506.6|47503|47515.1|47511.5|47494.7|47491.1|144
1764591600000|2025-12-01 12:20:00|47507.1|47503.5|47497.7|47494.1|47508.9|47505.3|47490.8|47487.2|156
1764591900000|2025-12-01 12:25:00|47497.2|47493.6|47492.6|47489|47504.3|47500.7|47487.3|47483.7|82
1764592200000|2025-12-01 12:30:00|47493.1|47489.5|47475.2|47471.6|47493.1|47489.5|47471.1|47467.5|152
1764592500000|2025-12-01 12:35:00|47474.7|47471.1|47486.3|47482.7|47492.1|47488.5|47471|47467.4|81
1764592800000|2025-12-01 12:40:00|47485.8|47482.2|47483.6|47480|47495.7|47492.1|47481.7|47478.1|115
1764593100000|2025-12-01 12:45:00|47484.1|47480.5|47473.5|47469.9|47491.7|47488.1|47465|47461.4|161
1764593400000|2025-12-01 12:50:00|47473|47469.4|47488.6|47485|47504.7|47501.1|47470.5|47466.9|133
1764593700000|2025-12-01 12:55:00|47488.1|47484.5|47494.7|47491.1|47499.5|47495.9|47483.6|47480|102
1764594000000|2025-12-01 13:00:00|47494.6|47491|47481.7|47478.1|47510.6|47507|47480.2|47476.6|195
1764594300000|2025-12-01 13:05:00|47481.2|47477.6|47493.2|47489.6|47497|47493.4|47469.2|47465.6|130
1764594600000|2025-12-01 13:10:00|47493.7|47490.1|47496.6|47493|47500.2|47496.6|47485.5|47481.9|108
1764594900000|2025-12-01 13:15:00|47496.1|47492.5|47503.8|47500.2|47507.8|47504.2|47492.6|47489|115
1764595200000|2025-12-01 13:20:00|47505.3|47501.7|47499.5|47495.9|47512.5|47508.9|47489.7|47486.1|184
1764595500000|2025-12-01 13:25:00|47500|47496.4|47502.1|47498.5|47508.9|47505.3|47497|47493.4|120
1764595800000|2025-12-01 13:30:00|47502.6|47499|47505.6|47502|47507.6|47504|47494.2|47490.6|143
1764596100000|2025-12-01 13:35:00|47506.1|47502.5|47494.8|47491.2|47506.1|47502.5|47482.8|47479.2|147
1764596400000|2025-12-01 13:40:00|47494.6|47491|47513.1|47509.5|47520.9|47517.3|47490.2|47486.6|190
1764596700000|2025-12-01 13:45:00|47513.6|47510|47494.8|47491.2|47513.9|47510.3|47492.3|47488.7|130
1764597000000|2025-12-01 13:50:00|47494.3|47490.7|47497.2|47493.6|47497.5|47493.9|47485.5|47481.9|184
1764597300000|2025-12-01 13:55:00|47497|47493.4|47504.1|47500.5|47508.5|47504.9|47491.5|47487.9|109
1764597600000|2025-12-01 14:00:00|47503.1|47499.5|47492.7|47489.1|47506.9|47503.3|47491.4|47487.8|135
1764597900000|2025-12-01 14:05:00|47493.2|47489.6|47488.9|47485.3|47498.7|47495.1|47483.7|47480.1|104
1764598200000|2025-12-01 14:10:00|47489.4|47485.8|47508.1|47504.5|47509.1|47505.5|47489.4|47485.8|246
1764598500000|2025-12-01 14:15:00|47508.2|47504.6|47473.7|47470.1|47509.4|47505.8|47469.5|47465.9|363
1764598800000|2025-12-01 14:20:00|47473.1|47469.5|47444|47440.4|47473.1|47469.5|47440.3|47436.7|422
1764599100000|2025-12-01 14:25:00|47446.5|47442.9|47422.9|47419.3|47454|47450.4|47401.5|47397.9|1151
1764599400000|2025-12-01 14:30:00|47421.9|47419.4|47467.2|47464.7|47481.9|47479.4|47412.1|47409.6|4011
1764599700000|2025-12-01 14:35:00|47467.9|47465.4|47512.3|47509.8|47531.9|47529.4|47461|47458.5|1794
1764600000000|2025-12-01 14:40:00|47512.1|47509.6|47524.5|47522|47547.2|47544.7|47494.5|47492|1425
1764600300000|2025-12-01 14:45:00|47523.5|47521|47538.2|47535.7|47567.6|47565.1|47502|47499.5|1509
1764600600000|2025-12-01 14:50:00|47540.5|47538|47627.4|47624.9|47628|47625.5|47540.5|47538|1252
1764600900000|2025-12-01 14:55:00|47625.8|47623.3|47657.1|47654.6|47685.3|47682.8|47618.8|47616.3|1361
1764601200000|2025-12-01 15:00:00|47656.6|47654.1|47594.1|47591.6|47679.5|47677|47590.8|47588.3|1172
1764601500000|2025-12-01 15:05:00|47593.1|47590.6|47540.4|47537.9|47593.1|47590.6|47540.4|47537.9|1144
1764601800000|2025-12-01 15:10:00|47539.4|47536.9|47521.8|47519.3|47539.4|47536.9|47503.6|47501.1|811
1764602100000|2025-12-01 15:15:00|47522.8|47520.3|47499.8|47497.3|47526.3|47523.8|47478.6|47476.1|686
1764602400000|2025-12-01 15:20:00|47500.4|47497.9|47443.9|47441.4|47503.6|47501.1|47434.1|47431.6|967
1764602700000|2025-12-01 15:25:00|47442.9|47440.4|47393|47390.5|47447.2|47444.7|47384.2|47381.7|688
1764603000000|2025-12-01 15:30:00|47388.5|47386|47345.7|47343.2|47399.7|47397.2|47333.3|47330.8|1863
1764603300000|2025-12-01 15:35:00|47342.2|47339.7|47382.6|47380.1|47389|47386.5|47337|47334.5|1077
1764603600000|2025-12-01 15:40:00|47381.5|47379|47390.1|47387.6|47420.1|47417.6|47371.7|47369.2|905
1764603900000|2025-12-01 15:45:00|47391.1|47388.6|47406.1|47403.6|47420.5|47418|47381.4|47378.9|650
1764604200000|2025-12-01 15:50:00|47405|47402.5|47500.5|47498|47508.5|47506|47396.2|47393.7|1301
1764604500000|2025-12-01 15:55:00|47500.6|47498.1|47494.2|47491.7|47512.6|47510.1|47478.8|47476.3|863
1764604800000|2025-12-01 16:00:00|47491|47488.5|47513.9|47511.4|47520.5|47518|47476.1|47473.6|698
1764605100000|2025-12-01 16:05:00|47514.4|47511.9|47456.1|47453.6|47521.3|47518.8|47417.9|47415.4|1353
1764605400000|2025-12-01 16:10:00|47457.1|47454.6|47453.5|47451|47476.4|47473.9|47429.5|47427|722
1764605700000|2025-12-01 16:15:00|47451.5|47449|47459.7|47457.2|47471.2|47468.7|47434.6|47432.1|513
1764606000000|2025-12-01 16:20:00|47459.2|47456.7|47473.7|47471.2|47505.7|47503.2|47453.4|47450.9|438
1764606300000|2025-12-01 16:25:00|47475.7|47473.2|47486|47483.5|47499.5|47497|47465.4|47462.9|294
1764606600000|2025-12-01 16:30:00|47486.8|47484.3|47494|47491.5|47516.1|47513.6|47480.2|47477.7|586
1764606900000|2025-12-01 16:35:00|47496|47493.5|47488.2|47485.7|47505.5|47503|47481.2|47478.7|710
1764607200000|2025-12-01 16:40:00|47489.2|47486.7|47531|47528.5|47547.5|47545|47472.1|47469.6|748
1764607500000|2025-12-01 16:45:00|47531.5|47529|47518.2|47515.7|47540.5|47538|47512.7|47510.2|472
1764607800000|2025-12-01 16:50:00|47517.7|47515.2|47509.5|47507|47524.2|47521.7|47502.6|47500.1|378
1764608100000|2025-12-01 16:55:00|47509|47506.5|47507.6|47505.1|47516.1|47513.6|47494.2|47491.7|372
1764608400000|2025-12-01 17:00:00|47508.5|47506|47504.3|47501.8|47527.5|47525|47485.5|47483|450
1764608700000|2025-12-01 17:05:00|47504.9|47502.4|47513.5|47511|47526.5|47524|47504.9|47502.4|313
1764609000000|2025-12-01 17:10:00|47513.1|47510.6|47483.9|47481.4|47530.3|47527.8|47483.9|47481.4|527
1764609300000|2025-12-01 17:15:00|47484.9|47482.4|47464.7|47462.2|47484.9|47482.4|47447.6|47445.1|766
1764609600000|2025-12-01 17:20:00|47462.7|47460.2|47465.8|47463.3|47482|47479.5|47449.2|47446.7|284
1764609900000|2025-12-01 17:25:00|47466.3|47463.8|47486.4|47483.9|47500.6|47498.1|47457.3|47454.8|311
1764610200000|2025-12-01 17:30:00|47487.5|47485|47482.9|47480.4|47500.2|47497.7|47472.9|47470.4|337
1764610500000|2025-12-01 17:35:00|47483.9|47481.4|47463|47460.5|47497.6|47495.1|47457.5|47455|253
1764610800000|2025-12-01 17:40:00|47464|47461.5|47510.3|47507.8|47510.6|47508.1|47464|47461.5|342
1764611100000|2025-12-01 17:45:00|47510.8|47508.3|47506|47503.5|47522.8|47520.3|47501.1|47498.6|510
1764611400000|2025-12-01 17:50:00|47504.7|47502.2|47494.4|47491.9|47504.9|47502.4|47479.9|47477.4|418
1764611700000|2025-12-01 17:55:00|47497.4|47494.9|47498.6|47496.1|47511.4|47508.9|47477|47474.5|229
1764612000000|2025-12-01 18:00:00|47500.4|47497.9|47520.1|47517.6|47528|47525.5|47497.8|47495.3|318
1764612300000|2025-12-01 18:05:00|47520.2|47517.7|47522.3|47519.8|47532.9|47530.4|47512.5|47510|270
1764612600000|2025-12-01 18:10:00|47522.9|47520.4|47543.3|47540.8|47544.3|47541.8|47514.1|47511.6|337
1764612900000|2025-12-01 18:15:00|47543.8|47541.3|47544.1|47541.6|47561.1|47558.6|47530.9|47528.4|390
1764613200000|2025-12-01 18:20:00|47543.5|47541|47540|47537.5|47546.3|47543.8|47526.4|47523.9|248
1764613500000|2025-12-01 18:25:00|47539.5|47537|47539|47536.5|47551.6|47549.1|47534.4|47531.9|185
1764613800000|2025-12-01 18:30:00|47538.4|47535.9|47556.4|47553.9|47560.1|47557.6|47538.2|47535.7|170
1764614100000|2025-12-01 18:35:00|47556.9|47554.4|47563.6|47561.1|47566.3|47563.8|47551.9|47549.4|247
1764614400000|2025-12-01 18:40:00|47563.1|47560.6|47562|47559.5|47567.5|47565|47549.8|47547.3|211
1764614700000|2025-12-01 18:45:00|47562.5|47560|47556.5|47554|47572.6|47570.1|47551.9|47549.4|390
1764615000000|2025-12-01 18:50:00|47557.2|47554.7|47549.5|47547|47570.1|47567.6|47545.1|47542.6|272
1764615300000|2025-12-01 18:55:00|47549.1|47546.6|47538.4|47535.9|47554.7|47552.2|47535.7|47533.2|237
1764615600000|2025-12-01 19:00:00|47539.3|47536.8|47500.9|47498.4|47541.8|47539.3|47489|47486.5|728
1764615900000|2025-12-01 19:05:00|47500.4|47497.9|47485.1|47482.6|47500.5|47498|47473.6|47471.1|416
1764616200000|2025-12-01 19:10:00|47486|47483.5|47473.5|47471|47486|47483.5|47453.9|47451.4|431
1764616500000|2025-12-01 19:15:00|47473.6|47471.1|47446.9|47444.4|47473.6|47471.1|47428.9|47426.4|359
1764616800000|2025-12-01 19:20:00|47447.1|47444.6|47406.1|47403.6|47455.9|47453.4|47390.9|47388.4|522
1764617100000|2025-12-01 19:25:00|47405.6|47403.1|47384|47381.5|47407.7|47405.2|47376.6|47374.1|587
1764617400000|2025-12-01 19:30:00|47383.4|47380.9|47374.4|47371.9|47388|47385.5|47345.9|47343.4|792
1764617700000|2025-12-01 19:35:00|47374.9|47372.4|47399.8|47397.3|47413.3|47410.8|47371.3|47368.8|764
1764618000000|2025-12-01 19:40:00|47397.4|47394.9|47356.6|47354.1|47398.7|47396.2|47355.6|47353.1|466
1764618300000|2025-12-01 19:45:00|47356.1|47353.6|47354.3|47351.8|47378.3|47375.8|47352.1|47349.6|327
1764618600000|2025-12-01 19:50:00|47357.5|47355|47365.5|47363|47376|47373.5|47339.9|47337.4|397
1764618900000|2025-12-01 19:55:00|47366|47363.5|47360.1|47357.6|47370.5|47368|47344.9|47342.4|344
1764619200000|2025-12-01 20:00:00|47359.6|47357.1|47376.5|47374|47380.3|47377.8|47349|47346.5|484
1764619500000|2025-12-01 20:05:00|47376.8|47374.3|47381.2|47378.7|47393.4|47390.9|47365|47362.5|364
1764619800000|2025-12-01 20:10:00|47380.2|47377.7|47399.6|47397.1|47405.5|47403|47374.4|47371.9|461
1764620100000|2025-12-01 20:15:00|47398.6|47396.1|47375.4|47372.9|47417.9|47415.4|47370.2|47367.7|912
1764620400000|2025-12-01 20:20:00|47373.1|47370.6|47369.5|47367|47385.1|47382.6|47362.3|47359.8|277
1764620700000|2025-12-01 20:25:00|47365.5|47363|47388.7|47386.2|47390.5|47388|47362|47359.5|226
1764621000000|2025-12-01 20:30:00|47389.3|47386.8|47373.6|47371.1|47395.3|47392.8|47358.6|47356.1|470
1764621300000|2025-12-01 20:35:00|47374.1|47371.6|47396.1|47393.6|47396.1|47393.6|47371.2|47368.7|507
1764621600000|2025-12-01 20:40:00|47394|47391.5|47396.4|47393.9|47400.9|47398.4|47369.3|47366.8|541
1764621900000|2025-12-01 20:45:00|47396.9|47394.4|47356.7|47354.2|47402.4|47399.9|47351.2|47348.7|529
1764622200000|2025-12-01 20:50:00|47357.4|47354.9|47326.4|47323.9|47376.4|47373.9|47320.9|47318.4|1326
1764622500000|2025-12-01 20:55:00|47321.9|47319.4|47317.4|47314.9|47326.4|47323.9|47275.8|47273.3|3946
1764622800000|2025-12-01 21:00:00|47314.9|47312.4|47290.6|47285.8|47314.9|47312.4|47276.9|47272.1|1415
1764623100000|2025-12-01 21:05:00|47290.1|47285.3|47276.5|47271.7|47296.6|47291.8|47271.3|47266.5|321
1764623400000|2025-12-01 21:10:00|47276|47271.2|47271.5|47266.7|47286.7|47281.9|47270.9|47266.1|159
1764623700000|2025-12-01 21:15:00|47271|47266.2|47282.2|47277.4|47285.6|47280.8|47268.9|47264.1|97
1764624000000|2025-12-01 21:20:00|47281.7|47276.9|47288.4|47283.6|47295.6|47290.8|47281.2|47276.4|80
1764624300000|2025-12-01 21:25:00|47289.4|47284.6|47285.6|47280.8|47294.1|47289.3|47283.6|47278.8|85
1764624600000|2025-12-01 21:30:00|47286.1|47281.3|47287.2|47282.4|47290.5|47285.7|47282.6|47277.8|70
1764624900000|2025-12-01 21:35:00|47286.7|47281.9|47284.1|47279.3|47287.2|47282.4|47277.6|47272.8|90
1764625200000|2025-12-01 21:40:00|47284.6|47279.8|47287.8|47283|47290|47285.2|47283.8|47279|85
1764625500000|2025-12-01 21:45:00|47288.3|47283.5|47279.9|47275.1|47290.1|47285.3|47273.7|47268.9|127
1764625800000|2025-12-01 21:50:00|47279.4|47274.6|47281.2|47276.4|47288|47283.2|47275.7|47270.9|145
1764626100000|2025-12-01 21:55:00|47281.7|47276.9|47280.3|47270.5|47284.2|47279.4|47274.1|47269.3|95
1764626400000|2025-12-01 22:00:00|47276.9|47267.1|47279.1|47269.3|47284.2|47274.4|47276.9|47267.1|0
1764626700000|2025-12-01 22:05:00|47279.2|47269.4|47280|47270.2|47284.2|47274.4|47279.2|47269.4|0
1764627000000|2025-12-01 22:10:00|47284.8|47275|47280.6|47270.8|47284.9|47275.1|47277.9|47268.1|0
1764627300000|2025-12-01 22:15:00|47279.9|47270.1|47285.4|47275.6|47288.7|47278.9|47275.9|47266.1|0
1764627600000|2025-12-01 22:20:00|47286.6|47276.8|47283|47273.2|47288.7|47278.9|47283|47273.2|0
1764627900000|2025-12-01 22:25:00|47282.7|47272.9|47283.3|47273.5|47286.3|47276.5|47282.7|47272.9|0
1764628200000|2025-12-01 22:30:00|47282.6|47272.8|47285.2|47275.4|47288|47278.2|47282.5|47272.7|0
1764628500000|2025-12-01 22:35:00|47284.5|47274.7|47283.1|47273.3|47285.3|47275.5|47281.9|47272.1|0
1764628800000|2025-12-01 22:40:00|47283.5|47273.7|47284.4|47274.6|47289.2|47279.4|47281.3|47271.5|0
1764629100000|2025-12-01 22:45:00|47285.6|47275.8|47282.8|47273|47286|47276.2|47282.5|47272.7|0
1764629400000|2025-12-01 22:50:00|47282.3|47272.5|47283.3|47273.5|47283.3|47273.5|47282.3|47272.5|0
1764629700000|2025-12-01 22:55:00|47283|47273.2|47283.3|47273.5|47284.3|47274.5|47283|47273.2|0
1764630000000|2025-12-01 23:00:00|47299.3|47289.5|47294.1|47289.3|47311.3|47301.5|47283.3|47278.5|63
1764630300000|2025-12-01 23:05:00|47294.6|47289.8|47261.6|47256.8|47294.6|47289.8|47261|47256.2|69
1764630600000|2025-12-01 23:10:00|47261.9|47257.1|47263.2|47258.4|47269.2|47264.4|47257.4|47252.6|72
1764630900000|2025-12-01 23:15:00|47263.7|47258.9|47274|47269.2|47274.5|47269.7|47262|47257.2|18
1764631200000|2025-12-01 23:20:00|47274.5|47269.7|47296.3|47291.5|47297.5|47292.7|47274.5|47269.7|38
1764631500000|2025-12-01 23:25:00|47295.9|47291.1|47291.9|47287.1|47303.3|47298.5|47289.5|47284.7|22
1764631800000|2025-12-01 23:30:00|47292.4|47287.6|47302.4|47297.6|47303.5|47298.7|47292.4|47287.6|41
1764632100000|2025-12-01 23:35:00|47301.9|47297.1|47298.2|47293.4|47304.1|47299.3|47294.3|47289.5|57
1764632400000|2025-12-01 23:40:00|47298.5|47293.7|47295.1|47290.3|47301.4|47296.6|47286.2|47281.4|43
1764632700000|2025-12-01 23:45:00|47295.6|47290.8|47280.8|47276|47296.1|47291.3|47277|47272.2|75
1764633000000|2025-12-01 23:50:00|47281.8|47277|47281.2|47276.4|47289.2|47284.4|47276.7|47271.9|19
1764633300000|2025-12-01 23:55:00|47280.7|47275.9|47268.4|47263.6|47280.7|47275.9|47266.7|47261.9|44
1764633600000|2025-12-02 00:00:00|47269.4|47264.6|47255.7|47250.9|47269.4|47264.6|47249.1|47244.3|115
1764633900000|2025-12-02 00:05:00|47255.2|47250.4|47265.9|47261.1|47275.4|47270.6|47253.7|47248.9|63
1764634200000|2025-12-02 00:10:00|47265.4|47260.6|47265.1|47260.3|47278.5|47273.7|47263.6|47258.8|43
1764634500000|2025-12-02 00:15:00|47264.6|47259.8|47268.9|47264.1|47274.5|47269.7|47263.5|47258.7|72
1764634800000|2025-12-02 00:20:00|47268.4|47263.6|47257.2|47252.4|47268.4|47263.6|47255.4|47250.6|51
1764635100000|2025-12-02 00:25:00|47257.7|47252.9|47270.2|47265.4|47270.2|47265.4|47256.6|47251.8|44
1764635400000|2025-12-02 00:30:00|47269.7|47264.9|47292.2|47287.4|47292.7|47287.9|47269.2|47264.4|53
1764635700000|2025-12-02 00:35:00|47291.2|47286.4|47286.1|47281.3|47295.8|47291|47285|47280.2|28
1764636000000|2025-12-02 00:40:00|47285.6|47280.8|47280.1|47275.3|47285.7|47280.9|47274.8|47270|39
1764636300000|2025-12-02 00:45:00|47280.6|47275.8|47275.9|47271.1|47281.5|47276.7|47272.1|47267.3|31
1764636600000|2025-12-02 00:50:00|47276.4|47271.6|47268.3|47263.5|47277.4|47272.6|47267.3|47262.5|24
1764636900000|2025-12-02 00:55:00|47267.8|47263|47269.7|47264.9|47274.1|47269.3|47267.1|47262.3|27
1764637200000|2025-12-02 01:00:00|47269.2|47264.4|47278.7|47273.9|47286|47281.2|47261.7|47256.9|171
1764637500000|2025-12-02 01:05:00|47279.2|47274.4|47293.5|47288.7|47305.9|47301.1|47274.7|47269.9|94
1764637800000|2025-12-02 01:10:00|47294|47289.2|47296.4|47291.6|47298.7|47293.9|47288.2|47283.4|49
1764638100000|2025-12-02 01:15:00|47296.9|47292.1|47289|47284.2|47302.6|47297.8|47284.1|47279.3|81
1764638400000|2025-12-02 01:20:00|47288.5|47283.7|47299.3|47294.5|47302.4|47297.6|47285|47280.2|26
1764638700000|2025-12-02 01:25:00|47298.8|47294|47293.9|47289.1|47300.6|47295.8|47291.4|47286.6|17
1764639000000|2025-12-02 01:30:00|47293.4|47288.6|47286.4|47281.6|47293.4|47288.6|47273.5|47268.7|37
1764639300000|2025-12-02 01:35:00|47285.9|47281.1|47280.6|47275.8|47288|47283.2|47275.3|47270.5|11
1764639600000|2025-12-02 01:40:00|47281.1|47276.3|47276.4|47271.6|47286.9|47282.1|47274.4|47269.6|18
1764639900000|2025-12-02 01:45:00|47277.4|47272.6|47276|47271.2|47283.2|47278.4|47273.4|47268.6|19
1764640200000|2025-12-02 01:50:00|47276.5|47271.7|47283|47278.2|47284.2|47279.4|47276|47271.2|13
1764640500000|2025-12-02 01:55:00|47282.5|47277.7|47271.4|47266.6|47283|47278.2|47271.4|47266.6|25
1764640800000|2025-12-02 02:00:00|47271.9|47267.1|47273.7|47268.9|47274.7|47269.9|47257.6|47252.8|222
1764641100000|2025-12-02 02:05:00|47273.2|47268.4|47262.8|47258|47273.2|47268.4|47259.8|47255|43
1764641400000|2025-12-02 02:10:00|47262.3|47257.5|47265.3|47260.5|47265.3|47260.5|47251.9|47247.1|40
1764641700000|2025-12-02 02:15:00|47265.8|47261|47268.2|47263.4|47270.9|47266.1|47262.5|47257.7|37
1764642000000|2025-12-02 02:20:00|47267.7|47262.9|47264.6|47259.8|47269.4|47264.6|47257.6|47252.8|9
1764642300000|2025-12-02 02:25:00|47264.1|47259.3|47258.9|47254.1|47266.4|47261.6|47258.8|47254|20
1764642600000|2025-12-02 02:30:00|47258.4|47253.6|47251.8|47247|47262.3|47257.5|47248.4|47243.6|57
1764642900000|2025-12-02 02:35:00|47252.5|47247.7|47266.6|47261.8|47269.1|47264.3|47252.5|47247.7|19
1764643200000|2025-12-02 02:40:00|47266|47261.2|47278.7|47273.9|47278.7|47273.9|47265.5|47260.7|29
1764643500000|2025-12-02 02:45:00|47278.3|47273.5|47281.7|47276.9|47283.5|47278.7|47275.5|47270.7|27
1764643800000|2025-12-02 02:50:00|47281.2|47276.4|47284.9|47280.1|47286.3|47281.5|47279.5|47274.7|21
1764644100000|2025-12-02 02:55:00|47285.9|47281.1|47282.7|47277.9|47292.5|47287.7|47281.6|47276.8|47
1764644400000|2025-12-02 03:00:00|47282.2|47277.4|47274.7|47269.9|47283.1|47278.3|47273.7|47268.9|26
1764644700000|2025-12-02 03:05:00|47275.2|47270.4|47272.8|47268|47276.2|47271.4|47268.9|47264.1|18
1764645000000|2025-12-02 03:10:00|47272.3|47267.5|47267.3|47262.5|47272.5|47267.7|47264.4|47259.6|16
1764645300000|2025-12-02 03:15:00|47266.8|47262|47256.7|47251.9|47267.1|47262.3|47249.7|47244.9|66
1764645600000|2025-12-02 03:20:00|47257.2|47252.4|47241|47236.2|47261|47256.2|47238.7|47233.9|32
1764645900000|2025-12-02 03:25:00|47240.5|47235.7|47230.1|47225.3|47241|47236.2|47225.1|47220.3|87
1764646200000|2025-12-02 03:30:00|47229.6|47224.8|47231.1|47226.3|47231.1|47226.3|47217.8|47213|98
1764646500000|2025-12-02 03:35:00|47230.6|47225.8|47221.8|47217|47232.5|47227.7|47218.1|47213.3|115
1764646800000|2025-12-02 03:40:00|47221.3|47216.5|47245.2|47240.4|47245.7|47240.9|47220.4|47215.6|48
1764647100000|2025-12-02 03:45:00|47242.7|47237.9|47240.4|47235.6|47245.9|47241.1|47236.2|47231.4|42
1764647400000|2025-12-02 03:50:00|47240.9|47236.1|47258.9|47254.1|47260.1|47255.3|47240.8|47236|35
1764647700000|2025-12-02 03:55:00|47259.4|47254.6|47259.3|47254.5|47273.7|47268.9|47255.8|47251|52
1764648000000|2025-12-02 04:00:00|47258.8|47254|47261.9|47257.1|47266.2|47261.4|47254.5|47249.7|30
1764648300000|2025-12-02 04:05:00|47262.4|47257.6|47264.1|47259.3|47265.9|47261.1|47259.1|47254.3|11
1764648600000|2025-12-02 04:10:00|47264.6|47259.8|47263.9|47259.1|47265.4|47260.6|47259|47254.2|13
1764648900000|2025-12-02 04:15:00|47264.4|47259.6|47262.1|47257.3|47265.6|47260.8|47256|47251.2|25
1764649200000|2025-12-02 04:20:00|47262.6|47257.8|47258.3|47253.5|47263.1|47258.3|47256.2|47251.4|25
1764649500000|2025-12-02 04:25:00|47258.8|47254|47258.8|47254|47261.8|47257|47257.3|47252.5|18
1764649800000|2025-12-02 04:30:00|47258.3|47253.5|47264.9|47260.1|47264.9|47260.1|47257.8|47253|15
1764650100000|2025-12-02 04:35:00|47264.4|47259.6|47257.2|47252.4|47269.6|47264.8|47256.2|47251.4|117
1764650400000|2025-12-02 04:40:00|47256.7|47251.9|47257.3|47252.5|47260.4|47255.6|47254.3|47249.5|32
1764650700000|2025-12-02 04:45:00|47256.3|47251.5|47244.6|47239.8|47257.3|47252.5|47243.6|47238.8|21
1764651000000|2025-12-02 04:50:00|47244.1|47239.3|47248.6|47243.8|47251.9|47247.1|47242.6|47237.8|18
1764651300000|2025-12-02 04:55:00|47249.1|47244.3|47241.1|47236.3|47250.1|47245.3|47235.1|47230.3|46
1764651600000|2025-12-02 05:00:00|47241.6|47236.8|47250.2|47245.4|47253.7|47248.9|47237.1|47232.3|15
1764651900000|2025-12-02 05:05:00|47249.7|47244.9|47246.7|47241.9|47249.7|47244.9|47237.2|47232.4|16
1764652200000|2025-12-02 05:10:00|47246.2|47241.4|47243.5|47238.7|47251.2|47246.4|47242|47237.2|21
1764652500000|2025-12-02 05:15:00|47243|47238.2|47241.8|47237|47248.5|47243.7|47237.1|47232.3|15
1764652800000|2025-12-02 05:20:00|47242.3|47237.5|47245.9|47241.1|47250.3|47245.5|47242.3|47237.5|8
1764653100000|2025-12-02 05:25:00|47245.4|47240.6|47246.1|47241.3|47247.9|47243.1|47241.6|47236.8|20
1764653400000|2025-12-02 05:30:00|47246.6|47241.8|47246.3|47241.5|47248.4|47243.6|47242.8|47238|11
1764653700000|2025-12-02 05:35:00|47245.8|47241|47247.4|47242.6|47252.3|47247.5|47245.3|47240.5|11
1764654000000|2025-12-02 05:40:00|47247.9|47243.1|47243.1|47238.3|47251.1|47246.3|47241.6|47236.8|11
1764654300000|2025-12-02 05:45:00|47243.6|47238.8|47246.8|47242|47247.3|47242.5|47241.8|47237|5
1764654600000|2025-12-02 05:50:00|47247.3|47242.5|47243.9|47239.1|47247.9|47243.1|47240.4|47235.6|33
1764654900000|2025-12-02 05:55:00|47244.4|47239.6|47249.5|47244.7|47252.5|47247.7|47243.6|47238.8|17
1764655200000|2025-12-02 06:00:00|47249|47244.2|47241.6|47236.8|47249|47244.2|47241.2|47236.4|27
1764655500000|2025-12-02 06:05:00|47241.1|47236.3|47234|47229.2|47241.1|47236.3|47231.6|47226.8|18
1764655800000|2025-12-02 06:10:00|47233.5|47228.7|47229.3|47224.5|47234|47229.2|47219.2|47214.4|43
1764656100000|2025-12-02 06:15:00|47228.8|47224|47219.4|47214.6|47230.3|47225.5|47218.4|47213.6|45
1764656400000|2025-12-02 06:20:00|47218.9|47214.1|47216.4|47211.6|47221.8|47217|47207.2|47202.4|59
1764656700000|2025-12-02 06:25:00|47215.4|47210.6|47214|47209.2|47221.4|47216.6|47211|47206.2|36
1764657000000|2025-12-02 06:30:00|47215|47210.2|47227.4|47222.6|47234.1|47229.3|47214.3|47209.5|56
1764657300000|2025-12-02 06:35:00|47227.9|47223.1|47233.9|47229.1|47236.6|47231.8|47222.4|47217.6|23
1764657600000|2025-12-02 06:40:00|47234.4|47229.6|47235|47230.2|47236|47231.2|47225.7|47220.9|20
1764657900000|2025-12-02 06:45:00|47235.5|47230.7|47237.6|47232.8|47241.1|47236.3|47233.2|47228.4|29
1764658200000|2025-12-02 06:50:00|47238.1|47233.3|47247.6|47242.8|47248.6|47243.8|47234|47229.2|39
1764658500000|2025-12-02 06:55:00|47247.1|47242.3|47247.8|47243|47260.5|47255.7|47245.6|47240.8|64
1764658800000|2025-12-02 07:00:00|47246.8|47243.2|47259.6|47256|47263.8|47260.2|47246.8|47243.2|79
1764659100000|2025-12-02 07:05:00|47258.6|47255|47260.4|47256.8|47260.4|47256.8|47246|47242.4|33
1764659400000|2025-12-02 07:10:00|47259.4|47255.8|47257.2|47253.6|47264.4|47260.8|47254.5|47250.9|24
1764659700000|2025-12-02 07:15:00|47257.7|47254.1|47259.5|47255.9|47266.3|47262.7|47256.5|47252.9|28
1764660000000|2025-12-02 07:20:00|47260|47256.4|47269.1|47265.5|47271.7|47268.1|47258.4|47254.8|73
1764660300000|2025-12-02 07:25:00|47267.6|47264|47272.5|47268.9|47275.6|47272|47265.4|47261.8|42
1764660600000|2025-12-02 07:30:00|47273|47269.4|47261.8|47258.2|47276|47272.4|47256.3|47252.7|41
1764660900000|2025-12-02 07:35:00|47261.3|47257.7|47254.8|47251.2|47267.2|47263.6|47254.3|47250.7|59
1764661200000|2025-12-02 07:40:00|47255.1|47251.5|47247.8|47244.2|47255.1|47251.5|47239.5|47235.9|76
1764661500000|2025-12-02 07:45:00|47248.3|47244.7|47251.2|47247.6|47254.6|47251|47242.4|47238.8|32
1764661800000|2025-12-02 07:50:00|47251.7|47248.1|47248.2|47244.6|47257.6|47254|47244.2|47240.6|33
1764662100000|2025-12-02 07:55:00|47248.7|47245.1|47252.6|47249|47255.3|47251.7|47247.2|47243.6|43
1764662400000|2025-12-02 08:00:00|47252.1|47248.5|47235.9|47232.3|47252.1|47248.5|47227.9|47224.3|206
1764662700000|2025-12-02 08:05:00|47236.4|47232.8|47214.3|47210.7|47237.5|47233.9|47206.8|47203.2|189
1764663000000|2025-12-02 08:10:00|47214.8|47211.2|47235.6|47232|47240|47236.4|47205.5|47201.9|158
1764663300000|2025-12-02 08:15:00|47235.1|47231.5|47237.9|47234.3|47246.7|47243.1|47233.1|47229.5|73
1764663600000|2025-12-02 08:20:00|47237.4|47233.8|47241.1|47237.5|47248.8|47245.2|47231.1|47227.5|68
1764663900000|2025-12-02 08:25:00|47241.6|47238|47245.8|47242.2|47247.1|47243.5|47234.9|47231.3|50
1764664200000|2025-12-02 08:30:00|47245.3|47241.7|47257.1|47253.5|47262.6|47259|47241.8|47238.2|108
1764664500000|2025-12-02 08:35:00|47256.6|47253|47271.6|47268|47273.6|47270|47256.6|47253|50
1764664800000|2025-12-02 08:40:00|47271.8|47268.2|47271.4|47267.8|47275.8|47272.2|47268|47264.4|69
1764665100000|2025-12-02 08:45:00|47271.9|47268.3|47282.9|47279.3|47290|47286.4|47270.5|47266.9|138
1764665400000|2025-12-02 08:50:00|47284.4|47280.8|47281.3|47277.7|47284.4|47280.8|47269.7|47266.1|61
1764665700000|2025-12-02 08:55:00|47281.8|47278.2|47298.2|47294.6|47300.2|47296.6|47279.6|47276|79
1764666000000|2025-12-02 09:00:00|47298.7|47295.1|47297.6|47294|47315.1|47311.5|47296.1|47292.5|201
1764666300000|2025-12-02 09:05:00|47297.1|47293.5|47304.6|47301|47305.5|47301.9|47296.1|47292.5|105
1764666600000|2025-12-02 09:10:00|47307.1|47303.5|47306.7|47303.1|47318.2|47314.6|47306.2|47302.6|152
1764666900000|2025-12-02 09:15:00|47307.2|47303.6|47311.6|47308|47320.2|47316.6|47305.8|47302.2|102
1764667200000|2025-12-02 09:20:00|47311.1|47307.5|47324.3|47320.7|47324.3|47320.7|47302.6|47299|87
1764667500000|2025-12-02 09:25:00|47324.8|47321.2|47323.7|47320.1|47334.8|47331.2|47322.3|47318.7|92
1764667800000|2025-12-02 09:30:00|47324.2|47320.6|47311.6|47308|47324.2|47320.6|47304.8|47301.2|62
1764668100000|2025-12-02 09:35:00|47309.6|47306|47301.5|47297.9|47310.1|47306.5|47299.7|47296.1|111
1764668400000|2025-12-02 09:40:00|47302|47298.4|47303.8|47300.2|47305.7|47302.1|47295|47291.4|69
1764668700000|2025-12-02 09:45:00|47303.3|47299.7|47316.1|47312.5|47317.5|47313.9|47294.7|47291.1|59
1764669000000|2025-12-02 09:50:00|47316.4|47312.8|47326.5|47322.9|47330.2|47326.6|47316.1|47312.5|55
1764669300000|2025-12-02 09:55:00|47327.5|47323.9|47321.3|47317.7|47329.3|47325.7|47316.4|47312.8|89
1764669600000|2025-12-02 10:00:00|47321.8|47318.2|47322.5|47318.9|47326.8|47323.2|47320|47316.4|51
1764669900000|2025-12-02 10:05:00|47322|47318.4|47332.5|47328.9|47332.7|47329.1|47319|47315.4|44
1764670200000|2025-12-02 10:10:00|47333|47329.4|47329.2|47325.6|47334.3|47330.7|47319.1|47315.5|70
1764670500000|2025-12-02 10:15:00|47328.7|47325.1|47327.4|47323.8|47331.3|47327.7|47322.5|47318.9|61
1764670800000|2025-12-02 10:20:00|47327.9|47324.3|47314.7|47311.1|47329|47325.4|47314.2|47310.6|94
1764671100000|2025-12-02 10:25:00|47314.2|47310.6|47333.5|47329.9|47335.1|47331.5|47310.5|47306.9|132
1764671400000|2025-12-02 10:30:00|47332.5|47328.9|47343.6|47340|47351.2|47347.6|47329.9|47326.3|114
1764671700000|2025-12-02 10:35:00|47343.9|47340.3|47346.5|47342.9|47350.8|47347.2|47340.4|47336.8|64
1764672000000|2025-12-02 10:40:00|47347|47343.4|47355.9|47352.3|47357.8|47354.2|47345.9|47342.3|34
1764672300000|2025-12-02 10:45:00|47356.4|47352.8|47351.5|47347.9|47362.1|47358.5|47349.5|47345.9|101
1764672600000|2025-12-02 10:50:00|47352|47348.4|47358.9|47355.3|47359.2|47355.6|47349.8|47346.2|49
1764672900000|2025-12-02 10:55:00|47359.4|47355.8|47368.1|47364.5|47380.2|47376.6|47357.9|47354.3|203
1764673200000|2025-12-02 11:00:00|47369.1|47365.5|47364.2|47360.6|47374.1|47370.5|47360.2|47356.6|106
1764673500000|2025-12-02 11:05:00|47365.7|47362.1|47365.5|47361.9|47370.2|47366.6|47363.5|47359.9|70
1764673800000|2025-12-02 11:10:00|47366|47362.4|47363.1|47359.5|47369.9|47366.3|47358.5|47354.9|31
1764674100000|2025-12-02 11:15:00|47362.8|47359.2|47366.8|47363.2|47367.1|47363.5|47356.2|47352.6|50
1764674400000|2025-12-02 11:20:00|47367.2|47363.6|47358.7|47355.1|47368.3|47364.7|47358|47354.4|38
1764674700000|2025-12-02 11:25:00|47359.2|47355.6|47357.1|47353.5|47360.4|47356.8|47347.9|47344.3|129
1764675000000|2025-12-02 11:30:00|47359.1|47355.5|47351.1|47347.5|47365.5|47361.9|47349.9|47346.3|123
1764675300000|2025-12-02 11:35:00|47350.6|47347|47351.8|47348.2|47353.5|47349.9|47341.4|47337.8|100
1764675600000|2025-12-02 11:40:00|47351.6|47348|47342.2|47338.6|47352.4|47348.8|47335.6|47332|112
1764675900000|2025-12-02 11:45:00|47342.7|47339.1|47340.3|47336.7|47344.3|47340.7|47339|47335.4|62
1764676200000|2025-12-02 11:50:00|47340.7|47337.1|47345.5|47341.9|47348.3|47344.7|47339.5|47335.9|43
1764676500000|2025-12-02 11:55:00|47345|47341.4|47336.8|47333.2|47346.8|47343.2|47333.2|47329.6|68
1764676800000|2025-12-02 12:00:00|47335.3|47331.7|47336.4|47332.8|47338.7|47335.1|47329|47325.4|108
1764677100000|2025-12-02 12:05:00|47336.7|47333.1|47319.2|47315.6|47336.7|47333.1|47318|47314.4|105
1764677400000|2025-12-02 12:10:00|47319.7|47316.1|47323.8|47320.2|47329.1|47325.5|47312.8|47309.2|138
1764677700000|2025-12-02 12:15:00|47324.3|47320.7|47329.4|47325.8|47331.7|47328.1|47317.4|47313.8|80
1764678000000|2025-12-02 12:20:00|47329.8|47326.2|47333.2|47329.6|47335.3|47331.7|47325.8|47322.2|78
1764678300000|2025-12-02 12:25:00|47333.9|47330.3|47334.7|47331.1|47339.9|47336.3|47327|47323.4|81
1764678600000|2025-12-02 12:30:00|47334.3|47330.7|47301.5|47297.9|47334.3|47330.7|47299.9|47296.3|118
1764678900000|2025-12-02 12:35:00|47301.2|47297.6|47301.8|47298.2|47308|47304.4|47296.3|47292.7|107
1764679200000|2025-12-02 12:40:00|47301.6|47298|47310.5|47306.9|47312.6|47309|47297.1|47293.5|107
1764679500000|2025-12-02 12:45:00|47310.6|47307|47304.1|47300.5|47315.9|47312.3|47299.6|47296|74
1764679800000|2025-12-02 12:50:00|47304.6|47301|47315.7|47312.1|47317.9|47314.3|47304.1|47300.5|88
1764680100000|2025-12-02 12:55:00|47315.4|47311.8|47340.3|47336.7|47344.6|47341|47313.2|47309.6|162
1764680400000|2025-12-02 13:00:00|47338.3|47334.7|47334.3|47330.7|47344.7|47341.1|47327.9|47324.3|126
1764680700000|2025-12-02 13:05:00|47334.8|47331.2|47331.7|47328.1|47337.8|47334.2|47326.2|47322.6|98
1764681000000|2025-12-02 13:10:00|47331.2|47327.6|47336.8|47333.2|47338.1|47334.5|47328.2|47324.6|81
1764681300000|2025-12-02 13:15:00|47337.3|47333.7|47344.4|47340.8|47346.2|47342.6|47324.8|47321.2|244
1764681600000|2025-12-02 13:20:00|47344.8|47341.2|47364.7|47361.1|47366.8|47363.2|47338.7|47335.1|239
1764681900000|2025-12-02 13:25:00|47364.6|47361|47367.4|47363.8|47369.9|47366.3|47361.7|47358.1|110
1764682200000|2025-12-02 13:30:00|47367.8|47364.2|47369.9|47366.3|47376.2|47372.6|47361.1|47357.5|212
1764682500000|2025-12-02 13:35:00|47369.4|47365.8|47375.6|47372|47379.8|47376.2|47360.6|47357|160
1764682800000|2025-12-02 13:40:00|47375.9|47372.3|47389.5|47385.9|47390.5|47386.9|47373.8|47370.2|233
1764683100000|2025-12-02 13:45:00|47390|47386.4|47390.7|47387.1|47394.9|47391.3|47380.7|47377.1|238
1764683400000|2025-12-02 13:50:00|47394.3|47390.7|47395.4|47391.8|47399.3|47395.7|47378.3|47374.7|210
1764683700000|2025-12-02 13:55:00|47394.9|47391.3|47425.8|47422.2|47427.7|47424.1|47391.4|47387.8|276
1764684000000|2025-12-02 14:00:00|47425.3|47421.7|47431|47427.4|47434.3|47430.7|47422.3|47418.7|321
1764684300000|2025-12-02 14:05:00|47431.5|47427.9|47419.7|47416.1|47438.5|47434.9|47417.4|47413.8|349
1764684600000|2025-12-02 14:10:00|47419.5|47415.9|47444.2|47440.6|47444.2|47440.6|47414.6|47411|230
1764684900000|2025-12-02 14:15:00|47443.7|47440.1|47428.3|47424.7|47444.4|47440.8|47424.8|47421.2|241
1764685200000|2025-12-02 14:20:00|47427.8|47424.2|47426|47422.4|47430.9|47427.3|47418.9|47415.3|224
1764685500000|2025-12-02 14:25:00|47422|47418.4|47374.7|47371.1|47424|47420.4|47355.9|47352.3|1067
1764685800000|2025-12-02 14:30:00|47373.8|47371.3|47304.5|47302|47455.8|47453.3|47304.5|47302|4361
1764686100000|2025-12-02 14:35:00|47303.5|47301|47315.2|47312.7|47337.1|47334.6|47285.2|47282.7|2024
1764686400000|2025-12-02 14:40:00|47315.1|47312.6|47307.9|47305.4|47323.5|47321|47264.1|47261.6|1469
1764686700000|2025-12-02 14:45:00|47307.2|47304.7|47310|47307.5|47342.1|47339.6|47294.5|47292|1425
1764687000000|2025-12-02 14:50:00|47313.8|47311.3|47331.2|47328.7|47346|47343.5|47296.2|47293.7|948
1764687300000|2025-12-02 14:55:00|47329.7|47327.2|47416.1|47413.6|47431|47428.5|47327.8|47325.3|1284
1764687600000|2025-12-02 15:00:00|47415.6|47413.1|47451.1|47448.6|47456.1|47453.6|47385.7|47383.2|1364
1764687900000|2025-12-02 15:05:00|47451.2|47448.7|47461.1|47458.6|47476.8|47474.3|47428.2|47425.7|1197
1764688200000|2025-12-02 15:10:00|47460.2|47457.7|47470|47467.5|47470.9|47468.4|47417.3|47414.8|1066
1764688500000|2025-12-02 15:15:00|47469.5|47467|47506.1|47503.6|47511.2|47508.7|47466.5|47464|968
1764688800000|2025-12-02 15:20:00|47506.3|47503.8|47477.4|47474.9|47506.3|47503.8|47465.7|47463.2|907
1764689100000|2025-12-02 15:25:00|47476.9|47474.4|47356|47353.5|47478.1|47475.6|47349.2|47346.7|1622
1764689400000|2025-12-02 15:30:00|47359.3|47356.8|47346.6|47344.1|47379.1|47376.6|47329.4|47326.9|1508
1764689700000|2025-12-02 15:35:00|47344.1|47341.6|47391.9|47389.4|47402.9|47400.4|47328.1|47325.6|987
1764690000000|2025-12-02 15:40:00|47390.4|47387.9|47464.5|47462|47486.4|47483.9|47382.6|47380.1|1118
1764690300000|2025-12-02 15:45:00|47464.7|47462.2|47485.1|47482.6|47514.7|47512.2|47456.8|47454.3|1272
1764690600000|2025-12-02 15:50:00|47487.6|47485.1|47496.9|47494.4|47503.9|47501.4|47478.1|47475.6|730
1764690900000|2025-12-02 15:55:00|47498.9|47496.4|47552.6|47550.1|47559.6|47557.1|47496.9|47494.4|1049
1764691200000|2025-12-02 16:00:00|47553.1|47550.6|47596.6|47594.1|47603.5|47601|47534.3|47531.8|1747
1764691500000|2025-12-02 16:05:00|47595.1|47592.6|47556.1|47553.6|47596.1|47593.6|47546.2|47543.7|1188
1764691800000|2025-12-02 16:10:00|47555.6|47553.1|47497.2|47494.7|47573|47570.5|47475.7|47473.2|1613
1764692100000|2025-12-02 16:15:00|47495.7|47493.2|47467.8|47465.3|47511.7|47509.2|47441|47438.5|1130
1764692400000|2025-12-02 16:20:00|47471.3|47468.8|47384.2|47381.7|47485.1|47482.6|47381.3|47378.8|1341
1764692700000|2025-12-02 16:25:00|47383.2|47380.7|47357.6|47355.1|47404.1|47401.6|47340.3|47337.8|1631
1764693000000|2025-12-02 16:30:00|47360.9|47358.4|47410.8|47408.3|47418.8|47416.3|47349.9|47347.4|984
1764693300000|2025-12-02 16:35:00|47412.8|47410.3|47444.8|47442.3|47444.8|47442.3|47404.4|47401.9|837
1764693600000|2025-12-02 16:40:00|47441.3|47438.8|47404.5|47402|47454.2|47451.7|47404.3|47401.8|700
1764693900000|2025-12-02 16:45:00|47400.5|47398|47401.7|47399.2|47433.4|47430.9|47386.1|47383.6|523
1764694200000|2025-12-02 16:50:00|47402.5|47400|47427.6|47425.1|47438.7|47436.2|47396.8|47394.3|479
1764694500000|2025-12-02 16:55:00|47428.1|47425.6|47415.5|47413|47459.6|47457.1|47399.2|47396.7|504
1764694800000|2025-12-02 17:00:00|47416.7|47414.2|47449.2|47446.7|47473.9|47471.4|47411.6|47409.1|725
1764695100000|2025-12-02 17:05:00|47450.7|47448.2|47433.6|47431.1|47465.3|47462.8|47431|47428.5|331
1764695400000|2025-12-02 17:10:00|47432.9|47430.4|47473.6|47471.1|47481.4|47478.9|47428.4|47425.9|331
1764695700000|2025-12-02 17:15:00|47474.1|47471.6|47524.7|47522.2|47533.3|47530.8|47473.6|47471.1|604
1764696000000|2025-12-02 17:20:00|47523.9|47521.4|47528.1|47525.6|47555.3|47552.8|47520.2|47517.7|539
1764696300000|2025-12-02 17:25:00|47528.6|47526.1|47544.8|47542.3|47559.5|47557|47523.2|47520.7|466
1764696600000|2025-12-02 17:30:00|47543.8|47541.3|47555|47552.5|47566.7|47564.2|47543.8|47541.3|377
1764696900000|2025-12-02 17:35:00|47554.5|47552|47540.8|47538.3|47570.6|47568.1|47530.2|47527.7|653
1764697200000|2025-12-02 17:40:00|47540.2|47537.7|47543.9|47541.4|47553.3|47550.8|47522.5|47520|452
1764697500000|2025-12-02 17:45:00|47544.4|47541.9|47522.8|47520.3|47554.1|47551.6|47515.2|47512.7|319
1764697800000|2025-12-02 17:50:00|47523.9|47521.4|47454.1|47451.6|47529.9|47527.4|47446.4|47443.9|868
1764698100000|2025-12-02 17:55:00|47456.1|47453.6|47371.7|47369.2|47456.7|47454.2|47371.7|47369.2|913
1764698400000|2025-12-02 18:00:00|47374.5|47372|47402.5|47400|47430.3|47427.8|47363.4|47360.9|921
1764698700000|2025-12-02 18:05:00|47402|47399.5|47401.7|47399.2|47434.5|47432|47397.5|47395|554
1764699000000|2025-12-02 18:10:00|47397.2|47394.7|47373.7|47371.2|47406.7|47404.2|47369|47366.5|383
1764699300000|2025-12-02 18:15:00|47372.2|47369.7|47365.5|47363|47379.2|47376.7|47350.3|47347.8|519
1764699600000|2025-12-02 18:20:00|47365.2|47362.7|47383.4|47380.9|47404.4|47401.9|47359.1|47356.6|446
1764699900000|2025-12-02 18:25:00|47384.4|47381.9|47357.8|47355.3|47388.5|47386|47330.8|47328.3|490
1764700200000|2025-12-02 18:30:00|47357.2|47354.7|47345.9|47343.4|47385.5|47383|47336.3|47333.8|403
1764700500000|2025-12-02 18:35:00|47345.4|47342.9|47326.6|47324.1|47348.7|47346.2|47319.7|47317.2|423
1764700800000|2025-12-02 18:40:00|47327.7|47325.2|47342.4|47339.9|47350.2|47347.7|47311.2|47308.7|356
1764701100000|2025-12-02 18:45:00|47340.4|47337.9|47368.4|47365.9|47369.4|47366.9|47331.7|47329.2|367
1764701400000|2025-12-02 18:50:00|47368.8|47366.3|47409.1|47406.6|47409.1|47406.6|47358|47355.5|583
1764701700000|2025-12-02 18:55:00|47410.6|47408.1|47402|47399.5|47416.4|47413.9|47372.5|47370|611
1764702000000|2025-12-02 19:00:00|47400.2|47397.7|47463.7|47461.2|47476|47473.5|47399.4|47396.9|893
1764702300000|2025-12-02 19:05:00|47461.7|47459.2|47461.5|47459|47478|47475.5|47455.8|47453.3|536
1764702600000|2025-12-02 19:10:00|47463|47460.5|47458.3|47455.8|47467.9|47465.4|47438.9|47436.4|444
1764702900000|2025-12-02 19:15:00|47457.8|47455.3|47459.5|47457|47476.2|47473.7|47446.4|47443.9|303
1764703200000|2025-12-02 19:20:00|47460.9|47458.4|47424.2|47421.7|47464.9|47462.4|47407.6|47405.1|570
1764703500000|2025-12-02 19:25:00|47426.2|47423.7|47472.7|47470.2|47473|47470.5|47420.2|47417.7|373
1764703800000|2025-12-02 19:30:00|47473.6|47471.1|47488|47485.5|47497.5|47495|47462.6|47460.1|444
1764704100000|2025-12-02 19:35:00|47487.5|47485|47487.9|47485.4|47498.2|47495.7|47472.5|47470|300
1764704400000|2025-12-02 19:40:00|47487|47484.5|47478.2|47475.7|47496.7|47494.2|47465.5|47463|390
1764704700000|2025-12-02 19:45:00|47477.7|47475.2|47498.1|47495.6|47513.1|47510.6|47474.1|47471.6|235
1764705000000|2025-12-02 19:50:00|47498.2|47495.7|47524.7|47522.2|47540.9|47538.4|47489.8|47487.3|477
1764705300000|2025-12-02 19:55:00|47525.2|47522.7|47510.7|47508.2|47532.7|47530.2|47509.7|47507.2|515
1764705600000|2025-12-02 20:00:00|47509.1|47506.6|47514.6|47512.1|47521|47518.5|47496.5|47494|315
1764705900000|2025-12-02 20:05:00|47515.1|47512.6|47539.6|47537.1|47540|47537.5|47510.6|47508.1|308
1764706200000|2025-12-02 20:10:00|47541.6|47539.1|47548.4|47545.9|47560.7|47558.2|47537.1|47534.6|346
1764706500000|2025-12-02 20:15:00|47549.9|47547.4|47555.2|47552.7|47564|47561.5|47547.9|47545.4|281
1764706800000|2025-12-02 20:20:00|47554.9|47552.4|47553.8|47551.3|47564.5|47562|47547|47544.5|343
1764707100000|2025-12-02 20:25:00|47555.8|47553.3|47553.2|47550.7|47563.5|47561|47540.2|47537.7|245
1764707400000|2025-12-02 20:30:00|47552.9|47550.4|47582.2|47579.7|47587.2|47584.7|47545.8|47543.3|404
1764707700000|2025-12-02 20:35:00|47582.7|47580.2|47576|47573.5|47595.6|47593.1|47574.9|47572.4|471
1764708000000|2025-12-02 20:40:00|47577.2|47574.7|47568.7|47566.2|47592.7|47590.2|47559.6|47557.1|474
1764708300000|2025-12-02 20:45:00|47569.7|47567.2|47566|47563.5|47590.8|47588.3|47556.2|47553.7|504
1764708600000|2025-12-02 20:50:00|47564.9|47562.4|47511.6|47509.1|47574.3|47571.8|47508.8|47506.3|1137
1764708900000|2025-12-02 20:55:00|47514.6|47512.1|47477.7|47475.2|47519.1|47516.6|47473|47470.5|3397
1764709200000|2025-12-02 21:00:00|47481.2|47478.7|47482.7|47477.9|47484.2|47479.4|47467|47462.2|946
1764709500000|2025-12-02 21:05:00|47482.2|47477.4|47486.9|47482.1|47499|47494.2|47482.2|47477.4|192
1764709800000|2025-12-02 21:10:00|47487.9|47483.1|47489.6|47484.8|47495.8|47491|47487|47482.2|117
1764710100000|2025-12-02 21:15:00|47490.1|47485.3|47492.2|47487.4|47495.5|47490.7|47486.6|47481.8|70
1764710400000|2025-12-02 21:20:00|47491.7|47486.9|47501.3|47496.5|47501.3|47496.5|47484.2|47479.4|112
1764710700000|2025-12-02 21:25:00|47500.8|47496|47504.4|47499.6|47510.1|47505.3|47499.2|47494.4|68
1764711000000|2025-12-02 21:30:00|47503.9|47499.1|47498.5|47493.7|47504.3|47499.5|47496.1|47491.3|71
1764711300000|2025-12-02 21:35:00|47499|47494.2|47493|47488.2|47499|47494.2|47485.5|47480.7|77
1764711600000|2025-12-02 21:40:00|47493.6|47488.8|47491.1|47486.3|47499.4|47494.6|47490.2|47485.4|50
1764711900000|2025-12-02 21:45:00|47490.6|47485.8|47490|47485.2|47494.5|47489.7|47485.5|47480.7|65
1764712200000|2025-12-02 21:50:00|47489.5|47484.7|47496.8|47492|47496.8|47492|47485|47480.2|60
1764712500000|2025-12-02 21:55:00|47496.3|47491.5|47501.1|47491.3|47501.1|47493.5|47491.8|47487|93
1764712800000|2025-12-02 22:00:00|47499.4|47489.6|47494.3|47484.5|47499.4|47489.6|47494.3|47484.5|0
1764713100000|2025-12-02 22:05:00|47494.5|47484.7|47495|47485.2|47495.1|47485.3|47494.5|47484.7|0
1764713400000|2025-12-02 22:10:00|47494.9|47485.1|47497.7|47487.9|47501.6|47491.8|47494.6|47484.8|0
1764713700000|2025-12-02 22:15:00|47498.3|47488.5|47498.4|47488.6|47499.7|47489.9|47498.3|47488.5|0
1764714000000|2025-12-02 22:20:00|47498.8|47489|47502.9|47493.1|47503.6|47493.8|47497|47487.2|0
1764714300000|2025-12-02 22:25:00|47503.6|47493.8|47503.8|47494|47504.2|47494.4|47499.7|47489.9|0
1764714600000|2025-12-02 22:30:00|47502.5|47492.7|47503.5|47493.7|47506.8|47497|47500.5|47490.7|0
1764714900000|2025-12-02 22:35:00|47504.1|47494.3|47506.7|47496.9|47506.7|47496.9|47499.8|47490|0
1764715200000|2025-12-02 22:40:00|47506.2|47496.4|47503|47493.2|47506.2|47496.4|47501.9|47492.1|0
1764715500000|2025-12-02 22:45:00|47502|47492.2|47499.4|47489.6|47506.2|47496.4|47499.2|47489.4|0
1764715800000|2025-12-02 22:50:00|47499.5|47489.7|47503.8|47494|47504.2|47494.4|47499.5|47489.7|0
1764716100000|2025-12-02 22:55:00|47502.9|47493.1|47500.5|47490.7|47503.6|47493.8|47500.4|47490.6|0
1764716400000|2025-12-02 23:00:00|47501.4|47491.6|47509.8|47505|47518.9|47509.1|47499.5|47491.6|179
1764716700000|2025-12-02 23:05:00|47509.4|47504.6|47506.2|47501.4|47513.5|47508.7|47498.7|47493.9|10
1764717000000|2025-12-02 23:10:00|47506|47501.2|47506.6|47501.8|47506.9|47502.1|47498.5|47493.7|21
1764717300000|2025-12-02 23:15:00|47504.6|47499.8|47515.9|47511.1|47518.4|47513.6|47500|47495.2|32
1764717600000|2025-12-02 23:20:00|47516.3|47511.5|47523.6|47518.8|47530.5|47525.7|47513.9|47509.1|68
1764717900000|2025-12-02 23:25:00|47523.1|47518.3|47525.1|47520.3|47525.1|47520.3|47516.9|47512.1|34
1764718200000|2025-12-02 23:30:00|47525.6|47520.8|47524.4|47519.6|47530|47525.2|47519.2|47514.4|37
1764718500000|2025-12-02 23:35:00|47524.9|47520.1|47528.8|47524|47530.3|47525.5|47523.1|47518.3|23
1764718800000|2025-12-02 23:40:00|47529.3|47524.5|47528.6|47523.8|47529.3|47524.5|47520.8|47516|37
1764719100000|2025-12-02 23:45:00|47529.1|47524.3|47510.5|47505.7|47533.4|47528.6|47507.5|47502.7|181
1764719400000|2025-12-02 23:50:00|47511|47506.2|47532.4|47527.6|47532.9|47528.1|47508.5|47503.7|374
1764719700000|2025-12-02 23:55:00|47531.9|47527.1|47540.9|47536.1|47559|47554.2|47531.4|47526.6|507
1764720000000|2025-12-03 00:00:00|47541.5|47536.7|47529.3|47524.5|47557.3|47552.5|47528.3|47523.5|573
1764720300000|2025-12-03 00:05:00|47527.8|47523|47529.8|47525|47535.4|47530.6|47511|47506.2|462
1764720600000|2025-12-03 00:10:00|47529.3|47524.5|47526.5|47521.7|47536.7|47531.9|47523.3|47518.5|55
1764720900000|2025-12-03 00:15:00|47526|47521.2|47511.8|47507|47535.3|47530.5|47510|47505.2|75
1764721200000|2025-12-03 00:20:00|47512.3|47507.5|47499.3|47494.5|47512.8|47508|47486.8|47482|162
1764721500000|2025-12-03 00:25:00|47498.8|47494|47491.8|47487|47498.8|47494|47487.1|47482.3|100
1764721800000|2025-12-03 00:30:00|47491.3|47486.5|47509.5|47504.7|47515.7|47510.9|47489.6|47484.8|390
1764722100000|2025-12-03 00:35:00|47509|47504.2|47524.7|47519.9|47529.1|47524.3|47506.5|47501.7|73
1764722400000|2025-12-03 00:40:00|47524.2|47519.4|47529.3|47524.5|47536.2|47531.4|47519.4|47514.6|28
1764722700000|2025-12-03 00:45:00|47528.8|47524|47555.4|47550.6|47557.5|47552.7|47527.3|47522.5|73
1764723000000|2025-12-03 00:50:00|47554.9|47550.1|47548.5|47543.7|47566.9|47562.1|47546.5|47541.7|72
1764723300000|2025-12-03 00:55:00|47548|47543.2|47557|47552.2|47562|47557.2|47545.1|47540.3|64
1764723600000|2025-12-03 01:00:00|47557.5|47552.7|47553.1|47548.3|47565.2|47560.4|47550|47545.2|138
1764723900000|2025-12-03 01:05:00|47553.6|47548.8|47554.2|47549.4|47559.8|47555|47547.6|47542.8|55
1764724200000|2025-12-03 01:10:00|47554.7|47549.9|47557.6|47552.8|47562.3|47557.5|47550.9|47546.1|40
1764724500000|2025-12-03 01:15:00|47557.1|47552.3|47554|47549.2|47564.2|47559.4|47549.3|47544.5|70
1764724800000|2025-12-03 01:20:00|47554.5|47549.7|47551.4|47546.6|47560.4|47555.6|47551.4|47546.6|37
1764725100000|2025-12-03 01:25:00|47551.9|47547.1|47556.9|47552.1|47557.4|47552.6|47548.9|47544.1|37
1764725400000|2025-12-03 01:30:00|47557.4|47552.6|47568.5|47563.7|47571|47566.2|47555.9|47551.1|46
1764725700000|2025-12-03 01:35:00|47569|47564.2|47560.7|47555.9|47570|47565.2|47559|47554.2|18
1764726000000|2025-12-03 01:40:00|47560.2|47555.4|47562.6|47557.8|47565.4|47560.6|47556.7|47551.9|40
1764726300000|2025-12-03 01:45:00|47563.1|47558.3|47567.8|47563|47568|47563.2|47560.6|47555.8|28
1764726600000|2025-12-03 01:50:00|47567.3|47562.5|47551.6|47546.8|47568.3|47563.5|47551.6|47546.8|51
1764726900000|2025-12-03 01:55:00|47551.1|47546.3|47558.8|47554|47559.8|47555|47550.6|47545.8|18
1764727200000|2025-12-03 02:00:00|47559.2|47554.4|47559.8|47555|47565.2|47560.4|47557.2|47552.4|37
1764727500000|2025-12-03 02:05:00|47559.3|47554.5|47559.3|47554.5|47562.3|47557.5|47553.9|47549.1|29
1764727800000|2025-12-03 02:10:00|47560.3|47555.5|47568.5|47563.7|47574.5|47569.7|47560.3|47555.5|64
1764728100000|2025-12-03 02:15:00|47569|47564.2|47576.4|47571.6|47577.4|47572.6|47568.7|47563.9|37
1764728400000|2025-12-03 02:20:00|47576.9|47572.1|47581.9|47577.1|47583.9|47579.1|47574.1|47569.3|51
1764728700000|2025-12-03 02:25:00|47582.9|47578.1|47582.4|47577.6|47590.5|47585.7|47580.8|47576|86
1764729000000|2025-12-03 02:30:00|47581.9|47577.1|47570.7|47565.9|47583.1|47578.3|47568.7|47563.9|48
1764729300000|2025-12-03 02:35:00|47570|47565.2|47569.1|47564.3|47571.4|47566.6|47562.1|47557.3|35
1764729600000|2025-12-03 02:40:00|47568.6|47563.8|47564.7|47559.9|47569.1|47564.3|47559.4|47554.6|30
1764729900000|2025-12-03 02:45:00|47565.2|47560.4|47570.8|47566|47572.2|47567.4|47562.9|47558.1|18
1764730200000|2025-12-03 02:50:00|47570.3|47565.5|47570.7|47565.9|47573.3|47568.5|47568.7|47563.9|18
1764730500000|2025-12-03 02:55:00|47570.2|47565.4|47571.8|47567|47576.1|47571.3|47569.4|47564.6|22
1764730800000|2025-12-03 03:00:00|47572.3|47567.5|47569.9|47565.1|47576.6|47571.8|47568.1|47563.3|38
1764731100000|2025-12-03 03:05:00|47570.9|47566.1|47572.8|47568|47575.4|47570.6|47567.4|47562.6|30
1764731400000|2025-12-03 03:10:00|47572.3|47567.5|47574.4|47569.6|47578.1|47573.3|47570.6|47565.8|31
1764731700000|2025-12-03 03:15:00|47574.9|47570.1|47588.5|47583.7|47589|47584.2|47574.4|47569.6|56
1764732000000|2025-12-03 03:20:00|47589|47584.2|47587|47582.2|47590.9|47586.1|47584.5|47579.7|19
1764732300000|2025-12-03 03:25:00|47586.5|47581.7|47601.2|47596.4|47601.2|47596.4|47585.5|47580.7|65
1764732600000|2025-12-03 03:30:00|47601.7|47596.9|47602|47597.2|47606.8|47602|47600|47595.2|38
1764732900000|2025-12-03 03:35:00|47602.5|47597.7|47612.4|47607.6|47614.2|47609.4|47602.5|47597.7|75
1764733200000|2025-12-03 03:40:00|47612.1|47607.3|47608.3|47603.5|47612.1|47607.3|47605.1|47600.3|41
1764733500000|2025-12-03 03:45:00|47608.8|47604|47606.4|47601.6|47610.3|47605.5|47603.2|47598.4|21
1764733800000|2025-12-03 03:50:00|47606.2|47601.4|47603.1|47598.3|47607.4|47602.6|47601.2|47596.4|27
1764734100000|2025-12-03 03:55:00|47603.3|47598.5|47606.7|47601.9|47607.8|47603|47602.8|47598|22
1764734400000|2025-12-03 04:00:00|47607.2|47602.4|47611.3|47606.5|47611.7|47606.9|47607.2|47602.4|43
1764734700000|2025-12-03 04:05:00|47610.8|47606|47611.2|47606.4|47617.6|47612.8|47608.6|47603.8|26
1764735000000|2025-12-03 04:10:00|47610.7|47605.9|47608.8|47604|47613.7|47608.9|47606.3|47601.5|29
1764735300000|2025-12-03 04:15:00|47608.3|47603.5|47610.4|47605.6|47610.9|47606.1|47604.7|47599.9|34
1764735600000|2025-12-03 04:20:00|47610.9|47606.1|47608|47603.2|47612.4|47607.6|47608|47603.2|11
1764735900000|2025-12-03 04:25:00|47607.5|47602.7|47608|47603.2|47610.1|47605.3|47605.9|47601.1|8
1764736200000|2025-12-03 04:30:00|47607.5|47602.7|47607.2|47602.4|47608.4|47603.6|47604.2|47599.4|13
1764736500000|2025-12-03 04:35:00|47607.7|47602.9|47605.8|47601|47609.1|47604.3|47604.5|47599.7|9
1764736800000|2025-12-03 04:40:00|47606.3|47601.5|47605.8|47601|47608|47603.2|47602.8|47598|21
1764737100000|2025-12-03 04:45:00|47605.3|47600.5|47605.8|47601|47606.6|47601.8|47603.1|47598.3|16
1764737400000|2025-12-03 04:50:00|47605.3|47600.5|47605.5|47600.7|47606.3|47601.5|47604.1|47599.3|8
1764737700000|2025-12-03 04:55:00|47605|47600.2|47599.4|47594.6|47605|47600.2|47596.8|47592|58
1764738000000|2025-12-03 05:00:00|47599.1|47594.3|47607|47602.2|47608|47603.2|47597.3|47592.5|41
1764738300000|2025-12-03 05:05:00|47607.5|47602.7|47605.4|47600.6|47609.7|47604.9|47603.9|47599.1|24
1764738600000|2025-12-03 05:10:00|47605.9|47601.1|47607|47602.2|47609|47604.2|47603.5|47598.7|34
1764738900000|2025-12-03 05:15:00|47607.5|47602.7|47610.1|47605.3|47618|47613.2|47605.6|47600.8|34
1764739200000|2025-12-03 05:20:00|47609.9|47605.1|47609.9|47605.1|47610.7|47605.9|47602.6|47597.8|16
1764739500000|2025-12-03 05:25:00|47609.4|47604.6|47608.4|47603.6|47609.4|47604.6|47603.4|47598.6|21
1764739800000|2025-12-03 05:30:00|47608.9|47604.1|47605.1|47600.3|47609.4|47604.6|47605.1|47600.3|10
1764740100000|2025-12-03 05:35:00|47604.6|47599.8|47600.5|47595.7|47606.6|47601.8|47600.5|47595.7|21
1764740400000|2025-12-03 05:40:00|47601|47596.2|47591.4|47586.6|47602.5|47597.7|47588.3|47583.5|28
1764740700000|2025-12-03 05:45:00|47590.9|47586.1|47590.8|47586|47593.7|47588.9|47588.8|47584|19
1764741000000|2025-12-03 05:50:00|47590.3|47585.5|47583.6|47578.8|47590.8|47586|47583.6|47578.8|15
1764741300000|2025-12-03 05:55:00|47583.1|47578.3|47589.3|47584.5|47591.4|47586.6|47581.1|47576.3|28
1764741600000|2025-12-03 06:00:00|47585.8|47581|47588.1|47583.3|47588.1|47583.3|47576.6|47571.8|46
1764741900000|2025-12-03 06:05:00|47587.6|47582.8|47582.2|47577.4|47587.6|47582.8|47579.3|47574.5|37
1764742200000|2025-12-03 06:10:00|47582.7|47577.9|47575.7|47570.9|47582.7|47577.9|47575.2|47570.4|32
1764742500000|2025-12-03 06:15:00|47574.2|47569.4|47575.2|47570.4|47580.1|47575.3|47568.4|47563.6|57
1764742800000|2025-12-03 06:20:00|47575|47570.2|47576.8|47572|47578.5|47573.7|47568.7|47563.9|30
1764743100000|2025-12-03 06:25:00|47578.3|47573.5|47565.9|47561.1|47578.3|47573.5|47561.4|47556.6|60
1764743400000|2025-12-03 06:30:00|47565.1|47560.3|47557.1|47552.3|47570.2|47565.4|47555.5|47550.7|81
1764743700000|2025-12-03 06:35:00|47557|47552.2|47564.7|47559.9|47572.3|47567.5|47553|47548.2|105
1764744000000|2025-12-03 06:40:00|47566.3|47561.5|47582.1|47577.3|47584.8|47580|47559.3|47554.5|129
1764744300000|2025-12-03 06:45:00|47581.7|47576.9|47604.9|47600.1|47605.4|47600.6|47578.4|47573.6|178
1764744600000|2025-12-03 06:50:00|47608.4|47603.6|47572|47567.2|47609.9|47605.1|47572|47567.2|315
1764744900000|2025-12-03 06:55:00|47571.5|47566.7|47572.5|47567.7|47572.5|47567.7|47558.6|47553.8|151
1764745200000|2025-12-03 07:00:00|47571.8|47568.2|47586.4|47582.8|47591.4|47587.8|47571.8|47568.2|127
1764745500000|2025-12-03 07:05:00|47586.9|47583.3|47588.5|47584.9|47589.9|47586.3|47578.3|47574.7|42
1764745800000|2025-12-03 07:10:00|47588|47584.4|47591.1|47587.5|47596.6|47593|47587.5|47583.9|85
1764746100000|2025-12-03 07:15:00|47592.6|47589|47591.7|47588.1|47594.7|47591.1|47586.6|47583|41
1764746400000|2025-12-03 07:20:00|47592.2|47588.6|47600.5|47596.9|47602.3|47598.7|47588.8|47585.2|46
1764746700000|2025-12-03 07:25:00|47601|47597.4|47596.6|47593|47601|47597.4|47591.6|47588|37
1764747000000|2025-12-03 07:30:00|47596.1|47592.5|47587.1|47583.5|47596.1|47592.5|47580|47576.4|42
1764747300000|2025-12-03 07:35:00|47587.6|47584|47586.3|47582.7|47589.1|47585.5|47582.1|47578.5|17
1764747600000|2025-12-03 07:40:00|47586.8|47583.2|47567.3|47563.7|47590|47586.4|47564.6|47561|108
1764747900000|2025-12-03 07:45:00|47567.8|47564.2|47579.5|47575.9|47582|47578.4|47559.1|47555.5|39
1764748200000|2025-12-03 07:50:00|47580|47576.4|47580.4|47576.8|47587.7|47584.1|47577.9|47574.3|36
1764748500000|2025-12-03 07:55:00|47579.9|47576.3|47575.2|47571.6|47585.3|47581.7|47574.2|47570.6|41
1764748800000|2025-12-03 08:00:00|47574.2|47570.6|47590.2|47586.6|47591.7|47588.1|47567.5|47563.9|106
1764749100000|2025-12-03 08:05:00|47590.7|47587.1|47593|47589.4|47597.6|47594|47587.9|47584.3|116
1764749400000|2025-12-03 08:10:00|47594.5|47590.9|47584.7|47581.1|47596|47592.4|47575.2|47571.6|35
1764749700000|2025-12-03 08:15:00|47585.2|47581.6|47570.6|47567|47589.9|47586.3|47568.1|47564.5|45
1764750000000|2025-12-03 08:20:00|47569.6|47566|47565.1|47561.5|47574.9|47571.3|47556|47552.4|54
1764750300000|2025-12-03 08:25:00|47564.6|47561|47564.1|47560.5|47568.3|47564.7|47556.6|47553|84
1764750600000|2025-12-03 08:30:00|47564.6|47561|47549.3|47545.7|47570.6|47567|47545|47541.4|98
1764750900000|2025-12-03 08:35:00|47549.8|47546.2|47562.6|47559|47566.5|47562.9|47543.9|47540.3|94
1764751200000|2025-12-03 08:40:00|47563.1|47559.5|47579|47575.4|47581.2|47577.6|47559.8|47556.2|62
1764751500000|2025-12-03 08:45:00|47579.5|47575.9|47581.6|47578|47587.3|47583.7|47570.8|47567.2|63
1764751800000|2025-12-03 08:50:00|47581.1|47577.5|47585.2|47581.6|47589.9|47586.3|47573.9|47570.3|42
1764752100000|2025-12-03 08:55:00|47584.7|47581.1|47597.8|47594.2|47602.4|47598.8|47584.6|47581|77
1764752400000|2025-12-03 09:00:00|47598.3|47594.7|47585.8|47582.2|47600.4|47596.8|47580.6|47577|78
1764752700000|2025-12-03 09:05:00|47583.8|47580.2|47569|47565.4|47583.8|47580.2|47565|47561.4|79
1764753000000|2025-12-03 09:10:00|47568.5|47564.9|47578|47574.4|47581|47577.4|47560.4|47556.8|83
1764753300000|2025-12-03 09:15:00|47578.5|47574.9|47570|47566.4|47581.9|47578.3|47565.9|47562.3|104
1764753600000|2025-12-03 09:20:00|47570.5|47566.9|47570.2|47566.6|47577.5|47573.9|47568.8|47565.2|41
1764753900000|2025-12-03 09:25:00|47568.7|47565.1|47569.5|47565.9|47577.1|47573.5|47566.3|47562.7|58
1764754200000|2025-12-03 09:30:00|47569.2|47565.6|47576.5|47572.9|47578.4|47574.8|47561.5|47557.9|35
1764754500000|2025-12-03 09:35:00|47576|47572.4|47593.3|47589.7|47601.2|47597.6|47576|47572.4|330
1764754800000|2025-12-03 09:40:00|47592.9|47589.3|47580|47576.4|47593.5|47589.9|47573.8|47570.2|60
1764755100000|2025-12-03 09:45:00|47579.6|47576|47590.5|47586.9|47594.8|47591.2|47577.6|47574|32
1764755400000|2025-12-03 09:50:00|47591|47587.4|47584.7|47581.1|47594.5|47590.9|47581.3|47577.7|39
1764755700000|2025-12-03 09:55:00|47584.2|47580.6|47583.2|47579.6|47587|47583.4|47579.9|47576.3|38
1764756000000|2025-12-03 10:00:00|47582.9|47579.3|47589.6|47586|47592.1|47588.5|47581|47577.4|46
1764756300000|2025-12-03 10:05:00|47589.1|47585.5|47594|47590.4|47600.2|47596.6|47587.6|47584|57
1764756600000|2025-12-03 10:10:00|47593.5|47589.9|47585.7|47582.1|47598.2|47594.6|47584.1|47580.5|83
1764756900000|2025-12-03 10:15:00|47586.2|47582.6|47590.2|47586.6|47591.6|47588|47582.8|47579.2|39
1764757200000|2025-12-03 10:20:00|47590.6|47587|47586.4|47582.8|47593.2|47589.6|47584|47580.4|24
1764757500000|2025-12-03 10:25:00|47585.8|47582.2|47589.4|47585.8|47592.3|47588.7|47585.7|47582.1|31
1764757800000|2025-12-03 10:30:00|47589.8|47586.2|47583.2|47579.6|47589.8|47586.2|47573.1|47569.5|73
1764758100000|2025-12-03 10:35:00|47582.7|47579.1|47576.2|47572.6|47584.2|47580.6|47568.7|47565.1|53
1764758400000|2025-12-03 10:40:00|47575.7|47572.1|47574|47570.4|47580.4|47576.8|47571|47567.4|41
1764758700000|2025-12-03 10:45:00|47574.5|47570.9|47556|47552.4|47575.9|47572.3|47556|47552.4|79
1764759000000|2025-12-03 10:50:00|47555.9|47552.3|47553.5|47549.9|47556.6|47553|47542.8|47539.2|139
1764759300000|2025-12-03 10:55:00|47554.5|47550.9|47552.6|47549|47559.2|47555.6|47549.6|47546|48
1764759600000|2025-12-03 11:00:00|47553.1|47549.5|47549|47545.4|47556.6|47553|47545|47541.4|40
1764759900000|2025-12-03 11:05:00|47548.5|47544.9|47545.1|47541.5|47560|47556.4|47539.4|47535.8|74
1764760200000|2025-12-03 11:10:00|47544.6|47541|47550.9|47547.3|47554.5|47550.9|47542.6|47539|47
1764760500000|2025-12-03 11:15:00|47551.2|47547.6|47555.9|47552.3|47559.2|47555.6|47550|47546.4|39
1764760800000|2025-12-03 11:20:00|47555.4|47551.8|47556.1|47552.5|47558.8|47555.2|47546.9|47543.3|66
1764761100000|2025-12-03 11:25:00|47555.6|47552|47565.7|47562.1|47568|47564.4|47555.6|47552|105
1764761400000|2025-12-03 11:30:00|47565.2|47561.6|47561.7|47558.1|47570.1|47566.5|47561|47557.4|59
1764761700000|2025-12-03 11:35:00|47561.2|47557.6|47566.3|47562.7|47568.4|47564.8|47558.2|47554.6|51
1764762000000|2025-12-03 11:40:00|47566.7|47563.1|47569.2|47565.6|47575.8|47572.2|47565.6|47562|47
1764762300000|2025-12-03 11:45:00|47569|47565.4|47572.4|47568.8|47572.7|47569.1|47565|47561.4|22
1764762600000|2025-12-03 11:50:00|47572.9|47569.3|47573.2|47569.6|47577.1|47573.5|47569.9|47566.3|29
1764762900000|2025-12-03 11:55:00|47572.7|47569.1|47553.1|47549.5|47576.9|47573.3|47552.1|47548.5|115
1764763200000|2025-12-03 12:00:00|47553.4|47549.8|47550|47546.4|47559.9|47556.3|47531.1|47527.5|197
1764763500000|2025-12-03 12:05:00|47549.5|47545.9|47558.8|47555.2|47563.2|47559.6|47548.1|47544.5|58
1764763800000|2025-12-03 12:10:00|47558.4|47554.8|47572.2|47568.6|47578|47574.4|47558|47554.4|64
1764764100000|2025-12-03 12:15:00|47572.7|47569.1|47573|47569.4|47575.1|47571.5|47565|47561.4|45
1764764400000|2025-12-03 12:20:00|47572.5|47568.9|47590.4|47586.8|47592.5|47588.9|47568.9|47565.3|96
1764764700000|2025-12-03 12:25:00|47590.7|47587.1|47596|47592.4|47596.9|47593.3|47583.6|47580|76
1764765000000|2025-12-03 12:30:00|47596.3|47592.7|47604|47600.4|47604|47600.4|47592|47588.4|109
1764765300000|2025-12-03 12:35:00|47603.7|47600.1|47611|47607.4|47617|47613.4|47599.9|47596.3|189
1764765600000|2025-12-03 12:40:00|47610.7|47607.1|47610.8|47607.2|47615.1|47611.5|47606|47602.4|71
1764765900000|2025-12-03 12:45:00|47610.3|47606.7|47617.9|47614.3|47620.2|47616.6|47607.3|47603.7|75
1764766200000|2025-12-03 12:50:00|47617.4|47613.8|47609|47605.4|47617.7|47614.1|47604.5|47600.9|77
1764766500000|2025-12-03 12:55:00|47609.3|47605.7|47600.5|47596.9|47611.9|47608.3|47598.9|47595.3|63
1764766800000|2025-12-03 13:00:00|47600|47596.4|47608.4|47604.8|47612.6|47609|47598.2|47594.6|114
1764767100000|2025-12-03 13:05:00|47608.9|47605.3|47607.2|47603.6|47615.6|47612|47603.6|47600|77
1764767400000|2025-12-03 13:10:00|47606.7|47603.1|47613.5|47609.9|47616.7|47613.1|47605.2|47601.6|76
1764767700000|2025-12-03 13:15:00|47613|47609.4|47579.4|47575.8|47615|47611.4|47573.7|47570.1|383
1764768000000|2025-12-03 13:20:00|47578.9|47575.3|47576.6|47573|47582.1|47578.5|47562.3|47558.7|219
1764768300000|2025-12-03 13:25:00|47577.1|47573.5|47581.2|47577.6|47586.5|47582.9|47577.1|47573.5|111
1764768600000|2025-12-03 13:30:00|47580.7|47577.1|47576|47572.4|47583.3|47579.7|47569|47565.4|82
1764768900000|2025-12-03 13:35:00|47576.5|47572.9|47592.4|47588.8|47594.4|47590.8|47573.9|47570.3|133
1764769200000|2025-12-03 13:40:00|47592.9|47589.3|47591|47587.4|47597.7|47594.1|47587.5|47583.9|84
1764769500000|2025-12-03 13:45:00|47589|47585.4|47586.7|47583.1|47589.2|47585.6|47580.1|47576.5|71
1764769800000|2025-12-03 13:50:00|47586.2|47582.6|47587.7|47584.1|47594|47590.4|47582.7|47579.1|67
1764770100000|2025-12-03 13:55:00|47588.2|47584.6|47560.6|47557|47589.2|47585.6|47559.6|47556|150
1764770400000|2025-12-03 14:00:00|47564.2|47560.6|47448.7|47445.1|47568.2|47564.6|47439.2|47435.6|2095
1764770700000|2025-12-03 14:05:00|47440.2|47436.6|47392.4|47388.8|47456.5|47452.9|47388.1|47384.5|2441
1764771000000|2025-12-03 14:10:00|47389.4|47385.8|47396.1|47392.5|47415.5|47411.9|47374.4|47370.8|1222
1764771300000|2025-12-03 14:15:00|47396.6|47393|47395.6|47392|47420.7|47417.1|47380.3|47376.7|949
1764771600000|2025-12-03 14:20:00|47396.1|47392.5|47400.5|47396.9|47421.9|47418.3|47387.1|47383.5|750
1764771900000|2025-12-03 14:25:00|47400.9|47397.3|47443.6|47440|47448|47444.4|47397.1|47393.5|1195
1764772200000|2025-12-03 14:30:00|47442.5|47439.9|47471|47468.5|47495.4|47492.9|47431.7|47429.2|3989
1764772500000|2025-12-03 14:35:00|47470|47467.5|47558.2|47555.7|47569.5|47567|47470|47467.5|2479
1764772800000|2025-12-03 14:40:00|47555.2|47552.7|47573.3|47570.8|47592.6|47590.1|47543.6|47541.1|1831
1764773100000|2025-12-03 14:45:00|47573.8|47571.3|47486.9|47484.4|47587.7|47585.2|47469.6|47467.1|1764
1764773400000|2025-12-03 14:50:00|47483|47480.5|47500.7|47498.2|47518.9|47516.4|47450.7|47448.2|1773
1764773700000|2025-12-03 14:55:00|47501.7|47499.2|47531.8|47529.3|47537.4|47534.9|47492.7|47490.2|1055
1764774000000|2025-12-03 15:00:00|47534.6|47532.1|47599.2|47596.7|47617.9|47615.4|47530.6|47528.1|1871
1764774300000|2025-12-03 15:05:00|47597.2|47594.7|47595|47592.5|47618.1|47615.6|47584.5|47582|1444
1764774600000|2025-12-03 15:10:00|47596|47593.5|47570.3|47567.8|47609|47606.5|47535.4|47532.9|1205
1764774900000|2025-12-03 15:15:00|47572.8|47570.3|47587.8|47585.3|47591.2|47588.7|47547.6|47545.1|977
1764775200000|2025-12-03 15:20:00|47587.1|47584.6|47604.4|47601.9|47612.3|47609.8|47574.8|47572.3|823
1764775500000|2025-12-03 15:25:00|47602.4|47599.9|47641.6|47639.1|47657.4|47654.9|47601.9|47599.4|1441
1764775800000|2025-12-03 15:30:00|47642.1|47639.6|47687.4|47684.9|47708.5|47706|47628|47625.5|2390
1764776100000|2025-12-03 15:35:00|47687.9|47685.4|47639.5|47637|47707.6|47705.1|47633.4|47630.9|1437
1764776400000|2025-12-03 15:40:00|47642.1|47639.6|47628|47625.5|47660.9|47658.4|47625.2|47622.7|1115
1764776700000|2025-12-03 15:45:00|47630.5|47628|47636.8|47634.3|47664.5|47662|47623.7|47621.2|776
1764777000000|2025-12-03 15:50:00|47635.6|47633.1|47655.6|47653.1|47678.2|47675.7|47629.6|47627.1|670
1764777300000|2025-12-03 15:55:00|47656.6|47654.1|47663.4|47660.9|47681.1|47678.6|47642.3|47639.8|520
1764777600000|2025-12-03 16:00:00|47661.5|47659|47702.4|47699.9|47705.2|47702.7|47660.5|47658|802
1764777900000|2025-12-03 16:05:00|47703.6|47701.1|47678.4|47675.9|47714.6|47712.1|47676|47673.5|1047
1764778200000|2025-12-03 16:10:00|47676.9|47674.4|47690.4|47687.9|47696.4|47693.9|47649.2|47646.7|1050
1764778500000|2025-12-03 16:15:00|47687.4|47684.9|47741.1|47738.6|47743.9|47741.4|47673.7|47671.2|1161
1764778800000|2025-12-03 16:20:00|47740.6|47738.1|47709.6|47707.1|47740.6|47738.1|47697.4|47694.9|707
1764779100000|2025-12-03 16:25:00|47709.1|47706.6|47684.3|47681.8|47714.8|47712.3|47681.3|47678.8|696
1764779400000|2025-12-03 16:30:00|47685.1|47682.6|47753.4|47750.9|47753.9|47751.4|47673.1|47670.6|1110
1764779700000|2025-12-03 16:35:00|47752.4|47749.9|47751.6|47749.1|47781.3|47778.8|47746.2|47743.7|1257
1764780000000|2025-12-03 16:40:00|47750.6|47748.1|47731.6|47729.1|47757.5|47755|47723.1|47720.6|846
1764780300000|2025-12-03 16:45:00|47734.1|47731.6|47755.3|47752.8|47767.9|47765.4|47715.7|47713.2|777
1764780600000|2025-12-03 16:50:00|47756.3|47753.8|47712.4|47709.9|47756.3|47753.8|47711.9|47709.4|776
1764780900000|2025-12-03 16:55:00|47710.9|47708.4|47673|47670.5|47712.9|47710.4|47651.6|47649.1|1259
1764781200000|2025-12-03 17:00:00|47673.6|47671.1|47719.8|47717.3|47726.1|47723.6|47673.6|47671.1|726
1764781500000|2025-12-03 17:05:00|47722.8|47720.3|47707.3|47704.8|47731.5|47729|47685.9|47683.4|594
1764781800000|2025-12-03 17:10:00|47707.8|47705.3|47748.1|47745.6|47752.7|47750.2|47691.9|47689.4|562
1764782100000|2025-12-03 17:15:00|47748|47745.5|47770|47767.5|47778.6|47776.1|47747.1|47744.6|779
1764782400000|2025-12-03 17:20:00|47767.2|47764.7|47789.5|47787|47808.6|47806.1|47765.2|47762.7|1104
1764782700000|2025-12-03 17:25:00|47789.8|47787.3|47793.1|47790.6|47796.9|47794.4|47778.2|47775.7|552
1764783000000|2025-12-03 17:30:00|47793.5|47791|47807.8|47805.3|47827.4|47824.9|47791.4|47788.9|736
1764783300000|2025-12-03 17:35:00|47806.8|47804.3|47825.7|47823.2|47829.2|47826.7|47793.8|47791.3|556
1764783600000|2025-12-03 17:40:00|47825.5|47823|47840.5|47838|47840.5|47838|47816.1|47813.6|506
1764783900000|2025-12-03 17:45:00|47841|47838.5|47845.5|47843|47851|47848.5|47822.4|47819.9|707
1764784200000|2025-12-03 17:50:00|47847.4|47844.9|47826.8|47824.3|47849.5|47847|47814.7|47812.2|589
1764784500000|2025-12-03 17:55:00|47827.2|47824.7|47828.3|47825.8|47842.5|47840|47819.1|47816.6|303
1764784800000|2025-12-03 18:00:00|47828|47825.5|47842.3|47839.8|47855.9|47853.4|47827|47824.5|450
1764785100000|2025-12-03 18:05:00|47842.8|47840.3|47844.5|47842|47852.1|47849.6|47838|47835.5|353
1764785400000|2025-12-03 18:10:00|47844|47841.5|47854.9|47852.4|47865.2|47862.7|47838.7|47836.2|424
1764785700000|2025-12-03 18:15:00|47855.4|47852.9|47834|47831.5|47861.9|47859.4|47830.7|47828.2|248
1764786000000|2025-12-03 18:20:00|47835.2|47832.7|47811.6|47809.1|47844.7|47842.2|47808|47805.5|472
1764786300000|2025-12-03 18:25:00|47810.6|47808.1|47850.4|47847.9|47851.6|47849.1|47810.6|47808.1|452
1764786600000|2025-12-03 18:30:00|47850.2|47847.7|47849.4|47846.9|47865.6|47863.1|47846.6|47844.1|475
1764786900000|2025-12-03 18:35:00|47848.9|47846.4|47869.4|47866.9|47872.2|47869.7|47848.7|47846.2|461
1764787200000|2025-12-03 18:40:00|47870|47867.5|47904.5|47902|47905.9|47903.4|47863.6|47861.1|845
1764787500000|2025-12-03 18:45:00|47905.5|47903|47902.2|47899.7|47915.5|47913|47897.9|47895.4|555
1764787800000|2025-12-03 18:50:00|47901|47898.5|47900.1|47897.6|47912.9|47910.4|47892|47889.5|429
1764788100000|2025-12-03 18:55:00|47900.6|47898.1|47878.3|47875.8|47907|47904.5|47872.3|47869.8|476
1764788400000|2025-12-03 19:00:00|47880.9|47878.4|47928.6|47926.1|47936.8|47934.3|47875.9|47873.4|780
1764788700000|2025-12-03 19:05:00|47929.1|47926.6|47920.7|47918.2|47929.1|47926.6|47903.9|47901.4|484
1764789000000|2025-12-03 19:10:00|47919.9|47917.4|47923|47920.5|47931.7|47929.2|47909.8|47907.3|379
1764789300000|2025-12-03 19:15:00|47923.5|47921|47922.6|47920.1|47927.9|47925.4|47904.3|47901.8|365
1764789600000|2025-12-03 19:20:00|47921.7|47919.2|47930.8|47928.3|47934|47931.5|47912|47909.5|260
1764789900000|2025-12-03 19:25:00|47931.3|47928.8|47937.6|47935.1|47937.6|47935.1|47922.4|47919.9|326
1764790200000|2025-12-03 19:30:00|47938.1|47935.6|47927.4|47924.9|47941|47938.5|47916.9|47914.4|455
1764790500000|2025-12-03 19:35:00|47928.4|47925.9|47925.7|47923.2|47935.8|47933.3|47922.9|47920.4|262
1764790800000|2025-12-03 19:40:00|47925.9|47923.4|47932.6|47930.1|47939.8|47937.3|47923.4|47920.9|234
1764791100000|2025-12-03 19:45:00|47932.1|47929.6|47941|47938.5|47941.1|47938.6|47925.3|47922.8|240
1764791400000|2025-12-03 19:50:00|47939.9|47937.4|47934.6|47932.1|47951.7|47949.2|47933.4|47930.9|503
1764791700000|2025-12-03 19:55:00|47934.1|47931.6|47921.9|47919.4|47941.2|47938.7|47920.4|47917.9|338
1764792000000|2025-12-03 20:00:00|47923.5|47921|47940|47937.5|47947.8|47945.3|47921.5|47919|338
1764792300000|2025-12-03 20:05:00|47940.5|47938|47951.8|47949.3|47957.3|47954.8|47936.5|47934|320
1764792600000|2025-12-03 20:10:00|47952.9|47950.4|47943.9|47941.4|47972.7|47970.2|47943.3|47940.8|547
1764792900000|2025-12-03 20:15:00|47943.4|47940.9|47941|47938.5|47952.5|47950|47936.3|47933.8|338
1764793200000|2025-12-03 20:20:00|47940.5|47938|47933.4|47930.9|47951.8|47949.3|47933.4|47930.9|345
1764793500000|2025-12-03 20:25:00|47933.9|47931.4|47930.8|47928.3|47937.8|47935.3|47907.2|47904.7|690
1764793800000|2025-12-03 20:30:00|47930.3|47927.8|47936.2|47933.7|47942.1|47939.6|47927.3|47924.8|422
1764794100000|2025-12-03 20:35:00|47937.2|47934.7|47935.6|47933.1|47942.7|47940.2|47926|47923.5|458
1764794400000|2025-12-03 20:40:00|47935.3|47932.8|47944.6|47942.1|47951.3|47948.8|47932.7|47930.2|429
1764794700000|2025-12-03 20:45:00|47945.1|47942.6|47930.3|47927.8|47952.4|47949.9|47925.3|47922.8|561
1764795000000|2025-12-03 20:50:00|47930|47927.5|47913.4|47910.9|47935.5|47933|47902.3|47899.8|1988
1764795300000|2025-12-03 20:55:00|47912.9|47910.4|47893.9|47891.4|47930.4|47927.9|47882.2|47879.7|3924
1764795600000|2025-12-03 21:00:00|47894.9|47892.4|47964.9|47960.1|48007.6|48002.8|47866.4|47861.6|4933
1764795900000|2025-12-03 21:05:00|47964.4|47959.6|47955.9|47951.1|47968.5|47963.7|47937|47932.2|527
1764796200000|2025-12-03 21:10:00|47955.4|47950.6|47964.3|47959.5|47967.2|47962.4|47944.6|47939.8|250
1764796500000|2025-12-03 21:15:00|47964.8|47960|47961.5|47956.7|47973.6|47968.8|47957.3|47952.5|191
1764796800000|2025-12-03 21:20:00|47961|47956.2|47970.7|47965.9|47980.5|47975.7|47957.5|47952.7|130
1764797100000|2025-12-03 21:25:00|47970.2|47965.4|47963.1|47958.3|47971.7|47966.9|47960.9|47956.1|60
1764797400000|2025-12-03 21:30:00|47962.8|47958|47976.1|47971.3|47976.1|47971.3|47958.1|47953.3|60
1764797700000|2025-12-03 21:35:00|47975.6|47970.8|47965|47960.2|47975.7|47970.9|47962.3|47957.5|55
1764798000000|2025-12-03 21:40:00|47958.5|47953.7|47967.9|47963.1|47970.1|47965.3|47958.5|47953.7|139
1764798300000|2025-12-03 21:45:00|47967.4|47962.6|47959.6|47954.8|47969.5|47964.7|47958|47953.2|94
1764798600000|2025-12-03 21:50:00|47958.1|47953.3|47969.5|47964.7|47970|47965.2|47958.1|47953.3|202
1764798900000|2025-12-03 21:55:00|47969.1|47964.3|47971.8|47962|47974.2|47969.4|47966.2|47961.4|74
1764799200000|2025-12-03 22:00:00|47973.5|47963.7|47973.9|47964.1|47974.8|47965|47973.5|47963.7|0
1764799500000|2025-12-03 22:05:00|47973.8|47964|47972.9|47963.1|47973.8|47964|47972.5|47962.7|0
1764799800000|2025-12-03 22:10:00|47972.3|47962.5|47970.5|47960.7|47973.7|47963.9|47970.1|47960.3|0
1764800100000|2025-12-03 22:15:00|47969.5|47959.7|47967.8|47958|47970.9|47961.1|47966.1|47956.3|0
1764800400000|2025-12-03 22:20:00|47968.6|47958.8|47971.9|47962.1|47977.4|47967.6|47967.7|47957.9|0
1764800700000|2025-12-03 22:25:00|47971.8|47962|47976.6|47966.8|47977.9|47968.1|47971.8|47962|0
1764801000000|2025-12-03 22:30:00|47976.9|47967.1|47973.7|47963.9|47977.9|47968.1|47971.3|47961.5|0
1764801300000|2025-12-03 22:35:00|47973.8|47964|47977.2|47967.4|47977.8|47968|47970.5|47960.7|0
1764801600000|2025-12-03 22:40:00|47970.2|47960.4|47970.3|47960.5|47977.3|47967.5|47970.2|47960.4|0
1764801900000|2025-12-03 22:45:00|47973|47963.2|47971|47961.2|47977.3|47967.5|47970.2|47960.4|0
1764802200000|2025-12-03 22:50:00|47970.9|47961.1|47974.8|47965|47974.8|47965|47970.8|47961|0
1764802500000|2025-12-03 22:55:00|47974.2|47964.4|47973.6|47963.8|47974.5|47964.7|47973.5|47963.7|0
1764802800000|2025-12-03 23:00:00|47971.8|47962|47929.2|47924.4|47980.6|47970.8|47913.9|47909.1|226
1764803100000|2025-12-03 23:05:00|47928.2|47923.4|47921.1|47916.3|47933.7|47928.9|47920.6|47915.8|25
1764803400000|2025-12-03 23:10:00|47920.9|47916.1|47931.8|47927|47941.4|47936.6|47920.9|47916.1|56
1764803700000|2025-12-03 23:15:00|47932.3|47927.5|47938|47933.2|47940.9|47936.1|47930.7|47925.9|21
1764804000000|2025-12-03 23:20:00|47938.5|47933.7|47936.5|47931.7|47942.1|47937.3|47932.6|47927.8|14
1764804300000|2025-12-03 23:25:00|47936|47931.2|47932.2|47927.4|47937|47932.2|47925.6|47920.8|14
1764804600000|2025-12-03 23:30:00|47932.1|47927.3|47927.4|47922.6|47939.8|47935|47927.4|47922.6|31
1764804900000|2025-12-03 23:35:00|47927.9|47923.1|47936.7|47931.9|47938.4|47933.6|47925|47920.2|78
1764805200000|2025-12-03 23:40:00|47936.2|47931.4|47940.9|47936.1|47944.8|47940|47934.9|47930.1|59
1764805500000|2025-12-03 23:45:00|47941.4|47936.6|47933.9|47929.1|47945.8|47941|47932.4|47927.6|47
1764805800000|2025-12-03 23:50:00|47933.4|47928.6|47936.9|47932.1|47940.9|47936.1|47930.6|47925.8|28
1764806100000|2025-12-03 23:55:00|47937.4|47932.6|47937.2|47932.4|47941.5|47936.7|47934.7|47929.9|22
1764806400000|2025-12-04 00:00:00|47938.2|47933.4|47945.1|47940.3|47948.1|47943.3|47928.8|47924|93
1764806700000|2025-12-04 00:05:00|47946.6|47941.8|47953.7|47948.9|47954.5|47949.7|47941.7|47936.9|42
1764807000000|2025-12-04 00:10:00|47954.2|47949.4|47952.7|47947.9|47958.9|47954.1|47948.4|47943.6|32
1764807300000|2025-12-04 00:15:00|47952.3|47947.5|47953.6|47948.8|47956.8|47952|47942.3|47937.5|56
1764807600000|2025-12-04 00:20:00|47954.1|47949.3|47948.2|47943.4|47954.2|47949.4|47945.2|47940.4|25
1764807900000|2025-12-04 00:25:00|47947.7|47942.9|47946.3|47941.5|47951.2|47946.4|47944.1|47939.3|17
1764808200000|2025-12-04 00:30:00|47946.8|47942|47951.7|47946.9|47952.9|47948.1|47944.5|47939.7|35
1764808500000|2025-12-04 00:35:00|47952.2|47947.4|47949.2|47944.4|47952.9|47948.1|47945.5|47940.7|24
1764808800000|2025-12-04 00:40:00|47948.7|47943.9|47947.8|47943|47951.6|47946.8|47946.6|47941.8|47
1764809100000|2025-12-04 00:45:00|47947.3|47942.5|47941.6|47936.8|47948.2|47943.4|47934.8|47930|45
1764809400000|2025-12-04 00:50:00|47942.1|47937.3|47916|47911.2|47943.1|47938.3|47916|47911.2|82
1764809700000|2025-12-04 00:55:00|47915.5|47910.7|47913.7|47908.9|47917.5|47912.7|47908.2|47903.4|87
1764810000000|2025-12-04 01:00:00|47914.2|47909.4|47916.2|47911.4|47927.5|47922.7|47913.7|47908.9|143
1764810300000|2025-12-04 01:05:00|47915.7|47910.9|47936.6|47931.8|47940|47935.2|47912.2|47907.4|98
1764810600000|2025-12-04 01:10:00|47937.1|47932.3|47940.3|47935.5|47944.1|47939.3|47933.7|47928.9|41
1764810900000|2025-12-04 01:15:00|47939.8|47935|47935.4|47930.6|47941.4|47936.6|47932|47927.2|67
1764811200000|2025-12-04 01:20:00|47936|47931.2|47936.6|47931.8|47947.9|47943.1|47934.6|47929.8|64
1764811500000|2025-12-04 01:25:00|47937.1|47932.3|47949.4|47944.6|47949.9|47945.1|47936.1|47931.3|40
1764811800000|2025-12-04 01:30:00|47948.9|47944.1|47942.6|47937.8|47948.9|47944.1|47931.9|47927.1|51
1764812100000|2025-12-04 01:35:00|47943.1|47938.3|47942.5|47937.7|47944.5|47939.7|47935.8|47931|42
1764812400000|2025-12-04 01:40:00|47943|47938.2|47940.3|47935.5|47945.9|47941.1|47935.9|47931.1|38
1764812700000|2025-12-04 01:45:00|47940.8|47936|47934.4|47929.6|47941.8|47937|47930.5|47925.7|15
1764813000000|2025-12-04 01:50:00|47935.1|47930.3|47934.1|47929.3|47937|47932.2|47930.7|47925.9|31
1764813300000|2025-12-04 01:55:00|47933.6|47928.8|47934.7|47929.9|47937.8|47933|47927.7|47922.9|41
1764813600000|2025-12-04 02:00:00|47933.7|47928.9|47932.7|47927.9|47936.1|47931.3|47925.7|47920.9|68
1764813900000|2025-12-04 02:05:00|47929.7|47924.9|47927.6|47922.8|47935.3|47930.5|47926.8|47922|44
1764814200000|2025-12-04 02:10:00|47927.1|47922.3|47925.3|47920.5|47928.6|47923.8|47920.3|47915.5|67
1764814500000|2025-12-04 02:15:00|47925|47920.2|47918.3|47913.5|47930.8|47926|47918.1|47913.3|41
1764814800000|2025-12-04 02:20:00|47917.8|47913|47932.5|47927.7|47934.5|47929.7|47916|47911.2|33
1764815100000|2025-12-04 02:25:00|47932|47927.2|47932.7|47927.9|47936.8|47932|47930.1|47925.3|18
1764815400000|2025-12-04 02:30:00|47932.2|47927.4|47940.1|47935.3|47940.6|47935.8|47931.7|47926.9|31
1764815700000|2025-12-04 02:35:00|47939.6|47934.8|47938.8|47934|47941.9|47937.1|47936.6|47931.8|8
1764816000000|2025-12-04 02:40:00|47937.3|47932.5|47932.6|47927.8|47939.3|47934.5|47932|47927.2|36
1764816300000|2025-12-04 02:45:00|47933.1|47928.3|47934.2|47929.4|47935.9|47931.1|47929.5|47924.7|15
1764816600000|2025-12-04 02:50:00|47934.7|47929.9|47943.7|47938.9|47945.6|47940.8|47933.2|47928.4|34
1764816900000|2025-12-04 02:55:00|47944.2|47939.4|47948.8|47944|47955.7|47950.9|47943.7|47938.9|75
1764817200000|2025-12-04 03:00:00|47948.3|47943.5|47934.5|47929.7|47948.8|47944|47929|47924.2|81
1764817500000|2025-12-04 03:05:00|47934|47929.2|47936.3|47931.5|47941|47936.2|47933.5|47928.7|15
1764817800000|2025-12-04 03:10:00|47935.8|47931|47934.3|47929.5|47940.9|47936.1|47932.9|47928.1|16
1764818100000|2025-12-04 03:15:00|47933.8|47929|47931.9|47927.1|47933.8|47929|47925.3|47920.5|59
1764818400000|2025-12-04 03:20:00|47932.2|47927.4|47925.6|47920.8|47934.2|47929.4|47922.3|47917.5|21
1764818700000|2025-12-04 03:25:00|47926.2|47921.4|47927.4|47922.6|47932|47927.2|47922.2|47917.4|31
1764819000000|2025-12-04 03:30:00|47927.9|47923.1|47917.4|47912.6|47927.9|47923.1|47914.1|47909.3|39
1764819300000|2025-12-04 03:35:00|47916.9|47912.1|47921.2|47916.4|47922.3|47917.5|47910.7|47905.9|19
1764819600000|2025-12-04 03:40:00|47920.7|47915.9|47924.2|47919.4|47926.8|47922|47919.9|47915.1|19
1764819900000|2025-12-04 03:45:00|47923.7|47918.9|47923.5|47918.7|47926.9|47922.1|47919.4|47914.6|14
1764820200000|2025-12-04 03:50:00|47923.4|47918.6|47926.8|47922|47928.5|47923.7|47922.7|47917.9|8
1764820500000|2025-12-04 03:55:00|47927.2|47922.4|47928.7|47923.9|47932|47927.2|47925.2|47920.4|11
1764820800000|2025-12-04 04:00:00|47929.7|47924.9|47928.3|47923.5|47931.2|47926.4|47924.1|47919.3|5
1764821100000|2025-12-04 04:05:00|47927.8|47923|47936.2|47931.4|47937.1|47932.3|47926.8|47922|13
1764821400000|2025-12-04 04:10:00|47935.7|47930.9|47934.8|47930|47937.2|47932.4|47931.8|47927|7
1764821700000|2025-12-04 04:15:00|47935.3|47930.5|47932.9|47928.1|47936.8|47932|47930.5|47925.7|35
1764822000000|2025-12-04 04:20:00|47933.4|47928.6|47928|47923.2|47938.2|47933.4|47926.2|47921.4|48
1764822300000|2025-12-04 04:25:00|47927.8|47923|47936.3|47931.5|47939.5|47934.7|47927.8|47923|74
1764822600000|2025-12-04 04:30:00|47936.8|47932|47937.6|47932.8|47939.4|47934.6|47934.2|47929.4|24
1764822900000|2025-12-04 04:35:00|47938.1|47933.3|47937|47932.2|47942.4|47937.6|47936.5|47931.7|29
1764823200000|2025-12-04 04:40:00|47936.5|47931.7|47945.2|47940.4|47946.7|47941.9|47936|47931.2|18
1764823500000|2025-12-04 04:45:00|47945.7|47940.9|47941.4|47936.6|47947.1|47942.3|47939.4|47934.6|14
1764823800000|2025-12-04 04:50:00|47941.9|47937.1|47950.4|47945.6|47950.4|47945.6|47941.9|47937.1|17
1764824100000|2025-12-04 04:55:00|47949.9|47945.1|47945.6|47940.8|47951.4|47946.6|47944.1|47939.3|18
1764824400000|2025-12-04 05:00:00|47945.1|47940.3|47945.4|47940.6|47949.6|47944.8|47942|47937.2|15
1764824700000|2025-12-04 05:05:00|47945.9|47941.1|47944.5|47939.7|47948.3|47943.5|47940.8|47936|10
1764825000000|2025-12-04 05:10:00|47945|47940.2|47950.8|47946|47951.8|47947|47943.5|47938.7|24
1764825300000|2025-12-04 05:15:00|47951.3|47946.5|47936.1|47931.3|47953|47948.2|47933.5|47928.7|22
1764825600000|2025-12-04 05:20:00|47935.6|47930.8|47941|47936.2|47941|47936.2|47932.4|47927.6|22
1764825900000|2025-12-04 05:25:00|47939|47934.2|47933.3|47928.5|47941|47936.2|47932.3|47927.5|19
1764826200000|2025-12-04 05:30:00|47932.9|47928.1|47937.9|47933.1|47938.2|47933.4|47931.5|47926.7|14
1764826500000|2025-12-04 05:35:00|47937.4|47932.6|47937.5|47932.7|47943.4|47938.6|47932.9|47928.1|28
1764826800000|2025-12-04 05:40:00|47938|47933.2|47940.4|47935.6|47940.4|47935.6|47935.4|47930.6|13
1764827100000|2025-12-04 05:45:00|47939.9|47935.1|47941.3|47936.5|47944.5|47939.7|47939.9|47935.1|30
1764827400000|2025-12-04 05:50:00|47940.8|47936|47939.5|47934.7|47941.3|47936.5|47935.7|47930.9|25
1764827700000|2025-12-04 05:55:00|47939|47934.2|47941.5|47936.7|47942.7|47937.9|47938|47933.2|6
1764828000000|2025-12-04 06:00:00|47941|47936.2|47943.1|47938.3|47946.1|47941.3|47939.2|47934.4|57
1764828300000|2025-12-04 06:05:00|47942.6|47937.8|47942.1|47937.3|47951.3|47946.5|47939.6|47934.8|46
1764828600000|2025-12-04 06:10:00|47941.6|47936.8|47934.7|47929.9|47944.1|47939.3|47933.8|47929|22
1764828900000|2025-12-04 06:15:00|47935.2|47930.4|47934.3|47929.5|47936.5|47931.7|47923.5|47918.7|33
1764829200000|2025-12-04 06:20:00|47934.8|47930|47933.9|47929.1|47936.2|47931.4|47926.7|47921.9|7
1764829500000|2025-12-04 06:25:00|47934.5|47929.7|47938|47933.2|47941.9|47937.1|47930.4|47925.6|24
1764829800000|2025-12-04 06:30:00|47937.5|47932.7|47935.4|47930.6|47943.7|47938.9|47931.1|47926.3|99
1764830100000|2025-12-04 06:35:00|47934.9|47930.1|47935.8|47931|47943.2|47938.4|47933.2|47928.4|13
1764830400000|2025-12-04 06:40:00|47936.1|47931.3|47936.7|47931.9|47939.6|47934.8|47932.3|47927.5|15
1764830700000|2025-12-04 06:45:00|47937.2|47932.4|47949|47944.2|47949|47944.2|47936.2|47931.4|48
1764831000000|2025-12-04 06:50:00|47948.5|47943.7|47946.3|47941.5|47950.6|47945.8|47944.6|47939.8|4
1764831300000|2025-12-04 06:55:00|47945.8|47941|47947.3|47942.5|47950.1|47945.3|47943.9|47939.1|23
1764831600000|2025-12-04 07:00:00|47946.3|47942.7|47948.7|47945.1|47953.4|47949.8|47943.5|47939.9|91
1764831900000|2025-12-04 07:05:00|47949.2|47945.6|47956.2|47952.6|47965.1|47961.5|47949.2|47945.6|87
1764832200000|2025-12-04 07:10:00|47956.7|47953.1|47947.4|47943.8|47957.2|47953.6|47941.8|47938.2|54
1764832500000|2025-12-04 07:15:00|47946.9|47943.3|47952|47948.4|47956.8|47953.2|47946.2|47942.6|33
1764832800000|2025-12-04 07:20:00|47952.5|47948.9|47951.4|47947.8|47954|47950.4|47947.6|47944|11
1764833100000|2025-12-04 07:25:00|47951.9|47948.3|47954.6|47951|47960.2|47956.6|47951.9|47948.3|33
1764833400000|2025-12-04 07:30:00|47955.3|47951.7|47949|47945.4|47955.3|47951.7|47943.4|47939.8|28
1764833700000|2025-12-04 07:35:00|47948.5|47944.9|47943.5|47939.9|47952|47948.4|47942|47938.4|19
1764834000000|2025-12-04 07:40:00|47943|47939.4|47943.7|47940.1|47946.2|47942.6|47938.5|47934.9|26
1764834300000|2025-12-04 07:45:00|47944.2|47940.6|47947.9|47944.3|47947.9|47944.3|47940.5|47936.9|11
1764834600000|2025-12-04 07:50:00|47948.4|47944.8|47954.3|47950.7|47957.4|47953.8|47948.4|47944.8|41
1764834900000|2025-12-04 07:55:00|47954.8|47951.2|47952.6|47949|47957.8|47954.2|47945.8|47942.2|53
1764835200000|2025-12-04 08:00:00|47953.1|47949.5|47932.2|47928.6|47954.1|47950.5|47926.9|47923.3|227
1764835500000|2025-12-04 08:05:00|47931.7|47928.1|47925.8|47922.2|47936.1|47932.5|47925.1|47921.5|54
1764835800000|2025-12-04 08:10:00|47926.3|47922.7|47919.3|47915.7|47926.6|47923|47910.6|47907|86
1764836100000|2025-12-04 08:15:00|47919.8|47916.2|47925.5|47921.9|47932.7|47929.1|47917.7|47914.1|67
1764836400000|2025-12-04 08:20:00|47924.5|47920.9|47900.9|47897.3|47925.3|47921.7|47899|47895.4|91
1764836700000|2025-12-04 08:25:00|47901.4|47897.8|47899.5|47895.9|47906.1|47902.5|47889.5|47885.9|245
1764837000000|2025-12-04 08:30:00|47899|47895.4|47912.8|47909.2|47914.9|47911.3|47893.5|47889.9|77
1764837300000|2025-12-04 08:35:00|47913.3|47909.7|47923.8|47920.2|47926.4|47922.8|47911.3|47907.7|66
1764837600000|2025-12-04 08:40:00|47924.3|47920.7|47916.6|47913|47930.8|47927.2|47916.1|47912.5|92
1764837900000|2025-12-04 08:45:00|47917.1|47913.5|47908.7|47905.1|47920.1|47916.5|47901.9|47898.3|41
1764838200000|2025-12-04 08:50:00|47909.2|47905.6|47918.7|47915.1|47922.4|47918.8|47905.8|47902.2|71
1764838500000|2025-12-04 08:55:00|47919.2|47915.6|47907.6|47904|47921|47917.4|47905.9|47902.3|57
1764838800000|2025-12-04 09:00:00|47907.4|47903.8|47916|47912.4|47917|47913.4|47897.8|47894.2|110
1764839100000|2025-12-04 09:05:00|47916.5|47912.9|47920.6|47917|47921.5|47917.9|47912|47908.4|59
1764839400000|2025-12-04 09:10:00|47921.6|47918|47903.1|47899.5|47921.6|47918|47903.1|47899.5|40
1764839700000|2025-12-04 09:15:00|47903.6|47900|47900.8|47897.2|47904.8|47901.2|47888.4|47884.8|116
1764840000000|2025-12-04 09:20:00|47901.3|47897.7|47914.8|47911.2|47922.3|47918.7|47898.8|47895.2|120
1764840300000|2025-12-04 09:25:00|47914.3|47910.7|47921.3|47917.7|47924.7|47921.1|47910.2|47906.6|24
1764840600000|2025-12-04 09:30:00|47921.4|47917.8|47921.9|47918.3|47937.3|47933.7|47920.3|47916.7|160
1764840900000|2025-12-04 09:35:00|47922.4|47918.8|47938.2|47934.6|47940.8|47937.2|47920|47916.4|81
1764841200000|2025-12-04 09:40:00|47938.7|47935.1|47943.3|47939.7|47948.8|47945.2|47937.6|47934|72
1764841500000|2025-12-04 09:45:00|47943.8|47940.2|47941.7|47938.1|47949.5|47945.9|47935.9|47932.3|31
1764841800000|2025-12-04 09:50:00|47942.2|47938.6|47948.9|47945.3|47950.6|47947|47939.9|47936.3|67
1764842100000|2025-12-04 09:55:00|47948.4|47944.8|47950.6|47947|47956.1|47952.5|47947.4|47943.8|46
1764842400000|2025-12-04 10:00:00|47951.1|47947.5|47948.3|47944.7|47954.9|47951.3|47944|47940.4|77
1764842700000|2025-12-04 10:05:00|47947.8|47944.2|47950.8|47947.2|47951.3|47947.7|47944.3|47940.7|47
1764843000000|2025-12-04 10:10:00|47951.3|47947.7|47950.2|47946.6|47953.5|47949.9|47946.9|47943.3|27
1764843300000|2025-12-04 10:15:00|47950.7|47947.1|47949.4|47945.8|47950.7|47947.1|47943.2|47939.6|15
1764843600000|2025-12-04 10:20:00|47949.9|47946.3|47946.8|47943.2|47953.9|47950.3|47944.9|47941.3|23
1764843900000|2025-12-04 10:25:00|47946.3|47942.7|47942.4|47938.8|47948.9|47945.3|47941.7|47938.1|43
1764844200000|2025-12-04 10:30:00|47942.9|47939.3|47927.3|47923.7|47943.4|47939.8|47925.8|47922.2|122
1764844500000|2025-12-04 10:35:00|47925.8|47922.2|47918|47914.4|47929.5|47925.9|47912.1|47908.5|89
1764844800000|2025-12-04 10:40:00|47918.5|47914.9|47912.6|47909|47920.8|47917.2|47907.3|47903.7|48
1764845100000|2025-12-04 10:45:00|47913.1|47909.5|47922.8|47919.2|47923.8|47920.2|47907.8|47904.2|59
1764845400000|2025-12-04 10:50:00|47923.3|47919.7|47917.8|47914.2|47927.2|47923.6|47914|47910.4|55
1764845700000|2025-12-04 10:55:00|47917.3|47913.7|47923|47919.4|47927.9|47924.3|47917.3|47913.7|19
1764846000000|2025-12-04 11:00:00|47923.5|47919.9|47924.6|47921|47925.6|47922|47918|47914.4|32
1764846300000|2025-12-04 11:05:00|47923.6|47920|47930.6|47927|47931.7|47928.1|47910.6|47907|115
1764846600000|2025-12-04 11:10:00|47930.7|47927.1|47926.6|47923|47939.1|47935.5|47926.6|47923|34
1764846900000|2025-12-04 11:15:00|47924.6|47921|47929|47925.4|47931.1|47927.5|47923|47919.4|28
1764847200000|2025-12-04 11:20:00|47928.5|47924.9|47928.2|47924.6|47933.9|47930.3|47923.8|47920.2|23
1764847500000|2025-12-04 11:25:00|47927.8|47924.2|47922.8|47919.2|47930|47926.4|47921.7|47918.1|59
1764847800000|2025-12-04 11:30:00|47923.3|47919.7|47923.9|47920.3|47927.7|47924.1|47918.6|47915|67
1764848100000|2025-12-04 11:35:00|47924.4|47920.8|47924.2|47920.6|47931.4|47927.8|47922.7|47919.1|32
1764848400000|2025-12-04 11:40:00|47924.7|47921.1|47923.9|47920.3|47927.7|47924.1|47921.9|47918.3|23
1764848700000|2025-12-04 11:45:00|47924.3|47920.7|47933.6|47930|47933.6|47930|47919|47915.4|35
1764849000000|2025-12-04 11:50:00|47934.1|47930.5|47941.5|47937.9|47943|47939.4|47933.5|47929.9|45
1764849300000|2025-12-04 11:55:00|47942|47938.4|47948.9|47945.3|47948.9|47945.3|47934.3|47930.7|53
1764849600000|2025-12-04 12:00:00|47948.4|47944.8|47946.1|47942.5|47953.9|47950.3|47942.6|47939|124
1764849900000|2025-12-04 12:05:00|47946.6|47943|47947.3|47943.7|47950.5|47946.9|47942.4|47938.8|37
1764850200000|2025-12-04 12:10:00|47946.8|47943.2|47954|47950.4|47955.5|47951.9|47946.8|47943.2|51
1764850500000|2025-12-04 12:15:00|47954.5|47950.9|47943.3|47939.7|47954.5|47950.9|47942.3|47938.7|102
1764850800000|2025-12-04 12:20:00|47943.8|47940.2|47938.9|47935.3|47948|47944.4|47938.9|47935.3|65
1764851100000|2025-12-04 12:25:00|47937.9|47934.3|47940.4|47936.8|47943.3|47939.7|47937.7|47934.1|34
1764851400000|2025-12-04 12:30:00|47940.7|47937.1|47934.7|47931.1|47945.1|47941.5|47930.7|47927.1|138
1764851700000|2025-12-04 12:35:00|47934.2|47930.6|47936.4|47932.8|47940.3|47936.7|47933.3|47929.7|34
1764852000000|2025-12-04 12:40:00|47937|47933.4|47936.1|47932.5|47940.3|47936.7|47934|47930.4|79
1764852300000|2025-12-04 12:45:00|47935.6|47932|47927.6|47924|47939.9|47936.3|47924.4|47920.8|73
1764852600000|2025-12-04 12:50:00|47927.1|47923.5|47931.7|47928.1|47944.2|47940.6|47920.4|47916.8|158
1764852900000|2025-12-04 12:55:00|47931.2|47927.6|47925.4|47921.8|47933|47929.4|47920.9|47917.3|47
1764853200000|2025-12-04 13:00:00|47924.9|47921.3|47921.4|47917.8|47925.1|47921.5|47912.3|47908.7|136
1764853500000|2025-12-04 13:05:00|47920.9|47917.3|47922.3|47918.7|47927.3|47923.7|47911.8|47908.2|136
1764853800000|2025-12-04 13:10:00|47921.8|47918.2|47912.3|47908.7|47927.1|47923.5|47909.6|47906|112
1764854100000|2025-12-04 13:15:00|47911.8|47908.2|47921.6|47918|47922.7|47919.1|47906.4|47902.8|123
1764854400000|2025-12-04 13:20:00|47921.1|47917.5|47938.1|47934.5|47938.4|47934.8|47917.7|47914.1|107
1764854700000|2025-12-04 13:25:00|47938.6|47935|47936.5|47932.9|47939.2|47935.6|47926.8|47923.2|133
1764855000000|2025-12-04 13:30:00|47936|47932.4|47917.5|47913.9|47942.7|47939.1|47899.4|47895.8|284
1764855300000|2025-12-04 13:35:00|47917|47913.4|47911.7|47908.1|47924.5|47920.9|47907.9|47904.3|191
1764855600000|2025-12-04 13:40:00|47911.2|47907.6|47891.8|47888.2|47913.2|47909.6|47887.8|47884.2|209
1764855900000|2025-12-04 13:45:00|47891.3|47887.7|47900.9|47897.3|47902.7|47899.1|47891.1|47887.5|141
1764856200000|2025-12-04 13:50:00|47901.4|47897.8|47911.7|47908.1|47911.7|47908.1|47893.3|47889.7|182
1764856500000|2025-12-04 13:55:00|47912.2|47908.6|47911|47907.4|47916.4|47912.8|47905.7|47902.1|191
1764856800000|2025-12-04 14:00:00|47912|47908.4|47913.9|47910.3|47915|47911.4|47898.6|47895|473
1764857100000|2025-12-04 14:05:00|47914.4|47910.8|47931|47927.4|47932.9|47929.3|47904.1|47900.5|397
1764857400000|2025-12-04 14:10:00|47932|47928.4|47943.3|47939.7|47948.1|47944.5|47908.2|47904.6|437
1764857700000|2025-12-04 14:15:00|47943.8|47940.2|47926.5|47922.9|47948.3|47944.7|47923.5|47919.9|419
1764858000000|2025-12-04 14:20:00|47926|47922.4|47925.5|47921.9|47933.8|47930.2|47918.1|47914.5|267
1764858300000|2025-12-04 14:25:00|47925|47921.4|47911.6|47908|47929.1|47925.5|47894.6|47891|668
1764858600000|2025-12-04 14:30:00|47911.4|47908.9|48009.6|48007.1|48061.4|48058.9|47910.7|47908.2|4946
1764858900000|2025-12-04 14:35:00|48009.1|48006.6|47931.6|47929.1|48009.5|48007|47927.5|47925|2296
1764859200000|2025-12-04 14:40:00|47930.6|47928.1|47887.1|47884.6|47957.5|47955|47857.4|47854.9|2579
1764859500000|2025-12-04 14:45:00|47887|47884.5|47845.4|47842.9|47895.4|47892.9|47843.1|47840.6|1550
1764859800000|2025-12-04 14:50:00|47848.5|47846|47838.7|47836.2|47849|47846.5|47787.8|47785.3|1511
1764860100000|2025-12-04 14:55:00|47836.7|47834.2|47832|47829.5|47879.4|47876.9|47824.5|47822|1197
1764860400000|2025-12-04 15:00:00|47832.9|47830.4|47831.7|47829.2|47858.8|47856.3|47809.3|47806.8|964
1764860700000|2025-12-04 15:05:00|47828.2|47825.7|47834.2|47831.7|47851.7|47849.2|47817.8|47815.3|774
1764861000000|2025-12-04 15:10:00|47833.5|47831|47842.3|47839.8|47846.7|47844.2|47794.1|47791.6|902
1764861300000|2025-12-04 15:15:00|47841.8|47839.3|47890.1|47887.6|47890.1|47887.6|47832.6|47830.1|1147
1764861600000|2025-12-04 15:20:00|47889.6|47887.1|47873.4|47870.9|47926.1|47923.6|47872.9|47870.4|1256
1764861900000|2025-12-04 15:25:00|47873.3|47870.8|47911.7|47909.2|47917.2|47914.7|47818.5|47816|1543
1764862200000|2025-12-04 15:30:00|47915|47912.5|47906.9|47904.4|47939.7|47937.2|47901.8|47899.3|966
1764862500000|2025-12-04 15:35:00|47907.9|47905.4|47942.2|47939.7|47955|47952.5|47905.5|47903|779
1764862800000|2025-12-04 15:40:00|47939|47936.5|47900.9|47898.4|47941.9|47939.4|47891|47888.5|904
1764863100000|2025-12-04 15:45:00|47903.9|47901.4|47880.5|47878|47906.1|47903.6|47841.2|47838.7|1100
1764863400000|2025-12-04 15:50:00|47880.3|47877.8|47870.6|47868.1|47888.6|47886.1|47857.3|47854.8|652
1764863700000|2025-12-04 15:55:00|47872.1|47869.6|47876.7|47874.2|47891.8|47889.3|47864.2|47861.7|632
1764864000000|2025-12-04 16:00:00|47877.5|47875|47857.6|47855.1|47905|47902.5|47852.3|47849.8|856
1764864300000|2025-12-04 16:05:00|47856.1|47853.6|47900|47897.5|47903.6|47901.1|47833.3|47830.8|898
1764864600000|2025-12-04 16:10:00|47900.5|47898|47878.7|47876.2|47904.8|47902.3|47860|47857.5|589
1764864900000|2025-12-04 16:15:00|47876.7|47874.2|47908.6|47906.1|47912.5|47910|47866.6|47864.1|465
1764865200000|2025-12-04 16:20:00|47908.5|47906|47885.7|47883.2|47909.3|47906.8|47867.6|47865.1|580
1764865500000|2025-12-04 16:25:00|47887.7|47885.2|47861.7|47859.2|47894.3|47891.8|47833.7|47831.2|649
1764865800000|2025-12-04 16:30:00|47859.8|47857.3|47822.6|47820.1|47859.8|47857.3|47814.6|47812.1|687
1764866100000|2025-12-04 16:35:00|47824.6|47822.1|47823|47820.5|47847.5|47845|47806.7|47804.2|643
1764866400000|2025-12-04 16:40:00|47824.7|47822.2|47813.9|47811.4|47825.8|47823.3|47799.5|47797|396
1764866700000|2025-12-04 16:45:00|47814.9|47812.4|47856.7|47854.2|47874.4|47871.9|47814.9|47812.4|654
1764867000000|2025-12-04 16:50:00|47855|47852.5|47859.3|47856.8|47877.8|47875.3|47849.5|47847|496
1764867300000|2025-12-04 16:55:00|47859.5|47857|47868.9|47866.4|47880.8|47878.3|47854.8|47852.3|481
1764867600000|2025-12-04 17:00:00|47866.4|47863.9|47826.2|47823.7|47877.4|47874.9|47820.2|47817.7|502
1764867900000|2025-12-04 17:05:00|47825.2|47822.7|47786.9|47784.4|47834.3|47831.8|47786.9|47784.4|610
1764868200000|2025-12-04 17:10:00|47785.9|47783.4|47816.7|47814.2|47817.7|47815.2|47770.9|47768.4|710
1764868500000|2025-12-04 17:15:00|47817.2|47814.7|47818.1|47815.6|47825.6|47823.1|47794.5|47792|352
1764868800000|2025-12-04 17:20:00|47818.4|47815.9|47838|47835.5|47839.8|47837.3|47814.9|47812.4|317
1764869100000|2025-12-04 17:25:00|47838.2|47835.7|47846.6|47844.1|47858.9|47856.4|47836|47833.5|324
1764869400000|2025-12-04 17:30:00|47845|47842.5|47851.9|47849.4|47853.4|47850.9|47824.3|47821.8|324
1764869700000|2025-12-04 17:35:00|47852.4|47849.9|47844.7|47842.2|47872.1|47869.6|47842.8|47840.3|343
1764870000000|2025-12-04 17:40:00|47846|47843.5|47852.2|47849.7|47860.4|47857.9|47837.4|47834.9|227
1764870300000|2025-12-04 17:45:00|47853.2|47850.7|47873.2|47870.7|47880|47877.5|47849.6|47847.1|309
1764870600000|2025-12-04 17:50:00|47873.1|47870.6|47883.7|47881.2|47891.1|47888.6|47871.6|47869.1|428
1764870900000|2025-12-04 17:55:00|47884.2|47881.7|47878.1|47875.6|47890.6|47888.1|47874|47871.5|323
1764871200000|2025-12-04 18:00:00|47879.6|47877.1|47884.4|47881.9|47894.4|47891.9|47874.2|47871.7|216
1764871500000|2025-12-04 18:05:00|47882.4|47879.9|47856.4|47853.9|47885.5|47883|47844.4|47841.9|606
1764871800000|2025-12-04 18:10:00|47855.6|47853.1|47876.6|47874.1|47878.7|47876.2|47845.4|47842.9|260
1764872100000|2025-12-04 18:15:00|47877.6|47875.1|47878|47875.5|47902|47899.5|47874.5|47872|462
1764872400000|2025-12-04 18:20:00|47877.4|47874.9|47915.9|47913.4|47919.8|47917.3|47877.4|47874.9|459
1764872700000|2025-12-04 18:25:00|47913.9|47911.4|47931.9|47929.4|47938.3|47935.8|47909.6|47907.1|334
1764873000000|2025-12-04 18:30:00|47931.8|47929.3|47912.3|47909.8|47939.6|47937.1|47899.3|47896.8|349
1764873300000|2025-12-04 18:35:00|47912.8|47910.3|47906.5|47904|47914.9|47912.4|47894.4|47891.9|209
1764873600000|2025-12-04 18:40:00|47907.7|47905.2|47876.3|47873.8|47909.7|47907.2|47860.2|47857.7|265
1764873900000|2025-12-04 18:45:00|47876.8|47874.3|47874.9|47872.4|47893.6|47891.1|47873.8|47871.3|206
1764874200000|2025-12-04 18:50:00|47874.5|47872|47886.8|47884.3|47892.6|47890.1|47874.2|47871.7|153
1764874500000|2025-12-04 18:55:00|47886.9|47884.4|47880.4|47877.9|47889.2|47886.7|47872.8|47870.3|170
1764874800000|2025-12-04 19:00:00|47881.3|47878.8|47864.1|47861.6|47892.2|47889.7|47864.1|47861.6|249
1764875100000|2025-12-04 19:05:00|47864.6|47862.1|47867|47864.5|47876|47873.5|47851.8|47849.3|314
1764875400000|2025-12-04 19:10:00|47866.1|47863.6|47828.8|47826.3|47867.2|47864.7|47821.8|47819.3|489
1764875700000|2025-12-04 19:15:00|47828.3|47825.8|47759.6|47757.1|47829.5|47827|47757.1|47754.6|836
1764876000000|2025-12-04 19:20:00|47759|47756.5|47721.1|47718.6|47763.7|47761.2|47693.8|47691.3|1718
1764876300000|2025-12-04 19:25:00|47719.6|47717.1|47749.7|47747.2|47767.2|47764.7|47718.6|47716.1|958
1764876600000|2025-12-04 19:30:00|47751.5|47749|47804.9|47802.4|47806.7|47804.2|47738.3|47735.8|768
1764876900000|2025-12-04 19:35:00|47806.4|47803.9|47833.8|47831.3|47859.2|47856.7|47806.4|47803.9|1007
1764877200000|2025-12-04 19:40:00|47831.5|47829|47817|47814.5|47839.9|47837.4|47803.2|47800.7|472
1764877500000|2025-12-04 19:45:00|47817.5|47815|47819|47816.5|47842.7|47840.2|47808|47805.5|359
1764877800000|2025-12-04 19:50:00|47819.5|47817|47823.1|47820.6|47833.6|47831.1|47807.3|47804.8|506
1764878100000|2025-12-04 19:55:00|47823.6|47821.1|47799.3|47796.8|47837.2|47834.7|47791.2|47788.7|460
1764878400000|2025-12-04 20:00:00|47799.2|47796.7|47770.4|47767.9|47808.8|47806.3|47768.4|47765.9|550
1764878700000|2025-12-04 20:05:00|47770.9|47768.4|47771.9|47769.4|47781.6|47779.1|47739|47736.5|554
1764879000000|2025-12-04 20:10:00|47772.1|47769.6|47801.1|47798.6|47813.8|47811.3|47769.5|47767|444
1764879300000|2025-12-04 20:15:00|47800.1|47797.6|47799.5|47797|47805.1|47802.6|47773.2|47770.7|405
1764879600000|2025-12-04 20:20:00|47799.4|47796.9|47778.2|47775.7|47804.8|47802.3|47776.7|47774.2|275
1764879900000|2025-12-04 20:25:00|47777.7|47775.2|47762.7|47760.2|47783.5|47781|47758.6|47756.1|249
1764880200000|2025-12-04 20:30:00|47761.6|47759.1|47785.4|47782.9|47792.5|47790|47754.5|47752|597
1764880500000|2025-12-04 20:35:00|47786.4|47783.9|47795|47792.5|47799.6|47797.1|47774.5|47772|247
1764880800000|2025-12-04 20:40:00|47795.1|47792.6|47788.1|47785.6|47801.2|47798.7|47783.3|47780.8|403
1764881100000|2025-12-04 20:45:00|47787.6|47785.1|47772.4|47769.9|47790.9|47788.4|47765.5|47763|688
1764881400000|2025-12-04 20:50:00|47771.3|47768.8|47827.3|47824.8|47836.8|47834.3|47771.3|47768.8|1512
1764881700000|2025-12-04 20:55:00|47833.8|47831.3|47847.5|47845|47859.5|47857|47813.5|47811|3235
1764882000000|2025-12-04 21:00:00|47849.5|47844.7|47837.1|47832.3|47857|47852.2|47832.5|47827.7|1008
1764882300000|2025-12-04 21:05:00|47836.6|47831.8|47840.7|47835.9|47843.5|47838.7|47828.3|47823.5|164
1764882600000|2025-12-04 21:10:00|47841.2|47836.4|47830.7|47825.9|47841.7|47836.9|47830.3|47825.5|118
1764882900000|2025-12-04 21:15:00|47831.2|47826.4|47837.5|47832.7|47840.4|47835.6|47831.2|47826.4|63
1764883200000|2025-12-04 21:20:00|47837.9|47833.1|47841.6|47836.8|47846.9|47842.1|47837|47832.2|57
1764883500000|2025-12-04 21:25:00|47842.1|47837.3|47843|47838.2|47849.6|47844.8|47838.4|47833.6|65
1764883800000|2025-12-04 21:30:00|47842.5|47837.7|47844.4|47839.6|47846.4|47841.6|47839.3|47834.5|27
1764884100000|2025-12-04 21:35:00|47843.9|47839.1|47843.7|47838.9|47848.6|47843.8|47842.1|47837.3|41
1764884400000|2025-12-04 21:40:00|47844.2|47839.4|47843|47838.2|47847.1|47842.3|47840.5|47835.7|26
1764884700000|2025-12-04 21:45:00|47843.5|47838.7|47849.6|47844.8|47849.8|47845|47843.5|47838.7|33
1764885000000|2025-12-04 21:50:00|47849.1|47844.3|47843.3|47838.5|47852|47847.2|47843|47838.2|82
1764885300000|2025-12-04 21:55:00|47843.8|47839|47843.3|47833.5|47845|47840|47836.3|47831.5|66
1764885600000|2025-12-04 22:00:00|47843.4|47833.6|47842.8|47833|47843.7|47833.9|47842.8|47833|0
1764885900000|2025-12-04 22:05:00|47842.7|47832.9|47842.2|47832.4|47842.7|47832.9|47842.2|47832.4|0
1764886200000|2025-12-04 22:10:00|47842.1|47832.3|47841.8|47832|47842.1|47832.3|47841.8|47832|0
1764886500000|2025-12-04 22:15:00|47841.3|47831.5|47850.5|47840.7|47850.5|47840.7|47840.1|47830.3|0
1764886800000|2025-12-04 22:20:00|47854.5|47844.7|47855.6|47845.8|47857.1|47847.3|47847.6|47837.8|0
1764887100000|2025-12-04 22:25:00|47856.2|47846.4|47855.3|47845.5|47856.2|47846.4|47855.3|47845.5|0
1764887400000|2025-12-04 22:30:00|47858.2|47848.4|47851.2|47841.4|47858.2|47848.4|47850.5|47840.7|0
1764887700000|2025-12-04 22:35:00|47851.9|47842.1|47855.5|47845.7|47856.7|47846.9|47849.8|47840|0
1764888000000|2025-12-04 22:40:00|47853.8|47844|47854.9|47845.1|47855.6|47845.8|47853.2|47843.4|0
1764888300000|2025-12-04 22:45:00|47855.5|47845.7|47856.2|47846.4|47856.2|47846.4|47855.5|47845.7|0
1764888600000|2025-12-04 22:50:00|47856.1|47846.3|47856.2|47846.4|47856.2|47846.4|47854|47844.2|0
1764888900000|2025-12-04 22:55:00|47856.3|47846.5|47856.3|47846.5|47856.3|47846.5|47856.3|47846.5|0
1764889200000|2025-12-04 23:00:00|47865.1|47855.3|47869.1|47864.3|47873|47868.2|47857.4|47851.8|38
1764889500000|2025-12-04 23:05:00|47869.3|47864.5|47856.2|47851.4|47870.2|47865.4|47853.4|47848.6|25
1764889800000|2025-12-04 23:10:00|47855.2|47850.4|47848.2|47843.4|47862.9|47858.1|47838.1|47833.3|94
1764890100000|2025-12-04 23:15:00|47848.6|47843.8|47847|47842.2|47849.6|47844.8|47844.1|47839.3|17
1764890400000|2025-12-04 23:20:00|47846.5|47841.7|47839.5|47834.7|47849.6|47844.8|47839|47834.2|16
1764890700000|2025-12-04 23:25:00|47840|47835.2|47853.1|47848.3|47856.3|47851.5|47839|47834.2|18
1764891000000|2025-12-04 23:30:00|47854.1|47849.3|47843.9|47839.1|47859.2|47854.4|47839|47834.2|86
1764891300000|2025-12-04 23:35:00|47843.6|47838.8|47842.6|47837.8|47850.4|47845.6|47839.6|47834.8|15
1764891600000|2025-12-04 23:40:00|47840.1|47835.3|47835.3|47830.5|47848.5|47843.7|47835.1|47830.3|23
1764891900000|2025-12-04 23:45:00|47834.8|47830|47838.7|47833.9|47838.8|47834|47828.9|47824.1|30
1764892200000|2025-12-04 23:50:00|47838.2|47833.4|47847.7|47842.9|47849.5|47844.7|47838.2|47833.4|26
1764892500000|2025-12-04 23:55:00|47847.2|47842.4|47839.5|47834.7|47848.2|47843.4|47837.5|47832.7|22
1764892800000|2025-12-05 00:00:00|47839|47834.2|47849.3|47844.5|47852.3|47847.5|47834.1|47829.3|52
1764893100000|2025-12-05 00:05:00|47849.8|47845|47838.7|47833.9|47852.8|47848|47831.5|47826.7|51
1764893400000|2025-12-05 00:10:00|47838.2|47833.4|47835.7|47830.9|47842.7|47837.9|47834.7|47829.9|26
1764893700000|2025-12-05 00:15:00|47836.2|47831.4|47846.1|47841.3|47849.6|47844.8|47834.2|47829.4|39
1764894000000|2025-12-05 00:20:00|47847.1|47842.3|47872.7|47867.9|47875.5|47870.7|47845|47840.2|56
1764894300000|2025-12-05 00:25:00|47873.2|47868.4|47866.1|47861.3|47873.2|47868.4|47856.7|47851.9|50
1764894600000|2025-12-05 00:30:00|47865.6|47860.8|47866.1|47861.3|47870.7|47865.9|47858.6|47853.8|44
1764894900000|2025-12-05 00:35:00|47866.6|47861.8|47871.8|47867|47882.3|47877.5|47864.6|47859.8|139
1764895200000|2025-12-05 00:40:00|47872.2|47867.4|47872.4|47867.6|47873.6|47868.8|47862|47857.2|38
1764895500000|2025-12-05 00:45:00|47872.9|47868.1|47875.8|47871|47879.5|47874.7|47864.9|47860.1|20
1764895800000|2025-12-05 00:50:00|47876.3|47871.5|47873.1|47868.3|47878.3|47873.5|47871.3|47866.5|24
1764896100000|2025-12-05 00:55:00|47872.6|47867.8|47872.3|47867.5|47874.6|47869.8|47867.3|47862.5|23
1764896400000|2025-12-05 01:00:00|47871.3|47866.5|47879|47874.2|47884.6|47879.8|47869.8|47865|101
1764896700000|2025-12-05 01:05:00|47879.5|47874.7|47871.8|47867|47882.4|47877.6|47867|47862.2|37
1764897000000|2025-12-05 01:10:00|47872.3|47867.5|47877|47872.2|47877.7|47872.9|47869.9|47865.1|19
1764897300000|2025-12-05 01:15:00|47877.5|47872.7|47877.3|47872.5|47882.7|47877.9|47872|47867.2|33
1764897600000|2025-12-05 01:20:00|47877.8|47873|47873.1|47868.3|47879.8|47875|47871.1|47866.3|8
1764897900000|2025-12-05 01:25:00|47872.6|47867.8|47871.8|47867|47877|47872.2|47867.7|47862.9|36
1764898200000|2025-12-05 01:30:00|47871.3|47866.5|47873.3|47868.5|47877.7|47872.9|47869.8|47865|7
1764898500000|2025-12-05 01:35:00|47872.6|47867.8|47882.5|47877.7|47884|47879.2|47870.9|47866.1|20
1764898800000|2025-12-05 01:40:00|47882.8|47878|47882.5|47877.7|47889.7|47884.9|47881|47876.2|49
1764899100000|2025-12-05 01:45:00|47882|47877.2|47892.2|47887.4|47892.2|47887.4|47878.5|47873.7|20
1764899400000|2025-12-05 01:50:00|47891.7|47886.9|47886.3|47881.5|47892|47887.2|47883.7|47878.9|22
1764899700000|2025-12-05 01:55:00|47885.8|47881|47890.3|47885.5|47890.3|47885.5|47884.1|47879.3|21
1764900000000|2025-12-05 02:00:00|47889.8|47885|47880.4|47875.6|47891.1|47886.3|47877.8|47873|36
1764900300000|2025-12-05 02:05:00|47880.9|47876.1|47887.4|47882.6|47889.8|47885|47879.2|47874.4|18
1764900600000|2025-12-05 02:10:00|47886.9|47882.1|47891.3|47886.5|47891.3|47886.5|47879.8|47875|18
1764900900000|2025-12-05 02:15:00|47891.5|47886.7|47887.1|47882.3|47893.1|47888.3|47883.3|47878.5|29
1764901200000|2025-12-05 02:20:00|47886.6|47881.8|47886.7|47881.9|47891.1|47886.3|47875.1|47870.3|192
1764901500000|2025-12-05 02:25:00|47886.6|47881.8|47920.9|47916.1|47921.4|47916.6|47886|47881.2|537
1764901800000|2025-12-05 02:30:00|47921.4|47916.6|47892.3|47887.5|47922|47917.2|47890.7|47885.9|158
1764902100000|2025-12-05 02:35:00|47891.8|47887|47903.7|47898.9|47905.7|47900.9|47891.3|47886.5|92
1764902400000|2025-12-05 02:40:00|47902.9|47898.1|47884.7|47879.9|47907.7|47902.9|47883.2|47878.4|265
1764902700000|2025-12-05 02:45:00|47885.2|47880.4|47891.4|47886.6|47891.4|47886.6|47883.7|47878.9|71
1764903000000|2025-12-05 02:50:00|47892.4|47887.6|47901.6|47896.8|47904.8|47900|47892.4|47887.6|58
1764903300000|2025-12-05 02:55:00|47901.1|47896.3|47893.3|47888.5|47901.1|47896.3|47886.8|47882|36
1764903600000|2025-12-05 03:00:00|47892.8|47888|47891.6|47886.8|47900.1|47895.3|47890.6|47885.8|32
1764903900000|2025-12-05 03:05:00|47892.1|47887.3|47893.4|47888.6|47895.1|47890.3|47889.1|47884.3|26
1764904200000|2025-12-05 03:10:00|47892.9|47888.1|47889.6|47884.8|47894.4|47889.6|47882.5|47877.7|25
1764904500000|2025-12-05 03:15:00|47890.1|47885.3|47899.2|47894.4|47902|47897.2|47886.8|47882|34
1764904800000|2025-12-05 03:20:00|47899.7|47894.9|47885.7|47880.9|47899.7|47894.9|47885.2|47880.4|42
1764905100000|2025-12-05 03:25:00|47885.5|47880.7|47886.5|47881.7|47895.1|47890.3|47885.3|47880.5|27
1764905400000|2025-12-05 03:30:00|47887|47882.2|47888.3|47883.5|47890.2|47885.4|47875.8|47871|108
1764905700000|2025-12-05 03:35:00|47888.1|47883.3|47885.3|47880.5|47890.4|47885.6|47880.1|47875.3|33
1764906000000|2025-12-05 03:40:00|47884.8|47880|47883.7|47878.9|47891.6|47886.8|47882.7|47877.9|29
1764906300000|2025-12-05 03:45:00|47882.7|47877.9|47883.4|47878.6|47888.8|47884|47882|47877.2|32
1764906600000|2025-12-05 03:50:00|47883.8|47879|47885|47880.2|47889.8|47885|47883.8|47879|25
1764906900000|2025-12-05 03:55:00|47885.5|47880.7|47890.4|47885.6|47896.4|47891.6|47885.1|47880.3|44
1764907200000|2025-12-05 04:00:00|47889.9|47885.1|47897.5|47892.7|47900.5|47895.7|47887|47882.2|63
1764907500000|2025-12-05 04:05:00|47897|47892.2|47900.7|47895.9|47902.5|47897.7|47897|47892.2|49
1764907800000|2025-12-05 04:10:00|47900.2|47895.4|47891.1|47886.3|47902.9|47898.1|47891.1|47886.3|114
1764908100000|2025-12-05 04:15:00|47890.8|47886|47871.3|47866.5|47891.9|47887.1|47868.8|47864|326
1764908400000|2025-12-05 04:20:00|47871.8|47867|47884.4|47879.6|47894.9|47890.1|47867.8|47863|251
1764908700000|2025-12-05 04:25:00|47883.9|47879.1|47881.8|47877|47888|47883.2|47877.5|47872.7|44
1764909000000|2025-12-05 04:30:00|47882.3|47877.5|47879.4|47874.6|47882.4|47877.6|47875.9|47871.1|62
1764909300000|2025-12-05 04:35:00|47879.9|47875.1|47880.6|47875.8|47883.9|47879.1|47877.1|47872.3|33
1764909600000|2025-12-05 04:40:00|47880.1|47875.3|47873.9|47869.1|47880.1|47875.3|47872|47867.2|27
1764909900000|2025-12-05 04:45:00|47873.4|47868.6|47877.2|47872.4|47878.7|47873.9|47871.4|47866.6|20
1764910200000|2025-12-05 04:50:00|47876.7|47871.9|47880.8|47876|47883.6|47878.8|47875.7|47870.9|22
1764910500000|2025-12-05 04:55:00|47881.3|47876.5|47883.9|47879.1|47887.3|47882.5|47880.8|47876|24
1764910800000|2025-12-05 05:00:00|47884.4|47879.6|47891.9|47887.1|47892.4|47887.6|47883.4|47878.6|110
1764911100000|2025-12-05 05:05:00|47891.4|47886.6|47892.4|47887.6|47897.3|47892.5|47889.2|47884.4|43
1764911400000|2025-12-05 05:10:00|47891.9|47887.1|47890.2|47885.4|47896.7|47891.9|47889.2|47884.4|22
1764911700000|2025-12-05 05:15:00|47889.7|47884.9|47892.2|47887.4|47895.7|47890.9|47888.2|47883.4|15
1764912000000|2025-12-05 05:20:00|47891.7|47886.9|47886.2|47881.4|47894.7|47889.9|47886.2|47881.4|18
1764912300000|2025-12-05 05:25:00|47887.2|47882.4|47889.7|47884.9|47892.7|47887.9|47886.2|47881.4|14
1764912600000|2025-12-05 05:30:00|47890.2|47885.4|47890.8|47886|47891.8|47887|47886.2|47881.4|24
1764912900000|2025-12-05 05:35:00|47890.3|47885.5|47891.2|47886.4|47891.2|47886.4|47883.8|47879|28
1764913200000|2025-12-05 05:40:00|47890.7|47885.9|47890.4|47885.6|47893.4|47888.6|47887.9|47883.1|19
1764913500000|2025-12-05 05:45:00|47889.9|47885.1|47889.9|47885.1|47890.9|47886.1|47887.9|47883.1|13
1764913800000|2025-12-05 05:50:00|47889.4|47884.6|47888.9|47884.1|47892|47887.2|47887.9|47883.1|14
1764914100000|2025-12-05 05:55:00|47889.4|47884.6|47897.2|47892.4|47901.1|47896.3|47888.4|47883.6|118
1764914400000|2025-12-05 06:00:00|47896.7|47891.9|47900.7|47895.9|47901.2|47896.4|47895.2|47890.4|17
1764914700000|2025-12-05 06:05:00|47900.2|47895.4|47898.3|47893.5|47902.7|47897.9|47897|47892.2|16
1764915000000|2025-12-05 06:10:00|47898.8|47894|47896.5|47891.7|47901.2|47896.4|47892.8|47888|31
1764915300000|2025-12-05 06:15:00|47896.7|47891.9|47899.7|47894.9|47908.3|47903.5|47896.2|47891.4|17
1764915600000|2025-12-05 06:20:00|47899.4|47894.6|47892.4|47887.6|47899.4|47894.6|47888.5|47883.7|40
1764915900000|2025-12-05 06:25:00|47892.9|47888.1|47890.5|47885.7|47894.3|47889.5|47887|47882.2|29
1764916200000|2025-12-05 06:30:00|47891|47886.2|47887.1|47882.3|47892.9|47888.1|47876.7|47871.9|163
1764916500000|2025-12-05 06:35:00|47887.3|47882.5|47887.8|47883|47890.5|47885.7|47882.5|47877.7|55
1764916800000|2025-12-05 06:40:00|47888.4|47883.6|47892.7|47887.9|47904.6|47899.8|47886.9|47882.1|146
1764917100000|2025-12-05 06:45:00|47892.2|47887.4|47889.2|47884.4|47895.7|47890.9|47889.2|47884.4|23
1764917400000|2025-12-05 06:50:00|47888.2|47883.4|47887.5|47882.7|47889.5|47884.7|47879.5|47874.7|150
1764917700000|2025-12-05 06:55:00|47888|47883.2|47884.8|47880|47890.5|47885.7|47881.9|47877.1|22
1764918000000|2025-12-05 07:00:00|47887.1|47881.2|47887.3|47883.7|47894|47890.4|47881.9|47878.3|61
1764918300000|2025-12-05 07:05:00|47887.8|47884.2|47891.2|47887.6|47905|47901.4|47887|47883.4|66
1764918600000|2025-12-05 07:10:00|47891.7|47888.1|47889.4|47885.8|47894.4|47890.8|47881.6|47878|19
1764918900000|2025-12-05 07:15:00|47889.9|47886.3|47878.4|47874.8|47889.9|47886.3|47876.9|47873.3|31
1764919200000|2025-12-05 07:20:00|47877.9|47874.3|47888.5|47884.9|47888.5|47884.9|47875.2|47871.6|22
1764919500000|2025-12-05 07:25:00|47889|47885.4|47890.7|47887.1|47890.7|47887.1|47884.2|47880.6|43
1764919800000|2025-12-05 07:30:00|47891.2|47887.6|47884.7|47881.1|47895.2|47891.6|47883.7|47880.1|81
1764920100000|2025-12-05 07:35:00|47884.2|47880.6|47891.9|47888.3|47895.9|47892.3|47883.7|47880.1|115
1764920400000|2025-12-05 07:40:00|47891.4|47887.8|47888.4|47884.8|47893.9|47890.3|47881.4|47877.8|65
1764920700000|2025-12-05 07:45:00|47887.9|47884.3|47889.2|47885.6|47890.9|47887.3|47880.9|47877.3|38
1764921000000|2025-12-05 07:50:00|47888.7|47885.1|47887.1|47883.5|47890.7|47887.1|47886.1|47882.5|24
1764921300000|2025-12-05 07:55:00|47887.6|47884|47887.2|47883.6|47890.1|47886.5|47885.1|47881.5|34
1764921600000|2025-12-05 08:00:00|47887.5|47883.9|47888.3|47884.7|47899.6|47896|47880.9|47877.3|119
1764921900000|2025-12-05 08:05:00|47888.8|47885.2|47887.4|47883.8|47892.3|47888.7|47877.2|47873.6|87
1764922200000|2025-12-05 08:10:00|47887.9|47884.3|47900.7|47897.1|47902.7|47899.1|47887.9|47884.3|92
1764922500000|2025-12-05 08:15:00|47899.7|47896.1|47899.1|47895.5|47904.4|47900.8|47892.7|47889.1|109
1764922800000|2025-12-05 08:20:00|47899.6|47896|47906.2|47902.6|47919.2|47915.6|47898.6|47895|350
1764923100000|2025-12-05 08:25:00|47905.7|47902.1|47886.9|47883.3|47908.2|47904.6|47875.2|47871.6|481
1764923400000|2025-12-05 08:30:00|47886.4|47882.8|47878.3|47874.7|47888.9|47885.3|47872.7|47869.1|103
1764923700000|2025-12-05 08:35:00|47878.8|47875.2|47880.6|47877|47883.4|47879.8|47868.6|47865|68
1764924000000|2025-12-05 08:40:00|47880.1|47876.5|47878.3|47874.7|47880.1|47876.5|47869.3|47865.7|94
1764924300000|2025-12-05 08:45:00|47877.8|47874.2|47876.8|47873.2|47878.3|47874.7|47870.8|47867.2|39
1764924600000|2025-12-05 08:50:00|47877.3|47873.7|47862.6|47859|47880.6|47877|47861.4|47857.8|58
1764924900000|2025-12-05 08:55:00|47862.1|47858.5|47854.3|47850.7|47870.2|47866.6|47852.2|47848.6|56
1764925200000|2025-12-05 09:00:00|47855.8|47852.2|47864.1|47860.5|47865.6|47862|47851.9|47848.3|86
1764925500000|2025-12-05 09:05:00|47864.6|47861|47864.5|47860.9|47872.8|47869.2|47863.2|47859.6|70
1764925800000|2025-12-05 09:10:00|47864|47860.4|47865.3|47861.7|47870.2|47866.6|47859.8|47856.2|47
1764926100000|2025-12-05 09:15:00|47864.8|47861.2|47862.7|47859.1|47869.1|47865.5|47857.8|47854.2|44
1764926400000|2025-12-05 09:20:00|47863.2|47859.6|47872.6|47869|47872.6|47869|47863.2|47859.6|53
1764926700000|2025-12-05 09:25:00|47872.1|47868.5|47880.1|47876.5|47885.8|47882.2|47872.1|47868.5|90
1764927000000|2025-12-05 09:30:00|47879.6|47876|47868.1|47864.5|47880.1|47876.5|47864.9|47861.3|94
1764927300000|2025-12-05 09:35:00|47868.6|47865|47851.3|47847.7|47868.6|47865|47850.1|47846.5|93
1764927600000|2025-12-05 09:40:00|47851.8|47848.2|47847.1|47843.5|47852.4|47848.8|47841.1|47837.5|95
1764927900000|2025-12-05 09:45:00|47846.9|47843.3|47846|47842.4|47849.6|47846|47843.6|47840|54
1764928200000|2025-12-05 09:50:00|47846.5|47842.9|47849.9|47846.3|47850.9|47847.3|47844|47840.4|64
1764928500000|2025-12-05 09:55:00|47849.4|47845.8|47845.6|47842|47851.5|47847.9|47845.6|47842|55
1764928800000|2025-12-05 10:00:00|47846|47842.4|47847.8|47844.2|47853|47849.4|47841.9|47838.3|172
1764929100000|2025-12-05 10:05:00|47847.9|47844.3|47853.6|47850|47853.6|47850|47843.9|47840.3|46
1764929400000|2025-12-05 10:10:00|47852.6|47849|47854.9|47851.3|47861.3|47857.7|47850.4|47846.8|69
1764929700000|2025-12-05 10:15:00|47854.4|47850.8|47854.5|47850.9|47859.5|47855.9|47851.7|47848.1|41
1764930000000|2025-12-05 10:20:00|47854.9|47851.3|47861.1|47857.5|47861.6|47858|47854|47850.4|24
1764930300000|2025-12-05 10:25:00|47860.6|47857|47857.9|47854.3|47861.1|47857.5|47854.7|47851.1|19
1764930600000|2025-12-05 10:30:00|47858|47854.4|47853.4|47849.8|47859.4|47855.8|47848.5|47844.9|70
1764930900000|2025-12-05 10:35:00|47853.9|47850.3|47857.4|47853.8|47858.5|47854.9|47850.8|47847.2|59
1764931200000|2025-12-05 10:40:00|47857.9|47854.3|47854.9|47851.3|47863.4|47859.8|47853.7|47850.1|27
1764931500000|2025-12-05 10:45:00|47854.4|47850.8|47858.4|47854.8|47859.8|47856.2|47852.1|47848.5|43
1764931800000|2025-12-05 10:50:00|47857.9|47854.3|47858.9|47855.3|47861.9|47858.3|47853.6|47850|36
1764932100000|2025-12-05 10:55:00|47858.6|47855|47857.4|47853.8|47861.3|47857.7|47853.3|47849.7|63
1764932400000|2025-12-05 11:00:00|47857.9|47854.3|47864.2|47860.6|47867.1|47863.5|47850.8|47847.2|77
1764932700000|2025-12-05 11:05:00|47864.7|47861.1|47869.7|47866.1|47876.1|47872.5|47862.6|47859|49
1764933000000|2025-12-05 11:10:00|47870.2|47866.6|47866.6|47863|47872.4|47868.8|47864.3|47860.7|75
1764933300000|2025-12-05 11:15:00|47867.1|47863.5|47862|47858.4|47867.1|47863.5|47852.2|47848.6|78
1764933600000|2025-12-05 11:20:00|47861.5|47857.9|47871.7|47868.1|47874.7|47871.1|47861|47857.4|51
1764933900000|2025-12-05 11:25:00|47872.2|47868.6|47889.9|47886.3|47891.7|47888.1|47872.2|47868.6|334
1764934200000|2025-12-05 11:30:00|47890.4|47886.8|47906.3|47902.7|47933.6|47930|47889|47885.4|889
1764934500000|2025-12-05 11:35:00|47905.8|47902.2|47910.6|47907|47920.8|47917.2|47905.8|47902.2|194
1764934800000|2025-12-05 11:40:00|47910.8|47907.2|47899.8|47896.2|47914.1|47910.5|47890.9|47887.3|166
1764935100000|2025-12-05 11:45:00|47900.3|47896.7|47899.1|47895.5|47903.8|47900.2|47896.2|47892.6|54
1764935400000|2025-12-05 11:50:00|47898.6|47895|47901|47897.4|47901.6|47898|47895.4|47891.8|24
1764935700000|2025-12-05 11:55:00|47901.5|47897.9|47906.2|47902.6|47908.1|47904.5|47897.6|47894|70
1764936000000|2025-12-05 12:00:00|47904.2|47900.6|47913.4|47909.8|47913.4|47909.8|47892.1|47888.5|158
1764936300000|2025-12-05 12:05:00|47913.9|47910.3|47921.8|47918.2|47923.1|47919.5|47909.4|47905.8|69
1764936600000|2025-12-05 12:10:00|47922|47918.4|47929.4|47925.8|47929.4|47925.8|47919.5|47915.9|79
1764936900000|2025-12-05 12:15:00|47928.9|47925.3|47924.9|47921.3|47931.4|47927.8|47914.7|47911.1|99
1764937200000|2025-12-05 12:20:00|47925.4|47921.8|47904|47900.4|47925.4|47921.8|47892.1|47888.5|287
1764937500000|2025-12-05 12:25:00|47902.5|47898.9|47907.3|47903.7|47916|47912.4|47899.6|47896|102
1764937800000|2025-12-05 12:30:00|47906.8|47903.2|47908.7|47905.1|47911.8|47908.2|47903.7|47900.1|53
1764938100000|2025-12-05 12:35:00|47909.2|47905.6|47909.5|47905.9|47911.5|47907.9|47906.6|47903|65
1764938400000|2025-12-05 12:40:00|47910|47906.4|47909.2|47905.6|47914.2|47910.6|47903.9|47900.3|117
1764938700000|2025-12-05 12:45:00|47907.2|47903.6|47913.2|47909.6|47918.7|47915.1|47906.7|47903.1|23
1764939000000|2025-12-05 12:50:00|47912.7|47909.1|47905.1|47901.5|47912.7|47909.1|47903.1|47899.5|192
1764939300000|2025-12-05 12:55:00|47904.6|47901|47913.4|47909.8|47914.4|47910.8|47900.4|47896.8|79
1764939600000|2025-12-05 13:00:00|47912.9|47909.3|47910.6|47907|47918.4|47914.8|47908.6|47905|64
1764939900000|2025-12-05 13:05:00|47910.1|47906.5|47909.4|47905.8|47915.2|47911.6|47907.5|47903.9|70
1764940200000|2025-12-05 13:10:00|47908.9|47905.3|47905.8|47902.2|47917.4|47913.8|47903.5|47899.9|99
1764940500000|2025-12-05 13:15:00|47906.3|47902.7|47897.6|47894|47913.7|47910.1|47896.3|47892.7|82
1764940800000|2025-12-05 13:20:00|47897.9|47894.3|47887.4|47883.8|47897.9|47894.3|47883.6|47880|176
1764941100000|2025-12-05 13:25:00|47886.9|47883.3|47888.2|47884.6|47888.7|47885.1|47878.6|47875|120
1764941400000|2025-12-05 13:30:00|47886.7|47883.1|47859.8|47856.2|47892.3|47888.7|47859.8|47856.2|148
1764941700000|2025-12-05 13:35:00|47857.8|47854.2|47818.9|47815.3|47861.4|47857.8|47815.3|47811.7|405
1764942000000|2025-12-05 13:40:00|47818.8|47815.2|47809.9|47806.3|47831.4|47827.8|47800.2|47796.6|393
1764942300000|2025-12-05 13:45:00|47809.4|47805.8|47772.4|47768.8|47810.3|47806.7|47772.4|47768.8|463
1764942600000|2025-12-05 13:50:00|47770.9|47767.3|47795.4|47791.8|47795.4|47791.8|47764.4|47760.8|398
1764942900000|2025-12-05 13:55:00|47795.9|47792.3|47808.4|47804.8|47811.4|47807.8|47795.4|47791.8|245
1764943200000|2025-12-05 14:00:00|47808.2|47804.6|47827.6|47824|47832.1|47828.5|47802.6|47799|276
1764943500000|2025-12-05 14:05:00|47828.1|47824.5|47844.3|47840.7|47855.3|47851.7|47828.1|47824.5|315
1764943800000|2025-12-05 14:10:00|47843.8|47840.2|47864.1|47860.5|47864.1|47860.5|47841.8|47838.2|185
1764944100000|2025-12-05 14:15:00|47864.6|47861|47879|47875.4|47880.8|47877.2|47861.4|47857.8|231
1764944400000|2025-12-05 14:20:00|47879.2|47875.6|47881.5|47877.9|47896.3|47892.7|47878.3|47874.7|298
1764944700000|2025-12-05 14:25:00|47883.5|47879.9|47881.2|47877.6|47885.9|47882.3|47864.2|47860.6|515
1764945000000|2025-12-05 14:30:00|47880.9|47878.4|47918.6|47916.1|47954.1|47951.6|47880.7|47878.2|3389
1764945300000|2025-12-05 14:35:00|47917.8|47915.3|47956.2|47953.7|47962.6|47960.1|47882.9|47880.4|1469
1764945600000|2025-12-05 14:40:00|47960.7|47958.2|47987.9|47985.4|48026.6|48024.1|47960.1|47957.6|2414
1764945900000|2025-12-05 14:45:00|47985.4|47982.9|48017|48014.5|48021|48018.5|47954.9|47952.4|1459
1764946200000|2025-12-05 14:50:00|48023|48020.5|48022.2|48019.7|48042.1|48039.6|47995.8|47993.3|1413
1764946500000|2025-12-05 14:55:00|48024.2|48021.7|48027.9|48025.4|48029.8|48027.3|48009.9|48007.4|824
1764946800000|2025-12-05 15:00:00|48027.8|48025.3|48101.6|48099.1|48108.9|48106.4|48027.8|48025.3|1559
1764947100000|2025-12-05 15:05:00|48101.7|48099.2|48083.2|48080.7|48133.3|48130.8|48062.3|48059.8|1299
1764947400000|2025-12-05 15:10:00|48086.5|48084|48095.4|48092.9|48106.2|48103.7|48071.4|48068.9|815
1764947700000|2025-12-05 15:15:00|48095.9|48093.4|48070.6|48068.1|48097.9|48095.4|48052.5|48050|955
1764948000000|2025-12-05 15:20:00|48069.8|48067.3|48090.3|48087.8|48114.6|48112.1|48064.8|48062.3|969
1764948300000|2025-12-05 15:25:00|48088.8|48086.3|48069|48066.5|48091.8|48089.3|48036.5|48034|992
1764948600000|2025-12-05 15:30:00|48068.7|48066.2|48061.3|48058.8|48082.5|48080|48048.6|48046.1|824
1764948900000|2025-12-05 15:35:00|48060.8|48058.3|48027.1|48024.6|48072.8|48070.3|48027.1|48024.6|693
1764949200000|2025-12-05 15:40:00|48026.1|48023.6|48038.6|48036.1|48054.5|48052|48023.7|48021.2|768
1764949500000|2025-12-05 15:45:00|48038.1|48035.6|48057.1|48054.6|48075.4|48072.9|48019.3|48016.8|975
1764949800000|2025-12-05 15:50:00|48056.7|48054.2|48048.8|48046.3|48073.3|48070.8|48030.2|48027.7|944
1764950100000|2025-12-05 15:55:00|48045.8|48043.3|48007|48004.5|48051.4|48048.9|47993.1|47990.6|1197
1764950400000|2025-12-05 16:00:00|48008.9|48006.4|47997.9|47995.4|48038.2|48035.7|47988|47985.5|890
1764950700000|2025-12-05 16:05:00|47996.9|47994.4|47990.1|47987.6|48022.4|48019.9|47987.4|47984.9|607
1764951000000|2025-12-05 16:10:00|47989.7|47987.2|47980|47977.5|48008.5|48006|47973|47970.5|604
1764951300000|2025-12-05 16:15:00|47976.5|47974|47980.9|47978.4|48001.5|47999|47955.6|47953.1|1011
1764951600000|2025-12-05 16:20:00|47980.5|47978|47982.7|47980.2|48016.6|48014.1|47966|47963.5|661
1764951900000|2025-12-05 16:25:00|47983.2|47980.7|47955.5|47953|48006|48003.5|47951.1|47948.6|760
1764952200000|2025-12-05 16:30:00|47954.3|47951.8|47931.2|47928.7|47956.5|47954|47913|47910.5|1404
1764952500000|2025-12-05 16:35:00|47933.2|47930.7|47905.6|47903.1|47949.9|47947.4|47904.1|47901.6|919
1764952800000|2025-12-05 16:40:00|47907.2|47904.7|47886.9|47884.4|47909.9|47907.4|47875.9|47873.4|932
1764953100000|2025-12-05 16:45:00|47886.4|47883.9|47927.7|47925.2|47927.7|47925.2|47885.2|47882.7|690
1764953400000|2025-12-05 16:50:00|47928.6|47926.1|47949.7|47947.2|47953.1|47950.6|47913.8|47911.3|707
1764953700000|2025-12-05 16:55:00|47949.2|47946.7|47953.5|47951|47977.1|47974.6|47937.8|47935.3|724
1764954000000|2025-12-05 17:00:00|47952|47949.5|47942.9|47940.4|47964.2|47961.7|47926.9|47924.4|673
1764954300000|2025-12-05 17:05:00|47940.9|47938.4|47914.2|47911.7|47942.9|47940.4|47892.6|47890.1|659
1764954600000|2025-12-05 17:10:00|47915.5|47913|47920|47917.5|47928.1|47925.6|47899.2|47896.7|457
1764954900000|2025-12-05 17:15:00|47920.5|47918|47926.5|47924|47933.4|47930.9|47908.8|47906.3|367
1764955200000|2025-12-05 17:20:00|47925.8|47923.3|47930.2|47927.7|47944.8|47942.3|47914|47911.5|457
1764955500000|2025-12-05 17:25:00|47930.4|47927.9|47920.7|47918.2|47936.3|47933.8|47916|47913.5|287
1764955800000|2025-12-05 17:30:00|47920.5|47918|47899.4|47896.9|47932.4|47929.9|47895|47892.5|460
1764956100000|2025-12-05 17:35:00|47898.9|47896.4|47913.3|47910.8|47920.4|47917.9|47869.7|47867.2|805
1764956400000|2025-12-05 17:40:00|47914|47911.5|47918.9|47916.4|47927.5|47925|47886|47883.5|387
1764956700000|2025-12-05 17:45:00|47918.4|47915.9|47928.7|47926.2|47935.9|47933.4|47904.8|47902.3|441
1764957000000|2025-12-05 17:50:00|47928.2|47925.7|48003|48000.5|48003|48000.5|47925.7|47923.2|672
1764957300000|2025-12-05 17:55:00|48003.5|48001|48002|47999.5|48008.1|48005.6|47984.8|47982.3|749
1764957600000|2025-12-05 18:00:00|47998.4|47995.9|48012.2|48009.7|48017.7|48015.2|47997.5|47995|592
1764957900000|2025-12-05 18:05:00|48012.7|48010.2|48043.1|48040.6|48044.6|48042.1|48011.6|48009.1|523
1764958200000|2025-12-05 18:10:00|48043.5|48041|48028.8|48026.3|48046.9|48044.4|48025.8|48023.3|444
1764958500000|2025-12-05 18:15:00|48029.8|48027.3|48003.8|48001.3|48030.8|48028.3|47996.9|47994.4|403
1764958800000|2025-12-05 18:20:00|48006.7|48004.2|47993.8|47991.3|48006.7|48004.2|47961.6|47959.1|818
1764959100000|2025-12-05 18:25:00|47992.8|47990.3|48032.9|48030.4|48041.3|48038.8|47984.8|47982.3|497
1764959400000|2025-12-05 18:30:00|48032.8|48030.3|48056.1|48053.6|48060.7|48058.2|48030.8|48028.3|509
1764959700000|2025-12-05 18:35:00|48056.6|48054.1|48026.3|48023.8|48057.4|48054.9|48018.7|48016.2|389
1764960000000|2025-12-05 18:40:00|48025.4|48022.9|48021.7|48019.2|48028.4|48025.9|47993.2|47990.7|426
1764960300000|2025-12-05 18:45:00|48022.2|48019.7|48041.5|48039|48043.1|48040.6|48013.5|48011|373
1764960600000|2025-12-05 18:50:00|48042.6|48040.1|48035.1|48032.6|48045.6|48043.1|48013.1|48010.6|282
1764960900000|2025-12-05 18:55:00|48033.6|48031.1|48026.4|48023.9|48041|48038.5|48020.1|48017.6|225
1764961200000|2025-12-05 19:00:00|48026.7|48024.2|48012.7|48010.2|48030.1|48027.6|47995.6|47993.1|456
1764961500000|2025-12-05 19:05:00|48011.7|48009.2|48022|48019.5|48023|48020.5|48004.7|48002.2|298
1764961800000|2025-12-05 19:10:00|48020.3|48017.8|48021.1|48018.6|48025|48022.5|48009.1|48006.6|230
1764962100000|2025-12-05 19:15:00|48020.6|48018.1|48007.4|48004.9|48022.1|48019.6|47993.9|47991.4|274
1764962400000|2025-12-05 19:20:00|48007.6|48005.1|47982|47979.5|48014.3|48011.8|47972.9|47970.4|333
1764962700000|2025-12-05 19:25:00|47982.2|47979.7|47994.3|47991.8|48004.7|48002.2|47973.8|47971.3|316
1764963000000|2025-12-05 19:30:00|47993.1|47990.6|47998.1|47995.6|48009.8|48007.3|47982.8|47980.3|312
1764963300000|2025-12-05 19:35:00|47997.6|47995.1|48008.3|48005.8|48008.8|48006.3|47986.2|47983.7|230
1764963600000|2025-12-05 19:40:00|48008.1|48005.6|48003.2|48000.7|48018.7|48016.2|47986.8|47984.3|264
1764963900000|2025-12-05 19:45:00|48004.5|48002|47998.3|47995.8|48008|48005.5|47991.6|47989.1|192
1764964200000|2025-12-05 19:50:00|47999|47996.5|48016.4|48013.9|48020.1|48017.6|47994.6|47992.1|211
1764964500000|2025-12-05 19:55:00|48017.4|48014.9|48020.6|48018.1|48028.3|48025.8|48013.5|48011|309
1764964800000|2025-12-05 20:00:00|48019.7|48017.2|47993.4|47990.9|48020.3|48017.8|47991.9|47989.4|262
1764965100000|2025-12-05 20:05:00|47992.9|47990.4|47981.8|47979.3|48000.7|47998.2|47977.3|47974.8|276
1764965400000|2025-12-05 20:10:00|47983.2|47980.7|47994.9|47992.4|47995.3|47992.8|47959.8|47957.3|353
1764965700000|2025-12-05 20:15:00|47995.9|47993.4|48004|48001.5|48009.5|48007|47990.1|47987.6|214
1764966000000|2025-12-05 20:20:00|48004.7|48002.2|47983.7|47981.2|48006.1|48003.6|47982|47979.5|175
1764966300000|2025-12-05 20:25:00|47983.5|47981|47981.1|47978.6|47985|47982.5|47966.7|47964.2|322
1764966600000|2025-12-05 20:30:00|47981.2|47978.7|47966.7|47964.2|47981.2|47978.7|47950.4|47947.9|303
1764966900000|2025-12-05 20:35:00|47963.7|47961.2|47957.5|47955|47971.1|47968.6|47955.3|47952.8|184
1764967200000|2025-12-05 20:40:00|47956.9|47954.4|47959.9|47957.4|47960.7|47958.2|47930.5|47928|461
1764967500000|2025-12-05 20:45:00|47958.9|47956.4|47905.2|47902.7|47959.5|47957|47888.8|47886.3|1044
1764967800000|2025-12-05 20:50:00|47904.8|47902.3|47905.1|47902.6|47933.7|47931.2|47883.3|47880.8|1558
1764968100000|2025-12-05 20:55:00|47903.1|47900.6|47940.3|47937.8|47967.4|47964.9|47892|47889.5|3161
1764968400000|2025-12-05 21:00:00|47926.7|47924.2|47932.4|47927.6|47936.9|47932.1|47919.1|47914.3|777
1764968700000|2025-12-05 21:05:00|47932.9|47928.1|47951.1|47946.3|47959.3|47954.5|47929.4|47924.6|235
1764969000000|2025-12-05 21:10:00|47951.6|47946.8|47951.8|47947|47956.9|47952.1|47944.9|47940.1|157
1764969300000|2025-12-05 21:15:00|47952.3|47947.5|47949.6|47944.8|47958.6|47953.8|47948|47943.2|128
1764969600000|2025-12-05 21:20:00|47949.1|47944.3|47953.1|47948.3|47962.7|47957.9|47949.1|47944.3|70
1764969900000|2025-12-05 21:25:00|47954.4|47949.6|47952.1|47947.3|47959.6|47954.8|47952.1|47947.3|59
1764970200000|2025-12-05 21:30:00|47952.6|47947.8|47955.4|47950.6|47956.4|47951.6|47950.2|47945.4|58
1764970500000|2025-12-05 21:35:00|47955.1|47950.3|47956.1|47951.3|47959.7|47954.9|47951.5|47946.7|41
1764970800000|2025-12-05 21:40:00|47955.6|47950.8|47948.4|47943.6|47956.1|47951.3|47945.8|47941|99
1764971100000|2025-12-05 21:45:00|47948|47943.2|47950.6|47945.8|47951.5|47946.7|47945.2|47940.4|38
1764971400000|2025-12-05 21:50:00|47951.1|47946.3|47946.6|47941.8|47952.7|47947.9|47946.6|47941.8|75
1764971700000|2025-12-05 21:55:00|47946.1|47941.3|47946.1|47936.3|47950.5|47945.7|47938.9|47934.1|73
1765148400000|2025-12-07 23:00:00|47972.9|47968.1|47953.8|47949|47975.9|47971.1|47949.3|47944.5|77
1765148700000|2025-12-07 23:05:00|47952.8|47948|47952.6|47947.8|47955.7|47950.9|47935.1|47930.3|23
1765149000000|2025-12-07 23:10:00|47951.1|47946.3|47940.6|47935.8|47954.6|47949.8|47940.6|47935.8|25
1765149300000|2025-12-07 23:15:00|47941.1|47936.3|47938.1|47933.3|47950.1|47945.3|47936.1|47931.3|22
1765149600000|2025-12-07 23:20:00|47938.6|47933.8|47948.6|47943.8|47956.6|47951.8|47936.5|47931.7|32
1765149900000|2025-12-07 23:25:00|47949.1|47944.3|47948.5|47943.7|47951.1|47946.3|47935.1|47930.3|29
1765150200000|2025-12-07 23:30:00|47949|47944.2|47953.7|47948.9|47955.2|47950.4|47943.4|47938.6|31
1765150500000|2025-12-07 23:35:00|47954.2|47949.4|47955.2|47950.4|47963.3|47958.5|47952.3|47947.5|38
1765150800000|2025-12-07 23:40:00|47955.7|47950.9|47955.6|47950.8|47958|47953.2|47947.7|47942.9|27
1765151100000|2025-12-07 23:45:00|47955.1|47950.3|47949.7|47944.9|47956.6|47951.8|47945.5|47940.7|25
1765151400000|2025-12-07 23:50:00|47948.8|47944|47952.4|47947.6|47953.4|47948.6|47944.8|47940|12
1765151700000|2025-12-07 23:55:00|47952.9|47948.1|47945.1|47940.3|47955.4|47950.6|47941.7|47936.9|18
1765152000000|2025-12-08 00:00:00|47946.6|47941.8|47920.6|47915.8|47947.1|47942.3|47909.2|47904.4|140
1765152300000|2025-12-08 00:05:00|47920.1|47915.3|47911.4|47906.6|47922|47917.2|47907.8|47903|45
1765152600000|2025-12-08 00:10:00|47911.9|47907.1|47907.6|47902.8|47911.9|47907.1|47898.2|47893.4|75
1765152900000|2025-12-08 00:15:00|47908|47903.2|47910.8|47906|47916.5|47911.7|47905.9|47901.1|33
1765153200000|2025-12-08 00:20:00|47911.2|47906.4|47920.2|47915.4|47930.2|47925.4|47910.7|47905.9|41
1765153500000|2025-12-08 00:25:00|47919.7|47914.9|47927|47922.2|47929.2|47924.4|47918.8|47914|35
1765153800000|2025-12-08 00:30:00|47926.5|47921.7|47933.6|47928.8|47936.6|47931.8|47921.6|47916.8|34
1765154100000|2025-12-08 00:35:00|47934.1|47929.3|47934.7|47929.9|47939.2|47934.4|47929.1|47924.3|20
1765154400000|2025-12-08 00:40:00|47934.2|47929.4|47937.1|47932.3|47941|47936.2|47931.8|47927|17
1765154700000|2025-12-08 00:45:00|47937.5|47932.7|47940.8|47936|47943.5|47938.7|47932.3|47927.5|52
1765155000000|2025-12-08 00:50:00|47940.4|47935.6|47942.7|47937.9|47947|47942.2|47934.4|47929.6|71
1765155300000|2025-12-08 00:55:00|47943.2|47938.4|47943.7|47938.9|47946.1|47941.3|47936|47931.2|24
1765155600000|2025-12-08 01:00:00|47941.7|47936.9|47932.2|47927.4|47947.7|47942.9|47932.2|47927.4|163
1765155900000|2025-12-08 01:05:00|47931.7|47926.9|47926.1|47921.3|47941.2|47936.4|47925.1|47920.3|56
1765156200000|2025-12-08 01:10:00|47925.6|47920.8|47926.4|47921.6|47935.3|47930.5|47924.1|47919.3|36
1765156500000|2025-12-08 01:15:00|47926|47921.2|47921.2|47916.4|47932.6|47927.8|47915.7|47910.9|31
1765156800000|2025-12-08 01:20:00|47921.7|47916.9|47919.3|47914.5|47927|47922.2|47919.3|47914.5|28
1765157100000|2025-12-08 01:25:00|47919.8|47915|47922.4|47917.6|47924.7|47919.9|47919.6|47914.8|26
1765157400000|2025-12-08 01:30:00|47922.2|47917.4|47934.4|47929.6|47936.9|47932.1|47921.7|47916.9|30
1765157700000|2025-12-08 01:35:00|47934.9|47930.1|47940.8|47936|47943.8|47939|47934.9|47930.1|27
1765158000000|2025-12-08 01:40:00|47941.3|47936.5|47940.9|47936.1|47945.2|47940.4|47935.6|47930.8|22
1765158300000|2025-12-08 01:45:00|47941.4|47936.6|47937.9|47933.1|47944.3|47939.5|47936.5|47931.7|33
1765158600000|2025-12-08 01:50:00|47937.4|47932.6|47932.5|47927.7|47937.9|47933.1|47925.2|47920.4|51
1765158900000|2025-12-08 01:55:00|47933|47928.2|47933.1|47928.3|47935.5|47930.7|47930.4|47925.6|11
1765159200000|2025-12-08 02:00:00|47933.6|47928.8|47940.4|47935.6|47942.4|47937.6|47926.7|47921.9|30
1765159500000|2025-12-08 02:05:00|47940.9|47936.1|47936.9|47932.1|47943.4|47938.6|47932|47927.2|12
1765159800000|2025-12-08 02:10:00|47936.5|47931.7|47941.4|47936.6|47943.1|47938.3|47934|47929.2|10
1765160100000|2025-12-08 02:15:00|47940.6|47935.8|47934|47929.2|47942.8|47938|47934|47929.2|50
1765160400000|2025-12-08 02:20:00|47933.5|47928.7|47938.5|47933.7|47941.8|47937|47931.8|47927|25
1765160700000|2025-12-08 02:25:00|47938|47933.2|47940.4|47935.6|47946.1|47941.3|47937.4|47932.6|24
1765161000000|2025-12-08 02:30:00|47940.9|47936.1|47942.1|47937.3|47944.5|47939.7|47937|47932.2|19
1765161300000|2025-12-08 02:35:00|47941.6|47936.8|47939.2|47934.4|47946.4|47941.6|47939.2|47934.4|33
1765161600000|2025-12-08 02:40:00|47939.7|47934.9|47941.7|47936.9|47942.2|47937.4|47936.5|47931.7|50
1765161900000|2025-12-08 02:45:00|47941.8|47937|47939|47934.2|47941.8|47937|47931.9|47927.1|23
1765162200000|2025-12-08 02:50:00|47939.1|47934.3|47936|47931.2|47941.1|47936.3|47933.6|47928.8|21
1765162500000|2025-12-08 02:55:00|47935.5|47930.7|47949.1|47944.3|47949.1|47944.3|47935.5|47930.7|36
1765162800000|2025-12-08 03:00:00|47948.6|47943.8|47944.2|47939.4|47951.4|47946.6|47941.7|47936.9|34
1765163100000|2025-12-08 03:05:00|47943.7|47938.9|47941.1|47936.3|47947.2|47942.4|47939.3|47934.5|45
1765163400000|2025-12-08 03:10:00|47941.7|47936.9|47942.6|47937.8|47945.9|47941.1|47940.4|47935.6|14
1765163700000|2025-12-08 03:15:00|47941.1|47936.3|47950.8|47946|47951.9|47947.1|47941.1|47936.3|21
1765164000000|2025-12-08 03:20:00|47951.4|47946.6|47954.2|47949.4|47955.5|47950.7|47949.3|47944.5|24
1765164300000|2025-12-08 03:25:00|47953.7|47948.9|47953.9|47949.1|47960.1|47955.3|47953.4|47948.6|24
1765164600000|2025-12-08 03:30:00|47954.1|47949.3|47958.4|47953.6|47962.3|47957.5|47950.1|47945.3|37
1765164900000|2025-12-08 03:35:00|47958.9|47954.1|47959.2|47954.4|47964.9|47960.1|47956|47951.2|26
1765165200000|2025-12-08 03:40:00|47959.7|47954.9|47953.3|47948.5|47959.7|47954.9|47951.2|47946.4|27
1765165500000|2025-12-08 03:45:00|47952.6|47947.8|47951.6|47946.8|47956|47951.2|47946|47941.2|12
1765165800000|2025-12-08 03:50:00|47952.2|47947.4|47947.9|47943.1|47956.8|47952|47944.5|47939.7|21
1765166100000|2025-12-08 03:55:00|47947.4|47942.6|47946.7|47941.9|47951.1|47946.3|47945.1|47940.3|6
1765166400000|2025-12-08 04:00:00|47946.2|47941.4|47949.8|47945|47951.8|47947|47946.2|47941.4|7
1765166700000|2025-12-08 04:05:00|47949.3|47944.5|47951.5|47946.7|47954.9|47950.1|47947.8|47943|29
1765167000000|2025-12-08 04:10:00|47951.9|47947.1|47953.7|47948.9|47955.2|47950.4|47949.4|47944.6|16
1765167300000|2025-12-08 04:15:00|47954.2|47949.4|47956.6|47951.8|47957.6|47952.8|47950|47945.2|25
1765167600000|2025-12-08 04:20:00|47956.1|47951.3|47960.2|47955.4|47960.2|47955.4|47953|47948.2|22
1765167900000|2025-12-08 04:25:00|47960.7|47955.9|47958.6|47953.8|47960.9|47956.1|47955.9|47951.1|18
1765168200000|2025-12-08 04:30:00|47959.1|47954.3|47955.8|47951|47959.6|47954.8|47954.8|47950|15
1765168500000|2025-12-08 04:35:00|47955.3|47950.5|47957.8|47953|47959.6|47954.8|47949|47944.2|22
1765168800000|2025-12-08 04:40:00|47958.3|47953.5|47956.5|47951.7|47958.8|47954|47955.7|47950.9|8
1765169100000|2025-12-08 04:45:00|47957|47952.2|47957.6|47952.8|47959|47954.2|47953.4|47948.6|3
1765169400000|2025-12-08 04:50:00|47957.1|47952.3|47958.1|47953.3|47961.9|47957.1|47953.1|47948.3|30
1765169700000|2025-12-08 04:55:00|47958.6|47953.8|47957|47952.2|47960.8|47956|47955.9|47951.1|15
1765170000000|2025-12-08 05:00:00|47956.5|47951.7|47958.7|47953.9|47962.1|47957.3|47951.6|47946.8|53
1765170300000|2025-12-08 05:05:00|47958.9|47954.1|47961.7|47956.9|47964.6|47959.8|47958.4|47953.6|49
1765170600000|2025-12-08 05:10:00|47961.2|47956.4|47968.9|47964.1|47971.7|47966.9|47959.7|47954.9|37
1765170900000|2025-12-08 05:15:00|47969.2|47964.4|47974.2|47969.4|47975.7|47970.9|47967.3|47962.5|21
1765171200000|2025-12-08 05:20:00|47973.7|47968.9|47973.7|47968.9|47975.7|47970.9|47967.5|47962.7|36
1765171500000|2025-12-08 05:25:00|47974.2|47969.4|47970.2|47965.4|47975.2|47970.4|47969.2|47964.4|13
1765171800000|2025-12-08 05:30:00|47970.7|47965.9|47970.5|47965.7|47971.4|47966.6|47965|47960.2|30
1765172100000|2025-12-08 05:35:00|47971|47966.2|47968.8|47964|47975.5|47970.7|47967.8|47963|31
1765172400000|2025-12-08 05:40:00|47968.3|47963.5|47971.4|47966.6|47974.2|47969.4|47965.9|47961.1|30
1765172700000|2025-12-08 05:45:00|47971.9|47967.1|47969.9|47965.1|47976.7|47971.9|47969.4|47964.6|13
1765173000000|2025-12-08 05:50:00|47969.4|47964.6|47961.5|47956.7|47969.9|47965.1|47959.4|47954.6|28
1765173300000|2025-12-08 05:55:00|47961.2|47956.4|47965.7|47960.9|47966.8|47962|47961|47956.2|13
1765173600000|2025-12-08 06:00:00|47966.2|47961.4|47962.3|47957.5|47969.3|47964.5|47954.1|47949.3|54
1765173900000|2025-12-08 06:05:00|47962.8|47958|47968.1|47963.3|47969.1|47964.3|47957.9|47953.1|18
1765174200000|2025-12-08 06:10:00|47968.6|47963.8|47973.5|47968.7|47974.5|47969.7|47966.3|47961.5|19
1765174500000|2025-12-08 06:15:00|47974|47969.2|47971.1|47966.3|47978.9|47974.1|47968.9|47964.1|19
1765174800000|2025-12-08 06:20:00|47971.6|47966.8|47973|47968.2|47975.8|47971|47967.3|47962.5|9
1765175100000|2025-12-08 06:25:00|47971.7|47966.9|47962.3|47957.5|47971.7|47966.9|47962.3|47957.5|18
1765175400000|2025-12-08 06:30:00|47961.8|47957|47964.2|47959.4|47969.4|47964.6|47959.5|47954.7|27
1765175700000|2025-12-08 06:35:00|47962.7|47957.9|47965.8|47961|47975.4|47970.6|47962.7|47957.9|37
1765176000000|2025-12-08 06:40:00|47966|47961.2|47959.5|47954.7|47969.2|47964.4|47953.8|47949|24
1765176300000|2025-12-08 06:45:00|47960|47955.2|47956.9|47952.1|47964|47959.2|47956.9|47952.1|16
1765176600000|2025-12-08 06:50:00|47956.4|47951.6|47959.4|47954.6|47959.9|47955.1|47954.4|47949.6|39
1765176900000|2025-12-08 06:55:00|47958.9|47954.1|47952.8|47948|47959.9|47955.1|47949.6|47944.8|16
1765177200000|2025-12-08 07:00:00|47952.2|47948.6|47956.8|47953.2|47956.8|47953.2|47945.5|47941.9|55
1765177500000|2025-12-08 07:05:00|47957.3|47953.7|47965|47961.4|47965.8|47962.2|47957.3|47953.7|43
1765177800000|2025-12-08 07:10:00|47964.9|47961.3|47963.8|47960.2|47965.1|47961.5|47959.6|47956|55
1765178100000|2025-12-08 07:15:00|47963.3|47959.7|47984.6|47981|47985.6|47982|47961.4|47957.8|105
1765178400000|2025-12-08 07:20:00|47985.1|47981.5|47978.6|47975|47989.1|47985.5|47976.8|47973.2|63
1765178700000|2025-12-08 07:25:00|47979.1|47975.5|47978|47974.4|47979.9|47976.3|47972.4|47968.8|33
1765179000000|2025-12-08 07:30:00|47977.5|47973.9|47976.9|47973.3|47978.6|47975|47969.1|47965.5|43
1765179300000|2025-12-08 07:35:00|47977.4|47973.8|47982.9|47979.3|47984.3|47980.7|47975.7|47972.1|49
1765179600000|2025-12-08 07:40:00|47983|47979.4|47979.2|47975.6|47985.3|47981.7|47975.5|47971.9|42
1765179900000|2025-12-08 07:45:00|47978.2|47974.6|47966.9|47963.3|47978.4|47974.8|47964.1|47960.5|59
1765180200000|2025-12-08 07:50:00|47966.4|47962.8|47971.9|47968.3|47972.9|47969.3|47958.1|47954.5|38
1765180500000|2025-12-08 07:55:00|47972.4|47968.8|47963.6|47960|47973.4|47969.8|47963.6|47960|53
1765180800000|2025-12-08 08:00:00|47964.6|47961|47962.7|47959.1|47969.8|47966.2|47951.1|47947.5|145
1765181100000|2025-12-08 08:05:00|47962.2|47958.6|47951.9|47948.3|47963.7|47960.1|47948.8|47945.2|63
1765181400000|2025-12-08 08:10:00|47953|47949.4|47945.5|47941.9|47956.2|47952.6|47941.6|47938|89
1765181700000|2025-12-08 08:15:00|47946|47942.4|47954|47950.4|47966.2|47962.6|47943.7|47940.1|71
1765182000000|2025-12-08 08:20:00|47954.5|47950.9|47958.2|47954.6|47968.5|47964.9|47950.5|47946.9|32
1765182300000|2025-12-08 08:25:00|47959.2|47955.6|47952.3|47948.7|47960.7|47957.1|47939.3|47935.7|55
1765182600000|2025-12-08 08:30:00|47952.8|47949.2|47948.9|47945.3|47957.9|47954.3|47938.4|47934.8|68
1765182900000|2025-12-08 08:35:00|47949.4|47945.8|47957.7|47954.1|47960.6|47957|47943|47939.4|17
1765183200000|2025-12-08 08:40:00|47957.5|47953.9|47941.4|47937.8|47958.8|47955.2|47939|47935.4|51
1765183500000|2025-12-08 08:45:00|47941|47937.4|47932.1|47928.5|47942.7|47939.1|47929.9|47926.3|38
1765183800000|2025-12-08 08:50:00|47931|47927.4|47933.1|47929.5|47936.8|47933.2|47922.9|47919.3|80
1765184100000|2025-12-08 08:55:00|47933.4|47929.8|47927.4|47923.8|47937.4|47933.8|47926.2|47922.6|49
1765184400000|2025-12-08 09:00:00|47925.9|47922.3|47940|47936.4|47942.7|47939.1|47925.2|47921.6|102
1765184700000|2025-12-08 09:05:00|47940.5|47936.9|47942|47938.4|47948.5|47944.9|47938.2|47934.6|80
1765185000000|2025-12-08 09:10:00|47941.5|47937.9|47940.5|47936.9|47943.5|47939.9|47932.6|47929|48
1765185300000|2025-12-08 09:15:00|47940|47936.4|47942.4|47938.8|47948.7|47945.1|47935.7|47932.1|42
1765185600000|2025-12-08 09:20:00|47942.9|47939.3|47944.2|47940.6|47946|47942.4|47938.2|47934.6|27
1765185900000|2025-12-08 09:25:00|47943.8|47940.2|47958.6|47955|47960.4|47956.8|47943.3|47939.7|46
1765186200000|2025-12-08 09:30:00|47958.1|47954.5|47962.9|47959.3|47970.6|47967|47954.1|47950.5|92
1765186500000|2025-12-08 09:35:00|47963|47959.4|47960.5|47956.9|47967.4|47963.8|47956.4|47952.8|70
1765186800000|2025-12-08 09:40:00|47961|47957.4|47952.2|47948.6|47963.7|47960.1|47948.2|47944.6|40
1765187100000|2025-12-08 09:45:00|47951.7|47948.1|47945.5|47941.9|47956.6|47953|47945.5|47941.9|57
1765187400000|2025-12-08 09:50:00|47946|47942.4|47941.7|47938.1|47947.2|47943.6|47937.8|47934.2|28
1765187700000|2025-12-08 09:55:00|47941.2|47937.6|47938.2|47934.6|47941.3|47937.7|47934.6|47931|44
1765188000000|2025-12-08 10:00:00|47937.7|47934.1|47933.7|47930.1|47940.2|47936.6|47930.7|47927.1|64
1765188300000|2025-12-08 10:05:00|47933.2|47929.6|47932.8|47929.2|47940.1|47936.5|47928.5|47924.9|32
1765188600000|2025-12-08 10:10:00|47933.3|47929.7|47935.8|47932.2|47940.2|47936.6|47929.4|47925.8|29
1765188900000|2025-12-08 10:15:00|47935.3|47931.7|47931.7|47928.1|47936.7|47933.1|47925.7|47922.1|191
1765189200000|2025-12-08 10:20:00|47931.2|47927.6|47937.4|47933.8|47938.5|47934.9|47921.7|47918.1|61
1765189500000|2025-12-08 10:25:00|47936.9|47933.3|47945.3|47941.7|47945.6|47942|47933.3|47929.7|42
1765189800000|2025-12-08 10:30:00|47944.8|47941.2|47953.7|47950.1|47957.2|47953.6|47938.6|47935|82
1765190100000|2025-12-08 10:35:00|47954.2|47950.6|47951.4|47947.8|47956.6|47953|47945.5|47941.9|34
1765190400000|2025-12-08 10:40:00|47951.7|47948.1|47951.3|47947.7|47952.7|47949.1|47946.1|47942.5|31
1765190700000|2025-12-08 10:45:00|47950.8|47947.2|47958.5|47954.9|47958.6|47955|47950.8|47947.2|52
1765191000000|2025-12-08 10:50:00|47959|47955.4|47958.5|47954.9|47965|47961.4|47954.9|47951.3|189
1765191300000|2025-12-08 10:55:00|47959|47955.4|47966.7|47963.1|47969.2|47965.6|47955.5|47951.9|75
1765191600000|2025-12-08 11:00:00|47966.2|47962.6|47945.6|47942|47966.4|47962.8|47943.3|47939.7|96
1765191900000|2025-12-08 11:05:00|47945.1|47941.5|47941.9|47938.3|47945.1|47941.5|47935.1|47931.5|133
1765192200000|2025-12-08 11:10:00|47942.4|47938.8|47948.4|47944.8|47952.2|47948.6|47938.4|47934.8|45
1765192500000|2025-12-08 11:15:00|47947.9|47944.3|47943.7|47940.1|47949.2|47945.6|47939.5|47935.9|54
1765192800000|2025-12-08 11:20:00|47941.2|47937.6|47942.7|47939.1|47948.2|47944.6|47940.8|47937.2|24
1765193100000|2025-12-08 11:25:00|47942.2|47938.6|47947.1|47943.5|47950.6|47947|47939.6|47936|125
1765193400000|2025-12-08 11:30:00|47945.7|47942.1|47945.1|47941.5|47956.8|47953.2|47940.9|47937.3|179
1765193700000|2025-12-08 11:35:00|47944.6|47941|47956.7|47953.1|47957.4|47953.8|47940.4|47936.8|38
1765194000000|2025-12-08 11:40:00|47956.9|47953.3|47954.6|47951|47957.4|47953.8|47947|47943.4|50
1765194300000|2025-12-08 11:45:00|47954.1|47950.5|47947.4|47943.8|47954.6|47951|47944.2|47940.6|64
1765194600000|2025-12-08 11:50:00|47947.9|47944.3|47948.4|47944.8|47950.6|47947|47944|47940.4|99
1765194900000|2025-12-08 11:55:00|47948.7|47945.1|47950.6|47947|47954.4|47950.8|47942.4|47938.8|105
1765195200000|2025-12-08 12:00:00|47951.1|47947.5|47956.7|47953.1|47962.6|47959|47935|47931.4|185
1765195500000|2025-12-08 12:05:00|47956.2|47952.6|47963.3|47959.7|47972.2|47968.6|47952.9|47949.3|143
1765195800000|2025-12-08 12:10:00|47963.6|47960|47959.6|47956|47969.3|47965.7|47959.1|47955.5|72
1765196100000|2025-12-08 12:15:00|47959.1|47955.5|47955.5|47951.9|47968.1|47964.5|47955.5|47951.9|39
1765196400000|2025-12-08 12:20:00|47954.5|47950.9|47965.8|47962.2|47968.8|47965.2|47954.3|47950.7|33
1765196700000|2025-12-08 12:25:00|47966.3|47962.7|47961.5|47957.9|47966.8|47963.2|47954.8|47951.2|39
1765197000000|2025-12-08 12:30:00|47962|47958.4|47967.2|47963.6|47972.2|47968.6|47961.2|47957.6|62
1765197300000|2025-12-08 12:35:00|47966.7|47963.1|47965.5|47961.9|47974|47970.4|47963.4|47959.8|68
1765197600000|2025-12-08 12:40:00|47965.8|47962.2|47963|47959.4|47966.4|47962.8|47954|47950.4|84
1765197900000|2025-12-08 12:45:00|47962.5|47958.9|47971.9|47968.3|47973.4|47969.8|47961.8|47958.2|50
1765198200000|2025-12-08 12:50:00|47972.4|47968.8|47974.4|47970.8|47974.4|47970.8|47965.4|47961.8|53
1765198500000|2025-12-08 12:55:00|47974.8|47971.2|47958.3|47954.7|47975.5|47971.9|47958.3|47954.7|61
1765198800000|2025-12-08 13:00:00|47958.8|47955.2|47949.1|47945.5|47964.4|47960.8|47946.8|47943.2|183
1765199100000|2025-12-08 13:05:00|47948.6|47945|47953.2|47949.6|47958|47954.4|47944.2|47940.6|73
1765199400000|2025-12-08 13:10:00|47952.7|47949.1|47968.5|47964.9|47971.2|47967.6|47946.7|47943.1|55
1765199700000|2025-12-08 13:15:00|47968.9|47965.3|47978|47974.4|47985|47981.4|47966.3|47962.7|119
1765200000000|2025-12-08 13:20:00|47978.2|47974.6|47957.6|47954|47984.6|47981|47954.6|47951|222
1765200300000|2025-12-08 13:25:00|47958.1|47954.5|47960.6|47957|47968.1|47964.5|47955.6|47952|175
1765200600000|2025-12-08 13:30:00|47961.1|47957.5|47953.8|47950.2|47963.5|47959.9|47943.5|47939.9|155
1765200900000|2025-12-08 13:35:00|47953.3|47949.7|47945.1|47941.5|47953.8|47950.2|47941.7|47938.1|92
1765201200000|2025-12-08 13:40:00|47944.6|47941|47948.7|47945.1|47951.2|47947.6|47932.8|47929.2|165
1765201500000|2025-12-08 13:45:00|47947.7|47944.1|47964.7|47961.1|47972.8|47969.2|47947.7|47944.1|190
1765201800000|2025-12-08 13:50:00|47966.2|47962.6|47954.2|47950.6|47967|47963.4|47948.7|47945.1|96
1765202100000|2025-12-08 13:55:00|47954.4|47950.8|47969.5|47965.9|47970|47966.4|47954.3|47950.7|83
1765202400000|2025-12-08 14:00:00|47969.6|47966|47980.7|47977.1|47984.7|47981.1|47969.1|47965.5|137
1765202700000|2025-12-08 14:05:00|47981.2|47977.6|47995.2|47991.6|47995.7|47992.1|47976.6|47973|152
1765203000000|2025-12-08 14:10:00|47994.7|47991.1|48003.8|48000.2|48007.9|48004.3|47993.4|47989.8|122
1765203300000|2025-12-08 14:15:00|48004.1|48000.5|48000.7|47997.1|48005.9|48002.3|47983.1|47979.5|167
1765203600000|2025-12-08 14:20:00|48001.2|47997.6|47991.6|47988|48003.6|48000|47987.1|47983.5|224
1765203900000|2025-12-08 14:25:00|47996.6|47993|47976.3|47972.7|47998|47994.4|47967.9|47964.3|843
1765204200000|2025-12-08 14:30:00|47975.8|47973.3|47860.5|47858|47980.3|47977.8|47828.5|47826|4869
1765204500000|2025-12-08 14:35:00|47859.5|47857|47827.5|47825|47888.4|47885.9|47814.3|47811.8|2312
1765204800000|2025-12-08 14:40:00|47828|47825.5|47833.4|47830.9|47839.2|47836.7|47771|47768.5|2421
1765205100000|2025-12-08 14:45:00|47834.4|47831.9|47872.1|47869.6|47889.2|47886.7|47818.3|47815.8|2044
1765205400000|2025-12-08 14:50:00|47873.2|47870.7|47924|47921.5|47928|47925.5|47859.1|47856.6|1197
1765205700000|2025-12-08 14:55:00|47924.5|47922|47906.7|47904.2|47931|47928.5|47900.2|47897.7|1109
1765206000000|2025-12-08 15:00:00|47908.1|47905.6|47881.9|47879.4|47909.1|47906.6|47870.2|47867.7|953
1765206300000|2025-12-08 15:05:00|47881.4|47878.9|47841.1|47838.6|47882.7|47880.2|47825.8|47823.3|736
1765206600000|2025-12-08 15:10:00|47842.9|47840.4|47809|47806.5|47851.6|47849.1|47805.7|47803.2|521
1765206900000|2025-12-08 15:15:00|47808.3|47805.8|47848.9|47846.4|47850.3|47847.8|47795.6|47793.1|981
1765207200000|2025-12-08 15:20:00|47847|47844.5|47852.6|47850.1|47881.5|47879|47845.6|47843.1|757
1765207500000|2025-12-08 15:25:00|47851.6|47849.1|47839.6|47837.1|47852.6|47850.1|47796.3|47793.8|1068
1765207800000|2025-12-08 15:30:00|47841.6|47839.1|47866.7|47864.2|47871.4|47868.9|47813.9|47811.4|709
1765208100000|2025-12-08 15:35:00|47866.2|47863.7|47871.1|47868.6|47883.2|47880.7|47835.8|47833.3|584
1765208400000|2025-12-08 15:40:00|47869.3|47866.8|47803.1|47800.6|47872|47869.5|47797.5|47795|481
1765208700000|2025-12-08 15:45:00|47804.6|47802.1|47824.6|47822.1|47838.8|47836.3|47800.8|47798.3|426
1765209000000|2025-12-08 15:50:00|47824.8|47822.3|47799.5|47797|47827.2|47824.7|47790.9|47788.4|492
1765209300000|2025-12-08 15:55:00|47799|47796.5|47774.1|47771.6|47810.8|47808.3|47768.6|47766.1|621
1765209600000|2025-12-08 16:00:00|47774.2|47771.7|47737.5|47735|47774.2|47771.7|47704.7|47702.2|1729
1765209900000|2025-12-08 16:05:00|47739|47736.5|47791.4|47788.9|47793.6|47791.1|47737.5|47735|781
1765210200000|2025-12-08 16:10:00|47794.4|47791.9|47777.3|47774.8|47816.5|47814|47772.3|47769.8|685
1765210500000|2025-12-08 16:15:00|47776.8|47774.3|47790|47787.5|47804|47801.5|47761.2|47758.7|652
1765210800000|2025-12-08 16:20:00|47787.7|47785.2|47815.2|47812.7|47828.2|47825.7|47784.3|47781.8|602
1765211100000|2025-12-08 16:25:00|47816.2|47813.7|47834.2|47831.7|47834.9|47832.4|47795.5|47793|675
1765211400000|2025-12-08 16:30:00|47835.4|47832.9|47805.5|47803|47836.7|47834.2|47799.5|47797|562
1765211700000|2025-12-08 16:35:00|47805.3|47802.8|47776.5|47774|47809.5|47807|47774|47771.5|537
1765212000000|2025-12-08 16:40:00|47775.4|47772.9|47810.2|47807.7|47812.9|47810.4|47766.8|47764.3|495
1765212300000|2025-12-08 16:45:00|47810.7|47808.2|47769.6|47767.1|47811.8|47809.3|47768.1|47765.6|346
1765212600000|2025-12-08 16:50:00|47768.9|47766.4|47749.5|47747|47786.7|47784.2|47731|47728.5|667
1765212900000|2025-12-08 16:55:00|47750.5|47748|47778|47775.5|47778|47775.5|47739.3|47736.8|587
1765213200000|2025-12-08 17:00:00|47777.6|47775.1|47723|47720.5|47777.6|47775.1|47708.1|47705.6|943
1765213500000|2025-12-08 17:05:00|47721|47718.5|47733.1|47730.6|47749|47746.5|47719.1|47716.6|500
1765213800000|2025-12-08 17:10:00|47731.9|47729.4|47717.4|47714.9|47736.8|47734.3|47711|47708.5|419
1765214100000|2025-12-08 17:15:00|47717.9|47715.4|47736.5|47734|47739.5|47737|47706.9|47704.4|440
1765214400000|2025-12-08 17:20:00|47735.8|47733.3|47711.1|47708.6|47736.9|47734.4|47711.1|47708.6|467
1765214700000|2025-12-08 17:25:00|47711|47708.5|47725.5|47723|47728.9|47726.4|47691.1|47688.6|753
1765215000000|2025-12-08 17:30:00|47726|47723.5|47734.5|47732|47747.3|47744.8|47723.8|47721.3|609
1765215300000|2025-12-08 17:35:00|47734.4|47731.9|47721|47718.5|47737|47734.5|47721|47718.5|342
1765215600000|2025-12-08 17:40:00|47721.6|47719.1|47747.4|47744.9|47761.3|47758.8|47715|47712.5|699
1765215900000|2025-12-08 17:45:00|47745.4|47742.9|47749.4|47746.9|47752.4|47749.9|47734|47731.5|303
1765216200000|2025-12-08 17:50:00|47748.2|47745.7|47773.3|47770.8|47777.1|47774.6|47744.5|47742|391
1765216500000|2025-12-08 17:55:00|47773.4|47770.9|47783.8|47781.3|47789.2|47786.7|47766.7|47764.2|908
1765216800000|2025-12-08 18:00:00|47783.9|47781.4|47748.2|47745.7|47791.9|47789.4|47743.1|47740.6|656
1765217100000|2025-12-08 18:05:00|47749.2|47746.7|47719.8|47717.3|47755.9|47753.4|47719.2|47716.7|365
1765217400000|2025-12-08 18:10:00|47720.3|47717.8|47705.4|47702.9|47729.3|47726.8|47699.4|47696.9|333
1765217700000|2025-12-08 18:15:00|47705.9|47703.4|47717|47714.5|47720.2|47717.7|47703.3|47700.8|396
1765218000000|2025-12-08 18:20:00|47719|47716.5|47713.2|47710.7|47722.1|47719.6|47697.9|47695.4|372
1765218300000|2025-12-08 18:25:00|47713|47710.5|47659|47656.5|47714.6|47712.1|47655.7|47653.2|845
1765218600000|2025-12-08 18:30:00|47659.7|47657.2|47644.5|47642|47674|47671.5|47640.5|47638|1240
1765218900000|2025-12-08 18:35:00|47643|47640.5|47690.9|47688.4|47691.9|47689.4|47627.5|47625|1040
1765219200000|2025-12-08 18:40:00|47691.4|47688.9|47690.9|47688.4|47696|47693.5|47669.1|47666.6|492
1765219500000|2025-12-08 18:45:00|47690.4|47687.9|47663.4|47660.9|47695.7|47693.2|47661.4|47658.9|458
1765219800000|2025-12-08 18:50:00|47661.7|47659.2|47661|47658.5|47669.2|47666.7|47651.3|47648.8|437
1765220100000|2025-12-08 18:55:00|47660.5|47658|47644.3|47641.8|47660.5|47658|47612.9|47610.4|920
1765220400000|2025-12-08 19:00:00|47643|47640.5|47656.3|47653.8|47659.9|47657.4|47626.5|47624|868
1765220700000|2025-12-08 19:05:00|47657.8|47655.3|47661.8|47659.3|47667.9|47665.4|47649.3|47646.8|460
1765221000000|2025-12-08 19:10:00|47663.5|47661|47639.1|47636.6|47667.9|47665.4|47632.2|47629.7|515
1765221300000|2025-12-08 19:15:00|47639.6|47637.1|47681.9|47679.4|47685|47682.5|47639.6|47637.1|372
1765221600000|2025-12-08 19:20:00|47680.9|47678.4|47678.5|47676|47697.3|47694.8|47671.9|47669.4|408
1765221900000|2025-12-08 19:25:00|47678.6|47676.1|47659.9|47657.4|47680.3|47677.8|47658.2|47655.7|340
1765222200000|2025-12-08 19:30:00|47662|47659.5|47674.1|47671.6|47679.8|47677.3|47656.9|47654.4|500
1765222500000|2025-12-08 19:35:00|47673.1|47670.6|47692.4|47689.9|47699.9|47697.4|47667|47664.5|320
1765222800000|2025-12-08 19:40:00|47690.6|47688.1|47699.7|47697.2|47705.7|47703.2|47685.2|47682.7|311
1765223100000|2025-12-08 19:45:00|47699.3|47696.8|47684.4|47681.9|47700.3|47697.8|47676.3|47673.8|464
1765223400000|2025-12-08 19:50:00|47685.2|47682.7|47687.2|47684.7|47698.9|47696.4|47681.2|47678.7|235
1765223700000|2025-12-08 19:55:00|47688.2|47685.7|47673.1|47670.6|47688.2|47685.7|47658.4|47655.9|428
1765224000000|2025-12-08 20:00:00|47673.5|47671|47681.6|47679.1|47691.2|47688.7|47672.1|47669.6|511
1765224300000|2025-12-08 20:05:00|47682.1|47679.6|47691.1|47688.6|47693.5|47691|47671.7|47669.2|450
1765224600000|2025-12-08 20:10:00|47690.1|47687.6|47698|47695.5|47702|47699.5|47686.6|47684.1|248
1765224900000|2025-12-08 20:15:00|47698.5|47696|47712.6|47710.1|47719|47716.5|47695.2|47692.7|699
1765225200000|2025-12-08 20:20:00|47711|47708.5|47705.1|47702.6|47719.2|47716.7|47702.7|47700.2|180
1765225500000|2025-12-08 20:25:00|47705.3|47702.8|47701|47698.5|47717.3|47714.8|47696.6|47694.1|297
1765225800000|2025-12-08 20:30:00|47702.1|47699.6|47682.5|47680|47704.5|47702|47679|47676.5|508
1765226100000|2025-12-08 20:35:00|47685|47682.5|47685.2|47682.7|47694.6|47692.1|47674|47671.5|358
1765226400000|2025-12-08 20:40:00|47683.3|47680.8|47705.1|47702.6|47708.2|47705.7|47681.2|47678.7|348
1765226700000|2025-12-08 20:45:00|47706.1|47703.6|47701.8|47699.3|47710.4|47707.9|47688|47685.5|435
1765227000000|2025-12-08 20:50:00|47701.3|47698.8|47688.5|47686|47711|47708.5|47681.9|47679.4|1164
1765227300000|2025-12-08 20:55:00|47690|47687.5|47741.6|47739.1|47748.6|47746.1|47676.7|47674.2|3020
1765227600000|2025-12-08 21:00:00|47741.7|47736.9|47729.4|47724.6|47751.2|47746.4|47728.9|47724.1|1148
1765227900000|2025-12-08 21:05:00|47728.9|47724.1|47732.9|47728.1|47734.4|47729.6|47724.1|47719.3|201
1765228200000|2025-12-08 21:10:00|47730.9|47726.1|47734.2|47729.4|47735.8|47731|47720.8|47716|221
1765228500000|2025-12-08 21:15:00|47735.2|47730.4|47741.7|47736.9|47742.2|47737.4|47725.8|47721|80
1765228800000|2025-12-08 21:20:00|47742.2|47737.4|47743.9|47739.1|47749|47744.2|47737.2|47732.4|75
1765229100000|2025-12-08 21:25:00|47743.4|47738.6|47746.7|47741.9|47755.2|47750.4|47743.4|47738.6|284
1765229400000|2025-12-08 21:30:00|47750.7|47745.9|47740.8|47736|47765.1|47760.3|47740.8|47736|274
1765229700000|2025-12-08 21:35:00|47741.5|47736.7|47738.3|47733.5|47750|47745.2|47737|47732.2|92
1765230000000|2025-12-08 21:40:00|47738.9|47734.1|47745|47740.2|47748.1|47743.3|47738.9|47734.1|105
1765230300000|2025-12-08 21:45:00|47744.5|47739.7|47734.2|47729.4|47746|47741.2|47730.4|47725.6|130
1765230600000|2025-12-08 21:50:00|47733.7|47728.9|47735.2|47730.4|47739.9|47735.1|47722.6|47717.8|57
1765230900000|2025-12-08 21:55:00|47736.2|47731.4|47756.8|47747|47756.8|47749.2|47735.7|47730.9|123
1765231200000|2025-12-08 22:00:00|47749.8|47740|47750.6|47740.8|47756.8|47747|47749.8|47740|0
1765231500000|2025-12-08 22:05:00|47749.9|47740.1|47749.8|47740|47749.9|47740.1|47749.8|47740|0
1765231800000|2025-12-08 22:10:00|47754.5|47744.7|47750.2|47740.4|47754.5|47744.7|47750|47740.2|0
1765232100000|2025-12-08 22:15:00|47750.1|47740.3|47752.9|47743.1|47756.8|47747|47750.1|47740.3|0
1765232400000|2025-12-08 22:20:00|47753.7|47743.9|47756|47746.2|47756|47746.2|47752.8|47743|0
1765232700000|2025-12-08 22:25:00|47756.3|47746.5|47760.1|47750.3|47760.1|47750.3|47749.8|47740|0
1765233000000|2025-12-08 22:30:00|47759.4|47749.6|47757.2|47747.4|47759.4|47749.6|47755.9|47746.1|0
1765233300000|2025-12-08 22:35:00|47756.7|47746.9|47755.3|47745.5|47758.3|47748.5|47755.2|47745.4|0
1765233600000|2025-12-08 22:40:00|47755.6|47745.8|47755.2|47745.4|47762.2|47752.4|47755.2|47745.4|0
1765233900000|2025-12-08 22:45:00|47756.1|47746.3|47759|47749.2|47759|47749.2|47755.2|47745.4|0
1765234200000|2025-12-08 22:50:00|47758.4|47748.6|47755.8|47746|47762.2|47752.4|47755.3|47745.5|0
1765234500000|2025-12-08 22:55:00|47755.6|47745.8|47755.2|47745.4|47755.6|47745.8|47755.2|47745.4|0
1765234800000|2025-12-08 23:00:00|47753.4|47743.6|47749.5|47744.7|47758.7|47751.5|47731.4|47726.6|103
1765235100000|2025-12-08 23:05:00|47749.6|47744.8|47743.4|47738.6|47755.1|47750.3|47736.7|47731.9|52
1765235400000|2025-12-08 23:10:00|47742.4|47737.6|47741.3|47736.5|47743.8|47739|47733.3|47728.5|11
1765235700000|2025-12-08 23:15:00|47741.8|47737|47734.8|47730|47748.3|47743.5|47733.7|47728.9|18
1765236000000|2025-12-08 23:20:00|47735.3|47730.5|47748.5|47743.7|47752.8|47748|47733.7|47728.9|36
1765236300000|2025-12-08 23:25:00|47748.9|47744.1|47749.1|47744.3|47761.5|47756.7|47740.5|47735.7|224
1765236600000|2025-12-08 23:30:00|47748.6|47743.8|47721.1|47716.3|47750.6|47745.8|47718.6|47713.8|357
1765236900000|2025-12-08 23:35:00|47721.6|47716.8|47746.4|47741.6|47749.3|47744.5|47715.9|47711.1|369
1765237200000|2025-12-08 23:40:00|47745.5|47740.7|47742.4|47737.6|47752.2|47747.4|47739.4|47734.6|51
1765237500000|2025-12-08 23:45:00|47742.9|47738.1|47747.5|47742.7|47753.6|47748.8|47739.4|47734.6|67
1765237800000|2025-12-08 23:50:00|47748|47743.2|47771.4|47766.6|47777.8|47773|47748|47743.2|80
1765238100000|2025-12-08 23:55:00|47769.6|47764.8|47773.3|47768.5|47777.6|47772.8|47768.8|47764|21
1765238400000|2025-12-09 00:00:00|47772.8|47768|47760.9|47756.1|47775.7|47770.9|47755.1|47750.3|64
1765238700000|2025-12-09 00:05:00|47761.4|47756.6|47766.3|47761.5|47769.5|47764.7|47760.8|47756|36
1765239000000|2025-12-09 00:10:00|47765.8|47761|47755.9|47751.1|47769.5|47764.7|47755.9|47751.1|38
1765239300000|2025-12-09 00:15:00|47754.9|47750.1|47757.7|47752.9|47759.8|47755|47749.1|47744.3|56
1765239600000|2025-12-09 00:20:00|47757.2|47752.4|47756.9|47752.1|47760.4|47755.6|47752|47747.2|20
1765239900000|2025-12-09 00:25:00|47756.6|47751.8|47755.9|47751.1|47761.2|47756.4|47750.9|47746.1|39
1765240200000|2025-12-09 00:30:00|47755.4|47750.6|47756.4|47751.6|47761.2|47756.4|47744.4|47739.6|92
1765240500000|2025-12-09 00:35:00|47755.9|47751.1|47757.9|47753.1|47763.4|47758.6|47751.9|47747.1|20
1765240800000|2025-12-09 00:40:00|47757.4|47752.6|47755.4|47750.6|47757.5|47752.7|47751.5|47746.7|30
1765241100000|2025-12-09 00:45:00|47755.9|47751.1|47758.6|47753.8|47758.6|47753.8|47752|47747.2|26
1765241400000|2025-12-09 00:50:00|47758.4|47753.6|47763.1|47758.3|47767.4|47762.6|47757.4|47752.6|19
1765241700000|2025-12-09 00:55:00|47763.6|47758.8|47762.3|47757.5|47767.3|47762.5|47761.3|47756.5|15
1765242000000|2025-12-09 01:00:00|47761.3|47756.5|47746.7|47741.9|47763.3|47758.5|47744.7|47739.9|100
1765242300000|2025-12-09 01:05:00|47747.2|47742.4|47749|47744.2|47749.4|47744.6|47736.7|47731.9|36
1765242600000|2025-12-09 01:10:00|47749.5|47744.7|47753.7|47748.9|47758.5|47753.7|47744|47739.2|27
1765242900000|2025-12-09 01:15:00|47754.2|47749.4|47751.6|47746.8|47758.2|47753.4|47749.8|47745|24
1765243200000|2025-12-09 01:20:00|47752|47747.2|47753.1|47748.3|47759.9|47755.1|47752|47747.2|31
1765243500000|2025-12-09 01:25:00|47753.6|47748.8|47745.7|47740.9|47755.1|47750.3|47744|47739.2|15
1765243800000|2025-12-09 01:30:00|47746.2|47741.4|47741|47736.2|47750.6|47745.8|47734|47729.2|89
1765244100000|2025-12-09 01:35:00|47741.5|47736.7|47732.2|47727.4|47748.5|47743.7|47724.3|47719.5|111
1765244400000|2025-12-09 01:40:00|47732.7|47727.9|47735.7|47730.9|47737.7|47732.9|47728|47723.2|21
1765244700000|2025-12-09 01:45:00|47736.2|47731.4|47739.7|47734.9|47746.1|47741.3|47733.7|47728.9|26
1765245000000|2025-12-09 01:50:00|47740.2|47735.4|47734.8|47730|47742.3|47737.5|47734.3|47729.5|15
1765245300000|2025-12-09 01:55:00|47735.3|47730.5|47737.7|47732.9|47740.3|47735.5|47732.7|47727.9|14
1765245600000|2025-12-09 02:00:00|47738.2|47733.4|47739.9|47735.1|47742.7|47737.9|47732.2|47727.4|65
1765245900000|2025-12-09 02:05:00|47740.4|47735.6|47738.8|47734|47746.4|47741.6|47737.7|47732.9|48
1765246200000|2025-12-09 02:10:00|47739.3|47734.5|47748|47743.2|47749|47744.2|47729.7|47724.9|88
1765246500000|2025-12-09 02:15:00|47748.2|47743.4|47753.3|47748.5|47757.5|47752.7|47744.5|47739.7|28
1765246800000|2025-12-09 02:20:00|47752.8|47748|47756.4|47751.6|47762.3|47757.5|47752.7|47747.9|14
1765247100000|2025-12-09 02:25:00|47755.9|47751.1|47750.3|47745.5|47756.8|47752|47745.7|47740.9|21
1765247400000|2025-12-09 02:30:00|47750.8|47746|47743.7|47738.9|47752|47747.2|47741.4|47736.6|23
1765247700000|2025-12-09 02:35:00|47744.2|47739.4|47742.1|47737.3|47745.5|47740.7|47737.1|47732.3|58
1765248000000|2025-12-09 02:40:00|47742.6|47737.8|47768.3|47763.5|47768.3|47763.5|47741.6|47736.8|364
1765248300000|2025-12-09 02:45:00|47768.8|47764|47755.6|47750.8|47771.4|47766.6|47754.6|47749.8|209
1765248600000|2025-12-09 02:50:00|47755.1|47750.3|47750.7|47745.9|47758.6|47753.8|47750.5|47745.7|51
1765248900000|2025-12-09 02:55:00|47751.2|47746.4|47756.3|47751.5|47757.8|47753|47747.3|47742.5|26
1765249200000|2025-12-09 03:00:00|47756.8|47752|47752.4|47747.6|47757.8|47753|47748.4|47743.6|29
1765249500000|2025-12-09 03:05:00|47752.9|47748.1|47755|47750.2|47766|47761.2|47752.4|47747.6|20
1765249800000|2025-12-09 03:10:00|47755.6|47750.8|47755.7|47750.9|47758.1|47753.3|47751.5|47746.7|17
1765250100000|2025-12-09 03:15:00|47755.2|47750.4|47755.7|47750.9|47758.4|47753.6|47752|47747.2|17
1765250400000|2025-12-09 03:20:00|47756.2|47751.4|47750.3|47745.5|47757.7|47752.9|47750.3|47745.5|38
1765250700000|2025-12-09 03:25:00|47749.6|47744.8|47755.3|47750.5|47755.8|47751|47749.6|47744.8|18
1765251000000|2025-12-09 03:30:00|47755.8|47751|47759.3|47754.5|47765.5|47760.7|47753.1|47748.3|42
1765251300000|2025-12-09 03:35:00|47758.3|47753.5|47757.3|47752.5|47760.6|47755.8|47755.9|47751.1|21
1765251600000|2025-12-09 03:40:00|47756.8|47752|47753.3|47748.5|47760.4|47755.6|47752.7|47747.9|6
1765251900000|2025-12-09 03:45:00|47753.8|47749|47752.4|47747.6|47755.5|47750.7|47749.4|47744.6|8
1765252200000|2025-12-09 03:50:00|47751.9|47747.1|47759.2|47754.4|47760.2|47755.4|47750.4|47745.6|15
1765252500000|2025-12-09 03:55:00|47759.7|47754.9|47755.5|47750.7|47761.9|47757.1|47752.9|47748.1|23
1765252800000|2025-12-09 04:00:00|47755.1|47750.3|47752.9|47748.1|47758.1|47753.3|47750.2|47745.4|18
1765253100000|2025-12-09 04:05:00|47753.4|47748.6|47751.5|47746.7|47754.4|47749.6|47750.5|47745.7|5
1765253400000|2025-12-09 04:10:00|47752|47747.2|47749.6|47744.8|47755.7|47750.9|47749.1|47744.3|8
1765253700000|2025-12-09 04:15:00|47749.1|47744.3|47752.3|47747.5|47753.1|47748.3|47745.1|47740.3|15
1765254000000|2025-12-09 04:20:00|47752.8|47748|47746.7|47741.9|47753.8|47749|47745.7|47740.9|18
1765254300000|2025-12-09 04:25:00|47747.4|47742.6|47752.5|47747.7|47754.5|47749.7|47746.5|47741.7|29
1765254600000|2025-12-09 04:30:00|47751.7|47746.9|47747.7|47742.9|47751.7|47746.9|47742|47737.2|42
1765254900000|2025-12-09 04:35:00|47748.3|47743.5|47748.1|47743.3|47749.8|47745|47742.1|47737.3|34
1765255200000|2025-12-09 04:40:00|47746.1|47741.3|47747.8|47743|47752.5|47747.7|47746.1|47741.3|9
1765255500000|2025-12-09 04:45:00|47748.3|47743.5|47747.2|47742.4|47750.6|47745.8|47745.6|47740.8|6
1765255800000|2025-12-09 04:50:00|47747.7|47742.9|47748|47743.2|47749.7|47744.9|47743|47738.2|3
1765256100000|2025-12-09 04:55:00|47747.5|47742.7|47747.5|47742.7|47749.5|47744.7|47745|47740.2|68
1765256400000|2025-12-09 05:00:00|47748|47743.2|47745.3|47740.5|47749.7|47744.9|47740.5|47735.7|47
1765256700000|2025-12-09 05:05:00|47745.8|47741|47744.5|47739.7|47749|47744.2|47738.9|47734.1|19
1765257000000|2025-12-09 05:10:00|47745|47740.2|47745.2|47740.4|47750.7|47745.9|47739|47734.2|10
1765257300000|2025-12-09 05:15:00|47744.7|47739.9|47746.8|47742|47749.6|47744.8|47743|47738.2|12
1765257600000|2025-12-09 05:20:00|47747.1|47742.3|47744.1|47739.3|47748.1|47743.3|47741.7|47736.9|13
1765257900000|2025-12-09 05:25:00|47743.5|47738.7|47745.1|47740.3|47748.3|47743.5|47742.3|47737.5|22
1765258200000|2025-12-09 05:30:00|47744.6|47739.8|47744.9|47740.1|47749.9|47745.1|47743.1|47738.3|12
1765258500000|2025-12-09 05:35:00|47745.9|47741.1|47746.9|47742.1|47753|47748.2|47744.9|47740.1|34
1765258800000|2025-12-09 05:40:00|47746.4|47741.6|47746.7|47741.9|47750.7|47745.9|47742.9|47738.1|26
1765259100000|2025-12-09 05:45:00|47747.2|47742.4|47744.2|47739.4|47754.1|47749.3|47743.7|47738.9|33
1765259400000|2025-12-09 05:50:00|47743.7|47738.9|47744.1|47739.3|47746.7|47741.9|47740.2|47735.4|15
1765259700000|2025-12-09 05:55:00|47744.6|47739.8|47742.2|47737.4|47747.5|47742.7|47741.7|47736.9|30
1765260000000|2025-12-09 06:00:00|47742.6|47737.8|47735.3|47730.5|47744.3|47739.5|47732.2|47727.4|32
1765260300000|2025-12-09 06:05:00|47734.8|47730|47733.8|47729|47741.3|47736.5|47733.6|47728.8|15
1765260600000|2025-12-09 06:10:00|47734.3|47729.5|47736.1|47731.3|47736.1|47731.3|47724.3|47719.5|57
1765260900000|2025-12-09 06:15:00|47735.6|47730.8|47741.9|47737.1|47743.8|47739|47733.5|47728.7|32
1765261200000|2025-12-09 06:20:00|47741.4|47736.6|47742.4|47737.6|47747.8|47743|47738|47733.2|45
1765261500000|2025-12-09 06:25:00|47742|47737.2|47748.2|47743.4|47754|47749.2|47739.3|47734.5|87
1765261800000|2025-12-09 06:30:00|47748.7|47743.9|47746.8|47742|47755.7|47750.9|47744|47739.2|47
1765262100000|2025-12-09 06:35:00|47746.5|47741.7|47750.1|47745.3|47753.8|47749|47741.6|47736.8|24
1765262400000|2025-12-09 06:40:00|47750.7|47745.9|47769.2|47764.4|47771.5|47766.7|47748.6|47743.8|59
1765262700000|2025-12-09 06:45:00|47769.3|47764.5|47767.1|47762.3|47778.7|47773.9|47767.1|47762.3|74
1765263000000|2025-12-09 06:50:00|47766.7|47761.9|47768.4|47763.6|47771.8|47767|47764.5|47759.7|12
1765263300000|2025-12-09 06:55:00|47768.9|47764.1|47770.5|47765.7|47771.4|47766.6|47763.1|47758.3|27
1765263600000|2025-12-09 07:00:00|47770.1|47766.5|47767.9|47764.3|47777|47773.4|47761|47757.4|81
1765263900000|2025-12-09 07:05:00|47768.4|47764.8|47764.8|47761.2|47768.9|47765.3|47760.7|47757.1|58
1765264200000|2025-12-09 07:10:00|47765.3|47761.7|47766.7|47763.1|47770|47766.4|47761.6|47758|56
1765264500000|2025-12-09 07:15:00|47766.2|47762.6|47764.5|47760.9|47767.1|47763.5|47759.3|47755.7|84
1765264800000|2025-12-09 07:20:00|47765|47761.4|47766.8|47763.2|47770.7|47767.1|47763.5|47759.9|28
1765265100000|2025-12-09 07:25:00|47767.3|47763.7|47765.7|47762.1|47768.3|47764.7|47761.4|47757.8|29
1765265400000|2025-12-09 07:30:00|47765.2|47761.6|47767.2|47763.6|47767.7|47764.1|47761|47757.4|22
1765265700000|2025-12-09 07:35:00|47766.7|47763.1|47764.7|47761.1|47769.3|47765.7|47757.5|47753.9|30
1765266000000|2025-12-09 07:40:00|47764.2|47760.6|47770.6|47767|47776.9|47773.3|47759.8|47756.2|46
1765266300000|2025-12-09 07:45:00|47770.1|47766.5|47771.1|47767.5|47771.1|47767.5|47766|47762.4|22
1765266600000|2025-12-09 07:50:00|47771.6|47768|47768.3|47764.7|47776.4|47772.8|47767.7|47764.1|36
1765266900000|2025-12-09 07:55:00|47768.8|47765.2|47769.8|47766.2|47772.8|47769.2|47760.2|47756.6|85
1765267200000|2025-12-09 08:00:00|47767.8|47764.2|47777.1|47773.5|47785.8|47782.2|47761.1|47757.5|203
1765267500000|2025-12-09 08:05:00|47777.6|47774|47768.8|47765.2|47780.9|47777.3|47763.7|47760.1|61
1765267800000|2025-12-09 08:10:00|47769.3|47765.7|47775.8|47772.2|47775.8|47772.2|47764.8|47761.2|50
1765268100000|2025-12-09 08:15:00|47776.3|47772.7|47789.9|47786.3|47790.8|47787.2|47770.5|47766.9|94
1765268400000|2025-12-09 08:20:00|47790.4|47786.8|47799.6|47796|47802.5|47798.9|47786|47782.4|133
1765268700000|2025-12-09 08:25:00|47799.1|47795.5|47773.4|47769.8|47801.1|47797.5|47771.8|47768.2|104
1765269000000|2025-12-09 08:30:00|47772.9|47769.3|47772.1|47768.5|47780.4|47776.8|47761.7|47758.1|57
1765269300000|2025-12-09 08:35:00|47771.6|47768|47762.7|47759.1|47771.6|47768|47759.2|47755.6|44
1765269600000|2025-12-09 08:40:00|47763.2|47759.6|47761|47757.4|47763.9|47760.3|47750.4|47746.8|89
1765269900000|2025-12-09 08:45:00|47760.5|47756.9|47766.6|47763|47772.8|47769.2|47759.6|47756|58
1765270200000|2025-12-09 08:50:00|47767.1|47763.5|47773.5|47769.9|47775.1|47771.5|47764|47760.4|36
1765270500000|2025-12-09 08:55:00|47774|47770.4|47771.8|47768.2|47779.6|47776|47766.8|47763.2|50
1765270800000|2025-12-09 09:00:00|47771.3|47767.7|47769.9|47766.3|47773.6|47770|47753.6|47750|112
1765271100000|2025-12-09 09:05:00|47770.4|47766.8|47763.7|47760.1|47773.6|47770|47759.4|47755.8|55
1765271400000|2025-12-09 09:10:00|47763.2|47759.6|47776.6|47773|47779.5|47775.9|47761.7|47758.1|63
1765271700000|2025-12-09 09:15:00|47776.1|47772.5|47771.3|47767.7|47782.5|47778.9|47767.1|47763.5|57
1765272000000|2025-12-09 09:20:00|47771.8|47768.2|47775.7|47772.1|47777.7|47774.1|47766|47762.4|88
1765272300000|2025-12-09 09:25:00|47775.2|47771.6|47778|47774.4|47779.6|47776|47763.8|47760.2|37
1765272600000|2025-12-09 09:30:00|47777.5|47773.9|47778.9|47775.3|47786.4|47782.8|47775.2|47771.6|64
1765272900000|2025-12-09 09:35:00|47778.5|47774.9|47758|47754.4|47781|47777.4|47757.5|47753.9|51
1765273200000|2025-12-09 09:40:00|47757.5|47753.9|47756.9|47753.3|47763.6|47760|47752.7|47749.1|110
1765273500000|2025-12-09 09:45:00|47756.4|47752.8|47771.7|47768.1|47773.8|47770.2|47754.3|47750.7|51
1765273800000|2025-12-09 09:50:00|47771.2|47767.6|47769.5|47765.9|47776.1|47772.5|47766.9|47763.3|26
1765274100000|2025-12-09 09:55:00|47768.9|47765.3|47765.7|47762.1|47771.6|47768|47760.3|47756.7|38
1765274400000|2025-12-09 10:00:00|47765.2|47761.6|47760.4|47756.8|47767.1|47763.5|47757.9|47754.3|47
1765274700000|2025-12-09 10:05:00|47759.9|47756.3|47756.9|47753.3|47764.4|47760.8|47750.8|47747.2|31
1765275000000|2025-12-09 10:10:00|47757.4|47753.8|47763|47759.4|47773.1|47769.5|47757.4|47753.8|29
1765275300000|2025-12-09 10:15:00|47762.5|47758.9|47769.1|47765.5|47771.4|47767.8|47762|47758.4|28
1765275600000|2025-12-09 10:20:00|47769.6|47766|47757.9|47754.3|47773.4|47769.8|47750.8|47747.2|202
1765275900000|2025-12-09 10:25:00|47757.4|47753.8|47774.7|47771.1|47774.8|47771.2|47755.9|47752.3|70
1765276200000|2025-12-09 10:30:00|47775.2|47771.6|47769.5|47765.9|47776.4|47772.8|47767.2|47763.6|40
1765276500000|2025-12-09 10:35:00|47770|47766.4|47725.8|47722.2|47775.3|47771.7|47674.2|47670.6|926
1765276800000|2025-12-09 10:40:00|47715.3|47711.7|47773.5|47769.9|47775|47771.4|47708.3|47704.7|420
1765277100000|2025-12-09 10:45:00|47772.9|47769.3|47773.7|47770.1|47776.4|47772.8|47756.4|47752.8|160
1765277400000|2025-12-09 10:50:00|47774.2|47770.6|47793.7|47790.1|47799|47795.4|47772.4|47768.8|233
1765277700000|2025-12-09 10:55:00|47793.4|47789.8|47811.6|47808|47814.1|47810.5|47793.1|47789.5|98
1765278000000|2025-12-09 11:00:00|47811.5|47807.9|47803.8|47800.2|47816.1|47812.5|47785.6|47782|339
1765278300000|2025-12-09 11:05:00|47804.3|47800.7|47799.6|47796|47809|47805.4|47793.3|47789.7|45
1765278600000|2025-12-09 11:10:00|47800.1|47796.5|47793.5|47789.9|47800.1|47796.5|47781.6|47778|77
1765278900000|2025-12-09 11:15:00|47794|47790.4|47790.6|47787|47798.7|47795.1|47774.2|47770.6|129
1765279200000|2025-12-09 11:20:00|47789.5|47785.9|47794.3|47790.7|47805.6|47802|47788.6|47785|84
1765279500000|2025-12-09 11:25:00|47793.8|47790.2|47815.2|47811.6|47815.2|47811.6|47788.2|47784.6|101
1765279800000|2025-12-09 11:30:00|47815.7|47812.1|47808.2|47804.6|47815.7|47812.1|47803.6|47800|62
1765280100000|2025-12-09 11:35:00|47808.7|47805.1|47798.3|47794.7|47811.1|47807.5|47796.8|47793.2|51
1765280400000|2025-12-09 11:40:00|47797.8|47794.2|47792.4|47788.8|47806.6|47803|47789|47785.4|111
1765280700000|2025-12-09 11:45:00|47792|47788.4|47798.7|47795.1|47800|47796.4|47786.1|47782.5|45
1765281000000|2025-12-09 11:50:00|47798.2|47794.6|47796.5|47792.9|47807.1|47803.5|47793|47789.4|54
1765281300000|2025-12-09 11:55:00|47797|47793.4|47786.6|47783|47797.5|47793.9|47783.6|47780|35
1765281600000|2025-12-09 12:00:00|47789.6|47786|47786.4|47782.8|47789.6|47786|47770.9|47767.3|105
1765281900000|2025-12-09 12:05:00|47786.8|47783.2|47787.4|47783.8|47793.1|47789.5|47782.7|47779.1|46
1765282200000|2025-12-09 12:10:00|47787.9|47784.3|47773.8|47770.2|47788.6|47785|47767.2|47763.6|106
1765282500000|2025-12-09 12:15:00|47774.2|47770.6|47774.3|47770.7|47778.6|47775|47767.2|47763.6|18
1765282800000|2025-12-09 12:20:00|47774.1|47770.5|47774.4|47770.8|47778.6|47775|47767|47763.4|49
1765283100000|2025-12-09 12:25:00|47774|47770.4|47769.9|47766.3|47779.6|47776|47768|47764.4|20
1765283400000|2025-12-09 12:30:00|47769.4|47765.8|47764.7|47761.1|47774|47770.4|47760.6|47757|40
1765283700000|2025-12-09 12:35:00|47764.9|47761.3|47761.4|47757.8|47768.6|47765|47757|47753.4|50
1765284000000|2025-12-09 12:40:00|47761.5|47757.9|47740.5|47736.9|47761.6|47758|47737|47733.4|128
1765284300000|2025-12-09 12:45:00|47740|47736.4|47752.5|47748.9|47760.6|47757|47728.4|47724.8|172
1765284600000|2025-12-09 12:50:00|47752.2|47748.6|47765.4|47761.8|47773.9|47770.3|47750.8|47747.2|45
1765284900000|2025-12-09 12:55:00|47765.6|47762|47750.8|47747.2|47768.6|47765|47745.3|47741.7|43
1765285200000|2025-12-09 13:00:00|47752.6|47749|47751|47747.4|47756|47752.4|47744.1|47740.5|98
1765285500000|2025-12-09 13:05:00|47752|47748.4|47766.9|47763.3|47772.5|47768.9|47748.2|47744.6|58
1765285800000|2025-12-09 13:10:00|47767.4|47763.8|47761.6|47758|47767.8|47764.2|47758.1|47754.5|69
1765286100000|2025-12-09 13:15:00|47762.1|47758.5|47766.6|47763|47770.6|47767|47748.1|47744.5|154
1765286400000|2025-12-09 13:20:00|47766.1|47762.5|47738.5|47734.9|47766.1|47762.5|47737.5|47733.9|198
1765286700000|2025-12-09 13:25:00|47738.4|47734.8|47747.1|47743.5|47751.1|47747.5|47734.5|47730.9|173
1765287000000|2025-12-09 13:30:00|47747.6|47744|47712.2|47708.6|47753.6|47750|47711.2|47707.6|160
1765287300000|2025-12-09 13:35:00|47712.7|47709.1|47721.6|47718|47725.1|47721.5|47706.7|47703.1|141
1765287600000|2025-12-09 13:40:00|47721.5|47717.9|47722.1|47718.5|47726|47722.4|47713.1|47709.5|98
1765287900000|2025-12-09 13:45:00|47721.6|47718|47723.2|47719.6|47745.1|47741.5|47719.9|47716.3|185
1765288200000|2025-12-09 13:50:00|47720.7|47717.1|47701.6|47698|47723.5|47719.9|47700.1|47696.5|258
1765288500000|2025-12-09 13:55:00|47701.1|47697.5|47703.2|47699.6|47711.4|47707.8|47697|47693.4|88
1765288800000|2025-12-09 14:00:00|47703.3|47699.7|47693.2|47689.6|47712.1|47708.5|47692.9|47689.3|131
1765289100000|2025-12-09 14:05:00|47692.7|47689.1|47696.9|47693.3|47699.9|47696.3|47688|47684.4|98
1765289400000|2025-12-09 14:10:00|47696.4|47692.8|47693.8|47690.2|47706|47702.4|47689.4|47685.8|134
1765289700000|2025-12-09 14:15:00|47694.3|47690.7|47696.6|47693|47706.9|47703.3|47693.3|47689.7|103
1765290000000|2025-12-09 14:20:00|47697.1|47693.5|47702.1|47698.5|47721|47717.4|47695.8|47692.2|163
1765290300000|2025-12-09 14:25:00|47702.6|47699|47732.6|47729|47737.7|47734.1|47690.4|47686.8|781
1765290600000|2025-12-09 14:30:00|47733.6|47730.1|47875.2|47872.7|47887.2|47884.7|47719.3|47716.8|4149
1765290900000|2025-12-09 14:35:00|47876.2|47873.7|47818|47815.5|47900.6|47898.1|47816.5|47814|2109
1765291200000|2025-12-09 14:40:00|47819.5|47817|47823.7|47821.2|47865.7|47863.2|47806|47803.5|2051
1765291500000|2025-12-09 14:45:00|47818.7|47816.2|47869.6|47867.1|47872.1|47869.6|47782.5|47780|1663
1765291800000|2025-12-09 14:50:00|47874.6|47872.1|47950.4|47947.9|47952.1|47949.6|47858.1|47855.6|1587
1765292100000|2025-12-09 14:55:00|47951.4|47948.9|47896.1|47893.6|47954.1|47951.6|47884.3|47881.8|1589
1765292400000|2025-12-09 15:00:00|47893.1|47890.6|47888.3|47885.8|47922.4|47919.9|47860.1|47857.6|1568
1765292700000|2025-12-09 15:05:00|47888.4|47885.9|47831.6|47829.1|47888.4|47885.9|47812.7|47810.2|1648
1765293000000|2025-12-09 15:10:00|47832.1|47829.6|47854.9|47852.4|47869.5|47867|47825.6|47823.1|1073
1765293300000|2025-12-09 15:15:00|47853.9|47851.4|47861.2|47858.7|47885.9|47883.4|47838|47835.5|954
1765293600000|2025-12-09 15:20:00|47864.8|47862.3|47836.5|47834|47876.7|47874.2|47831.1|47828.6|557
1765293900000|2025-12-09 15:25:00|47836.3|47833.8|47829.4|47826.9|47841.6|47839.1|47799.8|47797.3|1143
1765294200000|2025-12-09 15:30:00|47830.2|47827.7|47860.5|47858|47871.7|47869.2|47815.7|47813.2|772
1765294500000|2025-12-09 15:35:00|47861.5|47859|47850.2|47847.7|47867.4|47864.9|47840.5|47838|529
1765294800000|2025-12-09 15:40:00|47849.1|47846.6|47868.5|47866|47868.5|47866|47813|47810.5|739
1765295100000|2025-12-09 15:45:00|47868|47865.5|47828.7|47826.2|47883.3|47880.8|47813.8|47811.3|1072
1765295400000|2025-12-09 15:50:00|47828|47825.5|47843.1|47840.6|47852.5|47850|47818.1|47815.6|612
1765295700000|2025-12-09 15:55:00|47843.6|47841.1|47869.5|47867|47871|47868.5|47841.8|47839.3|378
1765296000000|2025-12-09 16:00:00|47869.6|47867.1|47867.1|47864.6|47892.7|47890.2|47849|47846.5|875
1765296300000|2025-12-09 16:05:00|47868.6|47866.1|47890.3|47887.8|47896.8|47894.3|47861.3|47858.8|546
1765296600000|2025-12-09 16:10:00|47886.9|47884.4|47893.1|47890.6|47903.5|47901|47876.4|47873.9|636
1765296900000|2025-12-09 16:15:00|47892.1|47889.6|47917.6|47915.1|47920.7|47918.2|47890|47887.5|720
1765297200000|2025-12-09 16:20:00|47916.1|47913.6|47916.6|47914.1|47930.6|47928.1|47898.3|47895.8|606
1765297500000|2025-12-09 16:25:00|47916.1|47913.6|47872.7|47870.2|47918.3|47915.8|47867.6|47865.1|621
1765297800000|2025-12-09 16:30:00|47874.5|47872|47905.4|47902.9|47905.9|47903.4|47869.4|47866.9|568
1765298100000|2025-12-09 16:35:00|47906.9|47904.4|47878.4|47875.9|47913|47910.5|47876.3|47873.8|571
1765298400000|2025-12-09 16:40:00|47881.5|47879|47871.4|47868.9|47884.4|47881.9|47863|47860.5|707
1765298700000|2025-12-09 16:45:00|47872.9|47870.4|47878.5|47876|47889.9|47887.4|47867.5|47865|363
1765299000000|2025-12-09 16:50:00|47879.1|47876.6|47892.9|47890.4|47904.6|47902.1|47878.1|47875.6|458
1765299300000|2025-12-09 16:55:00|47893.9|47891.4|47843.5|47841|47894.9|47892.4|47840.7|47838.2|402
1765299600000|2025-12-09 17:00:00|47841.9|47839.4|47851.7|47849.2|47859.5|47857|47834.1|47831.6|466
1765299900000|2025-12-09 17:05:00|47852.2|47849.7|47842|47839.5|47868.5|47866|47837.9|47835.4|394
1765300200000|2025-12-09 17:10:00|47843|47840.5|47816.2|47813.7|47847|47844.5|47815.7|47813.2|570
1765300500000|2025-12-09 17:15:00|47817.7|47815.2|47781.4|47778.9|47819.1|47816.6|47774.1|47771.6|780
1765300800000|2025-12-09 17:20:00|47783.5|47781|47776.8|47774.3|47785.7|47783.2|47747.3|47744.8|982
1765301100000|2025-12-09 17:25:00|47778.3|47775.8|47771.6|47769.1|47789.3|47786.8|47769.4|47766.9|529
1765301400000|2025-12-09 17:30:00|47770.7|47768.2|47724.8|47722.3|47802.2|47799.7|47721.8|47719.3|1576
1765301700000|2025-12-09 17:35:00|47725.3|47722.8|47673.8|47671.3|47747.7|47745.2|47659.3|47656.8|2366
1765302000000|2025-12-09 17:40:00|47671.3|47668.8|47674.7|47672.2|47682.8|47680.3|47653.8|47651.3|1060
1765302300000|2025-12-09 17:45:00|47674.5|47672|47637|47634.5|47680.7|47678.2|47632.2|47629.7|1048
1765302600000|2025-12-09 17:50:00|47640|47637.5|47638.5|47636|47658.5|47656|47612.1|47609.6|819
1765302900000|2025-12-09 17:55:00|47637.5|47635|47669.5|47667|47672.3|47669.8|47637.5|47635|833
1765303200000|2025-12-09 18:00:00|47669|47666.5|47674.4|47671.9|47684.6|47682.1|47647.5|47645|559
1765303500000|2025-12-09 18:05:00|47674.9|47672.4|47637.6|47635.1|47681.4|47678.9|47631.1|47628.6|486
1765303800000|2025-12-09 18:10:00|47637.5|47635|47669.2|47666.7|47669.2|47666.7|47631.7|47629.2|592
1765304100000|2025-12-09 18:15:00|47671.7|47669.2|47650.8|47648.3|47673.2|47670.7|47643.8|47641.3|446
1765304400000|2025-12-09 18:20:00|47651.3|47648.8|47672|47669.5|47676.7|47674.2|47634.8|47632.3|526
1765304700000|2025-12-09 18:25:00|47671.5|47669|47635.9|47633.4|47672|47669.5|47626.8|47624.3|549
1765305000000|2025-12-09 18:30:00|47634.9|47632.4|47630.9|47628.4|47651.3|47648.8|47622.7|47620.2|575
1765305300000|2025-12-09 18:35:00|47631.2|47628.7|47599.3|47596.8|47631.2|47628.7|47588.7|47586.2|705
1765305600000|2025-12-09 18:40:00|47598.8|47596.3|47578.5|47576|47601.8|47599.3|47571.8|47569.3|773
1765305900000|2025-12-09 18:45:00|47578.6|47576.1|47611.5|47609|47613.9|47611.4|47555|47552.5|907
1765306200000|2025-12-09 18:50:00|47611|47608.5|47625.6|47623.1|47638.4|47635.9|47603|47600.5|609
1765306500000|2025-12-09 18:55:00|47626.1|47623.6|47624|47621.5|47639.4|47636.9|47618.1|47615.6|549
1765306800000|2025-12-09 19:00:00|47624.5|47622|47639|47636.5|47639|47636.5|47611.5|47609|607
1765307100000|2025-12-09 19:05:00|47639.4|47636.9|47623.6|47621.1|47658.1|47655.6|47621.4|47618.9|797
1765307400000|2025-12-09 19:10:00|47623.9|47621.4|47614.4|47611.9|47626.9|47624.4|47605.3|47602.8|496
1765307700000|2025-12-09 19:15:00|47613.9|47611.4|47602.4|47599.9|47624.2|47621.7|47600.7|47598.2|452
1765308000000|2025-12-09 19:20:00|47602.9|47600.4|47606.4|47603.9|47613.4|47610.9|47597.1|47594.6|174
1765308300000|2025-12-09 19:25:00|47605.9|47603.4|47605.2|47602.7|47624.3|47621.8|47601.7|47599.2|182
1765308600000|2025-12-09 19:30:00|47606.2|47603.7|47587.1|47584.6|47609.6|47607.1|47583.3|47580.8|381
1765308900000|2025-12-09 19:35:00|47586.6|47584.1|47616.3|47613.8|47621.5|47619|47580.4|47577.9|286
1765309200000|2025-12-09 19:40:00|47617|47614.5|47615.4|47612.9|47622.6|47620.1|47599.5|47597|267
1765309500000|2025-12-09 19:45:00|47615.9|47613.4|47618.3|47615.8|47622.9|47620.4|47604.4|47601.9|251
1765309800000|2025-12-09 19:50:00|47619.5|47617|47633.7|47631.2|47638.9|47636.4|47619.5|47617|306
1765310100000|2025-12-09 19:55:00|47634.2|47631.7|47617.6|47615.1|47641.3|47638.8|47615|47612.5|307
1765310400000|2025-12-09 20:00:00|47618.2|47615.7|47627.5|47625|47630.6|47628.1|47611.6|47609.1|291
1765310700000|2025-12-09 20:05:00|47627.3|47624.8|47628.5|47626|47635.9|47633.4|47615.9|47613.4|208
1765311000000|2025-12-09 20:10:00|47627.8|47625.3|47612.3|47609.8|47633.8|47631.3|47609.1|47606.6|180
1765311300000|2025-12-09 20:15:00|47611.8|47609.3|47612.9|47610.4|47623.5|47621|47603.9|47601.4|304
1765311600000|2025-12-09 20:20:00|47613.1|47610.6|47606.1|47603.6|47626|47623.5|47604.3|47601.8|180
1765311900000|2025-12-09 20:25:00|47606.6|47604.1|47597.8|47595.3|47610.2|47607.7|47595.9|47593.4|315
1765312200000|2025-12-09 20:30:00|47599.3|47596.8|47584.8|47582.3|47605.1|47602.6|47576.4|47573.9|505
1765312500000|2025-12-09 20:35:00|47583.8|47581.3|47599.5|47597|47606.9|47604.4|47576.8|47574.3|406
1765312800000|2025-12-09 20:40:00|47597.4|47594.9|47593|47590.5|47607.1|47604.6|47577.1|47574.6|492
1765313100000|2025-12-09 20:45:00|47592.5|47590|47592.7|47590.2|47604.5|47602|47579|47576.5|540
1765313400000|2025-12-09 20:50:00|47590.9|47588.4|47583.2|47580.7|47608.2|47605.7|47580.7|47578.2|1048
1765313700000|2025-12-09 20:55:00|47581.2|47578.7|47567.8|47565.3|47581.7|47579.2|47537.7|47535.2|3137
1765314000000|2025-12-09 21:00:00|47561.1|47558.6|47561.2|47556.4|47568|47563.2|47546.1|47541.3|727
1765314300000|2025-12-09 21:05:00|47560.7|47555.9|47553.7|47548.9|47567.3|47562.5|47547.8|47543|253
1765314600000|2025-12-09 21:10:00|47554.2|47549.4|47545.6|47540.8|47559.1|47554.3|47530|47525.2|217
1765314900000|2025-12-09 21:15:00|47545.1|47540.3|47527.1|47522.3|47545.1|47540.3|47522.8|47518|113
1765315200000|2025-12-09 21:20:00|47527.6|47522.8|47533|47528.2|47537.4|47532.6|47523.8|47519|82
1765315500000|2025-12-09 21:25:00|47532.6|47527.8|47526.9|47522.1|47532.6|47527.8|47523.3|47518.5|81
1765315800000|2025-12-09 21:30:00|47526.4|47521.6|47527.6|47522.8|47529.2|47524.4|47523.3|47518.5|98
1765316100000|2025-12-09 21:35:00|47526.5|47521.7|47526.9|47522.1|47531.6|47526.8|47522.8|47518|48
1765316400000|2025-12-09 21:40:00|47527.4|47522.6|47529.2|47524.4|47535|47530.2|47527.4|47522.6|45
1765316700000|2025-12-09 21:45:00|47528.7|47523.9|47532.3|47527.5|47532.9|47528.1|47526.7|47521.9|37
1765317000000|2025-12-09 21:50:00|47531.8|47527|47524.3|47519.5|47532.7|47527.9|47522.3|47517.5|142
1765317300000|2025-12-09 21:55:00|47523.6|47518.8|47530.9|47521.1|47539.5|47534.7|47522.6|47517.8|84
1765317600000|2025-12-09 22:00:00|47524|47514.2|47529.7|47519.9|47530.9|47521.1|47524|47514.2|0
1765317900000|2025-12-09 22:05:00|47525|47515.2|47525.4|47515.6|47525.4|47515.6|47524.7|47514.9|0
1765318200000|2025-12-09 22:10:00|47525.2|47515.4|47528.7|47518.9|47529.3|47519.5|47524.9|47515.1|0
1765318500000|2025-12-09 22:15:00|47530.4|47520.6|47530.8|47521|47530.9|47521.1|47527.7|47517.9|0
1765318800000|2025-12-09 22:20:00|47530.4|47520.6|47534.4|47524.6|47535.8|47526|47524.4|47514.6|0
1765319100000|2025-12-09 22:25:00|47533.7|47523.9|47532.5|47522.7|47536.3|47526.5|47529.4|47519.6|0
1765319400000|2025-12-09 22:30:00|47534|47524.2|47529.4|47519.6|47535.6|47525.8|47529.4|47519.6|0
1765319700000|2025-12-09 22:35:00|47529.5|47519.7|47536.3|47526.5|47536.3|47526.5|47529.4|47519.6|0
1765320000000|2025-12-09 22:40:00|47531|47521.2|47532.6|47522.8|47532.6|47522.8|47529.7|47519.9|0
1765320300000|2025-12-09 22:45:00|47533.8|47524|47534.8|47525|47535.2|47525.4|47532.6|47522.8|0
1765320600000|2025-12-09 22:50:00|47534.1|47524.3|47534.9|47525.1|47534.9|47525.1|47533.1|47523.3|0
1765320900000|2025-12-09 22:55:00|47535.3|47525.5|47534.8|47525|47535.7|47525.9|47534.8|47525|0
1765321200000|2025-12-09 23:00:00|47540.8|47531|47554.4|47549.6|47558.7|47553.9|47540.8|47531|60
1765321500000|2025-12-09 23:05:00|47553.9|47549.1|47553.9|47549.1|47556.6|47551.8|47548.4|47543.6|41
1765321800000|2025-12-09 23:10:00|47551.8|47547|47551.2|47546.4|47555.1|47550.3|47547.1|47542.3|41
1765322100000|2025-12-09 23:15:00|47551.7|47546.9|47553.3|47548.5|47554|47549.2|47546|47541.2|34
1765322400000|2025-12-09 23:20:00|47553|47548.2|47535.6|47530.8|47561.2|47556.4|47533.9|47529.1|343
1765322700000|2025-12-09 23:25:00|47536.1|47531.3|47551.4|47546.6|47554.6|47549.8|47526|47521.2|736
1765323000000|2025-12-09 23:30:00|47550.9|47546.1|47555.1|47550.3|47559.4|47554.6|47547.4|47542.6|103
1765323300000|2025-12-09 23:35:00|47551.9|47547.1|47552.3|47547.5|47555.6|47550.8|47548.7|47543.9|24
1765323600000|2025-12-09 23:40:00|47552.2|47547.4|47554.3|47549.5|47554.3|47549.5|47543|47538.2|49
1765323900000|2025-12-09 23:45:00|47553.8|47549|47555.4|47550.6|47556|47551.2|47546|47541.2|10
1765324200000|2025-12-09 23:50:00|47555.9|47551.1|47546.3|47541.5|47556|47551.2|47539.9|47535.1|37
1765324500000|2025-12-09 23:55:00|47546.8|47542|47544.1|47539.3|47546.8|47542|47540.3|47535.5|17
1765324800000|2025-12-10 00:00:00|47543.6|47538.8|47554.2|47549.4|47554.2|47549.4|47539.9|47535.1|68
1765325100000|2025-12-10 00:05:00|47554|47549.2|47569.4|47564.6|47572.4|47567.6|47552.5|47547.7|76
1765325400000|2025-12-10 00:10:00|47568.9|47564.1|47567.3|47562.5|47582.2|47577.4|47567.3|47562.5|60
1765325700000|2025-12-10 00:15:00|47567.7|47562.9|47552|47547.2|47570.1|47565.3|47551|47546.2|37
1765326000000|2025-12-10 00:20:00|47551.5|47546.7|47546.1|47541.3|47555.9|47551.1|47543|47538.2|75
1765326300000|2025-12-10 00:25:00|47546.6|47541.8|47554.7|47549.9|47556.8|47552|47546.6|47541.8|51
1765326600000|2025-12-10 00:30:00|47555.2|47550.4|47560.6|47555.8|47563.9|47559.1|47554.7|47549.9|37
1765326900000|2025-12-10 00:35:00|47560.1|47555.3|47558.9|47554.1|47563.3|47558.5|47557.3|47552.5|16
1765327200000|2025-12-10 00:40:00|47559.4|47554.6|47556.9|47552.1|47559.4|47554.6|47553|47548.2|17
1765327500000|2025-12-10 00:45:00|47557.5|47552.7|47543.5|47538.7|47558.5|47553.7|47542.8|47538|54
1765327800000|2025-12-10 00:50:00|47544|47539.2|47543.8|47539|47549.8|47545|47541.1|47536.3|67
1765328100000|2025-12-10 00:55:00|47543.3|47538.5|47537.5|47532.7|47547.2|47542.4|47537.5|47532.7|41
1765328400000|2025-12-10 01:00:00|47539|47534.2|47546.9|47542.1|47549.3|47544.5|47537.3|47532.5|78
1765328700000|2025-12-10 01:05:00|47547.4|47542.6|47539.9|47535.1|47549.9|47545.1|47532.9|47528.1|80
1765329000000|2025-12-10 01:10:00|47540.4|47535.6|47547.5|47542.7|47549|47544.2|47536.4|47531.6|48
1765329300000|2025-12-10 01:15:00|47548|47543.2|47565.1|47560.3|47568.2|47563.4|47540.9|47536.1|226
1765329600000|2025-12-10 01:20:00|47565.6|47560.8|47548.4|47543.6|47581.1|47576.3|47547.2|47542.4|740
1765329900000|2025-12-10 01:25:00|47549|47544.2|47564.8|47560|47568.4|47563.6|47543.4|47538.6|320
1765330200000|2025-12-10 01:30:00|47565.3|47560.5|47560.3|47555.5|47571.2|47566.4|47552.7|47547.9|82
1765330500000|2025-12-10 01:35:00|47559.8|47555|47564.1|47559.3|47567.2|47562.4|47558.5|47553.7|34
1765330800000|2025-12-10 01:40:00|47562.1|47557.3|47563.4|47558.6|47566|47561.2|47557.3|47552.5|40
1765331100000|2025-12-10 01:45:00|47563.9|47559.1|47559.3|47554.5|47569.4|47564.6|47559.3|47554.5|121
1765331400000|2025-12-10 01:50:00|47558.3|47553.5|47551.1|47546.3|47558.3|47553.5|47538|47533.2|439
1765331700000|2025-12-10 01:55:00|47551.5|47546.7|47547.2|47542.4|47551.9|47547.1|47547.2|47542.4|54
1765332000000|2025-12-10 02:00:00|47545.2|47540.4|47556|47551.2|47559|47554.2|47544.7|47539.9|40
1765332300000|2025-12-10 02:05:00|47555.5|47550.7|47560.8|47556|47562.5|47557.7|47555.5|47550.7|23
1765332600000|2025-12-10 02:10:00|47560.5|47555.7|47562.7|47557.9|47565|47560.2|47559|47554.2|16
1765332900000|2025-12-10 02:15:00|47563.2|47558.4|47568.3|47563.5|47569.9|47565.1|47560.1|47555.3|10
1765333200000|2025-12-10 02:20:00|47568.5|47563.7|47569.2|47564.4|47571.4|47566.6|47567|47562.2|49
1765333500000|2025-12-10 02:25:00|47569.7|47564.9|47562.2|47557.4|47570.7|47565.9|47561.6|47556.8|12
1765333800000|2025-12-10 02:30:00|47561.6|47556.8|47560.9|47556.1|47567.6|47562.8|47559.7|47554.9|33
1765334100000|2025-12-10 02:35:00|47560.4|47555.6|47557.6|47552.8|47565.7|47560.9|47556.5|47551.7|15
1765334400000|2025-12-10 02:40:00|47557.1|47552.3|47550.9|47546.1|47558.2|47553.4|47550.9|47546.1|16
1765334700000|2025-12-10 02:45:00|47550.3|47545.5|47552.4|47547.6|47552.4|47547.6|47546.3|47541.5|12
1765335000000|2025-12-10 02:50:00|47550.9|47546.1|47552.7|47547.9|47562.3|47557.5|47550.4|47545.6|35
1765335300000|2025-12-10 02:55:00|47553.7|47548.9|47554.9|47550.1|47555.9|47551.1|47549|47544.2|35
1765335600000|2025-12-10 03:00:00|47555.1|47550.3|47557.5|47552.7|47562.5|47557.7|47553.9|47549.1|30
1765335900000|2025-12-10 03:05:00|47558|47553.2|47563|47558.2|47564.2|47559.4|47555.5|47550.7|19
1765336200000|2025-12-10 03:10:00|47563.2|47558.4|47558.6|47553.8|47565.8|47561|47557.1|47552.3|19
1765336500000|2025-12-10 03:15:00|47558|47553.2|47552.7|47547.9|47559.2|47554.4|47552.4|47547.6|14
1765336800000|2025-12-10 03:20:00|47552.2|47547.4|47559.1|47554.3|47562.5|47557.7|47551.8|47547|12
1765337100000|2025-12-10 03:25:00|47559.5|47554.7|47554.9|47550.1|47561.9|47557.1|47552|47547.2|18
1765337400000|2025-12-10 03:30:00|47554.4|47549.6|47547.6|47542.8|47556.6|47551.8|47545|47540.2|44
1765337700000|2025-12-10 03:35:00|47548.1|47543.3|47557.7|47552.9|47561.3|47556.5|47548.1|47543.3|27
1765338000000|2025-12-10 03:40:00|47558.3|47553.5|47554.8|47550|47560.1|47555.3|47553.1|47548.3|17
1765338300000|2025-12-10 03:45:00|47555.8|47551|47554.6|47549.8|47558.1|47553.3|47548.6|47543.8|13
1765338600000|2025-12-10 03:50:00|47553.6|47548.8|47551.2|47546.4|47554.1|47549.3|47547.6|47542.8|7
1765338900000|2025-12-10 03:55:00|47550.5|47545.7|47564.2|47559.4|47564.7|47559.9|47548.1|47543.3|20
1765339200000|2025-12-10 04:00:00|47563.5|47558.7|47576.1|47571.3|47576.5|47571.7|47563.1|47558.3|64
1765339500000|2025-12-10 04:05:00|47576.7|47571.9|47584.6|47579.8|47587|47582.2|47576.5|47571.7|97
1765339800000|2025-12-10 04:10:00|47584.1|47579.3|47581.3|47576.5|47588.6|47583.8|47579.8|47575|35
1765340100000|2025-12-10 04:15:00|47581.8|47577|47579.4|47574.6|47582.9|47578.1|47574.9|47570.1|36
1765340400000|2025-12-10 04:20:00|47579.6|47574.8|47580|47575.2|47580.6|47575.8|47574.7|47569.9|22
1765340700000|2025-12-10 04:25:00|47579.5|47574.7|47581.3|47576.5|47582|47577.2|47578|47573.2|21
1765341000000|2025-12-10 04:30:00|47581.8|47577|47593.7|47588.9|47594.2|47589.4|47581.8|47577|32
1765341300000|2025-12-10 04:35:00|47593.2|47588.4|47593.4|47588.6|47606.5|47601.7|47593.2|47588.4|58
1765341600000|2025-12-10 04:40:00|47593.1|47588.3|47581.4|47576.6|47594.1|47589.3|47581.4|47576.6|23
1765341900000|2025-12-10 04:45:00|47581.9|47577.1|47586.8|47582|47589.9|47585.1|47579.9|47575.1|13
1765342200000|2025-12-10 04:50:00|47585.8|47581|47587.3|47582.5|47587.3|47582.5|47582.8|47578|9
1765342500000|2025-12-10 04:55:00|47587.8|47583|47588|47583.2|47588.6|47583.8|47584.5|47579.7|8
1765342800000|2025-12-10 05:00:00|47587.5|47582.7|47577.6|47572.8|47589.2|47584.4|47574.8|47570|25
1765343100000|2025-12-10 05:05:00|47577.1|47572.3|47565.7|47560.9|47577.1|47572.3|47562.1|47557.3|32
1765343400000|2025-12-10 05:10:00|47566.2|47561.4|47559.9|47555.1|47566.9|47562.1|47555.9|47551.1|28
1765343700000|2025-12-10 05:15:00|47559.4|47554.6|47560.4|47555.6|47565.4|47560.6|47559.4|47554.6|26
1765344000000|2025-12-10 05:20:00|47560.5|47555.7|47561.3|47556.5|47563.5|47558.7|47558.5|47553.7|7
1765344300000|2025-12-10 05:25:00|47561.8|47557|47568.2|47563.4|47574.2|47569.4|47560.8|47556|20
1765344600000|2025-12-10 05:30:00|47568.7|47563.9|47575.5|47570.7|47575.5|47570.7|47563.5|47558.7|25
1765344900000|2025-12-10 05:35:00|47576|47571.2|47567.9|47563.1|47578.4|47573.6|47565.9|47561.1|16
1765345200000|2025-12-10 05:40:00|47567.4|47562.6|47568.1|47563.3|47568.6|47563.8|47563.1|47558.3|14
1765345500000|2025-12-10 05:45:00|47568.3|47563.5|47569.3|47564.5|47573.3|47568.5|47568.3|47563.5|17
1765345800000|2025-12-10 05:50:00|47568.8|47564|47570.1|47565.3|47571.8|47567|47567.3|47562.5|5
1765346100000|2025-12-10 05:55:00|47569.6|47564.8|47571.6|47566.8|47572.1|47567.3|47568.1|47563.3|3
1765346400000|2025-12-10 06:00:00|47571.1|47566.3|47575.3|47570.5|47575.8|47571|47571.1|47566.3|10
1765346700000|2025-12-10 06:05:00|47575.8|47571|47585.9|47581.1|47589.1|47584.3|47573.8|47569|36
1765347000000|2025-12-10 06:10:00|47586.2|47581.4|47590.8|47586|47594.9|47590.1|47584|47579.2|43
1765347300000|2025-12-10 06:15:00|47590.3|47585.5|47583.3|47578.5|47593.6|47588.8|47582|47577.2|21
1765347600000|2025-12-10 06:20:00|47582.8|47578|47582.3|47577.5|47587.6|47582.8|47576.4|47571.6|11
1765347900000|2025-12-10 06:25:00|47581.9|47577.1|47585.6|47580.8|47588.6|47583.8|47579.1|47574.3|5
1765348200000|2025-12-10 06:30:00|47586.1|47581.3|47587.6|47582.8|47590.9|47586.1|47581.3|47576.5|34
1765348500000|2025-12-10 06:35:00|47586.9|47582.1|47583.8|47579|47590.5|47585.7|47579.3|47574.5|22
1765348800000|2025-12-10 06:40:00|47580.7|47575.9|47577|47572.2|47586.5|47581.7|47572.1|47567.3|44
1765349100000|2025-12-10 06:45:00|47577.5|47572.7|47574.3|47569.5|47581.1|47576.3|47571.1|47566.3|12
1765349400000|2025-12-10 06:50:00|47574.8|47570|47573.9|47569.1|47578.2|47573.4|47573.2|47568.4|38
1765349700000|2025-12-10 06:55:00|47573.4|47568.6|47579.8|47575|47584.7|47579.9|47572.9|47568.1|38
1765350000000|2025-12-10 07:00:00|47579|47575.4|47576.2|47572.6|47579.5|47575.9|47568.5|47564.9|77
1765350300000|2025-12-10 07:05:00|47576.3|47572.7|47580.4|47576.8|47582.7|47579.1|47573.2|47569.6|51
1765350600000|2025-12-10 07:10:00|47579.9|47576.3|47577.6|47574|47581.4|47577.8|47573.4|47569.8|13
1765350900000|2025-12-10 07:15:00|47578.1|47574.5|47577.9|47574.3|47581|47577.4|47575.4|47571.8|45
1765351200000|2025-12-10 07:20:00|47577.4|47573.8|47581.4|47577.8|47583.8|47580.2|47575.8|47572.2|17
1765351500000|2025-12-10 07:25:00|47581.9|47578.3|47579.6|47576|47583.8|47580.2|47578.6|47575|21
1765351800000|2025-12-10 07:30:00|47579.1|47575.5|47587.9|47584.3|47590.8|47587.2|47576.6|47573|32
1765352100000|2025-12-10 07:35:00|47587.8|47584.2|47586.8|47583.2|47589.2|47585.6|47584.7|47581.1|12
1765352400000|2025-12-10 07:40:00|47587.1|47583.5|47587.3|47583.7|47591.3|47587.7|47584.9|47581.3|37
1765352700000|2025-12-10 07:45:00|47587.8|47584.2|47588.8|47585.2|47591.5|47587.9|47583.8|47580.2|67
1765353000000|2025-12-10 07:50:00|47589.1|47585.5|47571.9|47568.3|47589.7|47586.1|47569|47565.4|157
1765353300000|2025-12-10 07:55:00|47572|47568.4|47574.5|47570.9|47577|47573.4|47564.4|47560.8|103
1765353600000|2025-12-10 08:00:00|47576|47572.4|47568.8|47565.2|47583|47579.4|47565.5|47561.9|141
1765353900000|2025-12-10 08:05:00|47568.3|47564.7|47596|47592.4|47599.1|47595.5|47566.8|47563.2|128
1765354200000|2025-12-10 08:10:00|47595.5|47591.9|47584.5|47580.9|47599.9|47596.3|47576.3|47572.7|130
1765354500000|2025-12-10 08:15:00|47585|47581.4|47595.4|47591.8|47600.4|47596.8|47578.4|47574.8|58
1765354800000|2025-12-10 08:20:00|47595.9|47592.3|47598.6|47595|47603.2|47599.6|47592|47588.4|85
1765355100000|2025-12-10 08:25:00|47597.6|47594|47584.5|47580.9|47599.5|47595.9|47581.6|47578|74
1765355400000|2025-12-10 08:30:00|47585|47581.4|47574.1|47570.5|47590.8|47587.2|47566.3|47562.7|100
1765355700000|2025-12-10 08:35:00|47573.6|47570|47581.3|47577.7|47584.8|47581.2|47567.3|47563.7|44
1765356000000|2025-12-10 08:40:00|47580.8|47577.2|47570.4|47566.8|47593.2|47589.6|47569.4|47565.8|43
1765356300000|2025-12-10 08:45:00|47570.1|47566.5|47572.6|47569|47579.8|47576.2|47559.3|47555.7|114
1765356600000|2025-12-10 08:50:00|47572.1|47568.5|47557.5|47553.9|47574|47570.4|47555.2|47551.6|96
1765356900000|2025-12-10 08:55:00|47557.3|47553.7|47575.3|47571.7|47578.4|47574.8|47556|47552.4|76
1765357200000|2025-12-10 09:00:00|47577.8|47574.2|47580.1|47576.5|47582.9|47579.3|47568.8|47565.2|93
1765357500000|2025-12-10 09:05:00|47579.6|47576|47596.1|47592.5|47596.9|47593.3|47579.1|47575.5|101
1765357800000|2025-12-10 09:10:00|47594.6|47591|47571.2|47567.6|47598.2|47594.6|47570.7|47567.1|118
1765358100000|2025-12-10 09:15:00|47574.3|47570.7|47557.4|47553.8|47574.3|47570.7|47550.3|47546.7|223
1765358400000|2025-12-10 09:20:00|47558.4|47554.8|47549.7|47546.1|47566.7|47563.1|47547.5|47543.9|57
1765358700000|2025-12-10 09:25:00|47552.3|47548.7|47562.4|47558.8|47562.4|47558.8|47547.5|47543.9|40
1765359000000|2025-12-10 09:30:00|47562|47558.4|47559.3|47555.7|47566.9|47563.3|47556.9|47553.3|49
1765359300000|2025-12-10 09:35:00|47559.8|47556.2|47557|47553.4|47565.8|47562.2|47553.9|47550.3|32
1765359600000|2025-12-10 09:40:00|47557.5|47553.9|47568.3|47564.7|47576.4|47572.8|47556|47552.4|108
1765359900000|2025-12-10 09:45:00|47568.8|47565.2|47575.9|47572.3|47584.6|47581|47568.5|47564.9|50
1765360200000|2025-12-10 09:50:00|47576.2|47572.6|47575.5|47571.9|47584.3|47580.7|47575.1|47571.5|41
1765360500000|2025-12-10 09:55:00|47575|47571.4|47566.9|47563.3|47581.4|47577.8|47566.9|47563.3|43
1765360800000|2025-12-10 10:00:00|47567|47563.4|47574.2|47570.6|47589.3|47585.7|47561.4|47557.8|313
1765361100000|2025-12-10 10:05:00|47574.7|47571.1|47555.4|47551.8|47575.2|47571.6|47553.3|47549.7|85
1765361400000|2025-12-10 10:10:00|47555.2|47551.6|47567.7|47564.1|47570.4|47566.8|47550.4|47546.8|41
1765361700000|2025-12-10 10:15:00|47567.2|47563.6|47569.2|47565.6|47576.4|47572.8|47563.2|47559.6|58
1765362000000|2025-12-10 10:20:00|47569.7|47566.1|47530.9|47527.3|47572.8|47569.2|47530.9|47527.3|113
1765362300000|2025-12-10 10:25:00|47531.3|47527.7|47492.3|47488.7|47531.3|47527.7|47492.1|47488.5|236
1765362600000|2025-12-10 10:30:00|47492.8|47489.2|47498.2|47494.6|47498.7|47495.1|47474.6|47471|256
1765362900000|2025-12-10 10:35:00|47497.7|47494.1|47506.7|47503.1|47509.1|47505.5|47496.2|47492.6|51
1765363200000|2025-12-10 10:40:00|47507.1|47503.5|47511.2|47507.6|47517.2|47513.6|47504|47500.4|50
1765363500000|2025-12-10 10:45:00|47510.7|47507.1|47516.5|47512.9|47516.5|47512.9|47501.9|47498.3|70
1765363800000|2025-12-10 10:50:00|47516|47512.4|47516.7|47513.1|47519.8|47516.2|47510|47506.4|19
1765364100000|2025-12-10 10:55:00|47517.2|47513.6|47502.7|47499.1|47528.4|47524.8|47502.7|47499.1|65
1765364400000|2025-12-10 11:00:00|47502.2|47498.6|47518.5|47514.9|47550.5|47546.9|47500|47496.4|742
1765364700000|2025-12-10 11:05:00|47519|47515.4|47533.2|47529.6|47539.8|47536.2|47517.5|47513.9|93
1765365000000|2025-12-10 11:10:00|47532.7|47529.1|47535.1|47531.5|47539.3|47535.7|47524.8|47521.2|167
1765365300000|2025-12-10 11:15:00|47534.6|47531|47532|47528.4|47540.2|47536.6|47526.6|47523|60
1765365600000|2025-12-10 11:20:00|47532.1|47528.5|47534.4|47530.8|47540.9|47537.3|47528|47524.4|18
1765365900000|2025-12-10 11:25:00|47534.9|47531.3|47539.3|47535.7|47546.3|47542.7|47530|47526.4|45
1765366200000|2025-12-10 11:30:00|47538.8|47535.2|47541.8|47538.2|47541.8|47538.2|47528.4|47524.8|117
1765366500000|2025-12-10 11:35:00|47542.1|47538.5|47532.2|47528.6|47546.3|47542.7|47529.2|47525.6|69
1765366800000|2025-12-10 11:40:00|47531.7|47528.1|47527.4|47523.8|47541.4|47537.8|47524.8|47521.2|43
1765367100000|2025-12-10 11:45:00|47526.9|47523.3|47528.2|47524.6|47530.4|47526.8|47521.9|47518.3|39
1765367400000|2025-12-10 11:50:00|47525.8|47522.2|47535.9|47532.3|47542.3|47538.7|47522.1|47518.5|49
1765367700000|2025-12-10 11:55:00|47535.4|47531.8|47528.5|47524.9|47537.9|47534.3|47528|47524.4|47
1765368000000|2025-12-10 12:00:00|47535.5|47531.9|47521.6|47518|47542.1|47538.5|47521.6|47518|147
1765368300000|2025-12-10 12:05:00|47520.6|47517|47529.2|47525.6|47532.2|47528.6|47514|47510.4|65
1765368600000|2025-12-10 12:10:00|47529.7|47526.1|47532|47528.4|47532.1|47528.5|47517.8|47514.2|60
1765368900000|2025-12-10 12:15:00|47532.5|47528.9|47523.3|47519.7|47536.1|47532.5|47523.3|47519.7|47
1765369200000|2025-12-10 12:20:00|47522.8|47519.2|47518.8|47515.2|47526.4|47522.8|47513.2|47509.6|44
1765369500000|2025-12-10 12:25:00|47518.3|47514.7|47529.7|47526.1|47531.7|47528.1|47515.8|47512.2|41
1765369800000|2025-12-10 12:30:00|47530.2|47526.6|47530.4|47526.8|47536.7|47533.1|47524.1|47520.5|38
1765370100000|2025-12-10 12:35:00|47529.9|47526.3|47520.3|47516.7|47532.7|47529.1|47519.2|47515.6|41
1765370400000|2025-12-10 12:40:00|47519.8|47516.2|47524.8|47521.2|47530.6|47527|47517.3|47513.7|42
1765370700000|2025-12-10 12:45:00|47525.3|47521.7|47525.3|47521.7|47529.8|47526.2|47520.3|47516.7|28
1765371000000|2025-12-10 12:50:00|47525.8|47522.2|47528|47524.4|47528.5|47524.9|47517.9|47514.3|19
1765371300000|2025-12-10 12:55:00|47528.5|47524.9|47534.4|47530.8|47539.7|47536.1|47527.3|47523.7|55
1765371600000|2025-12-10 13:00:00|47533.4|47529.8|47526.8|47523.2|47540.8|47537.2|47526.8|47523.2|63
1765371900000|2025-12-10 13:05:00|47526.3|47522.7|47531.6|47528|47531.6|47528|47520.5|47516.9|56
1765372200000|2025-12-10 13:10:00|47532.1|47528.5|47547.9|47544.3|47551.6|47548|47529.6|47526|123
1765372500000|2025-12-10 13:15:00|47548.4|47544.8|47553.1|47549.5|47554.1|47550.5|47544.3|47540.7|83
1765372800000|2025-12-10 13:20:00|47553.6|47550|47598.9|47595.3|47606.1|47602.5|47553|47549.4|274
1765373100000|2025-12-10 13:25:00|47599.4|47595.8|47604.3|47600.7|47611.3|47607.7|47594.8|47591.2|238
1765373400000|2025-12-10 13:30:00|47604.8|47601.2|47578.8|47575.2|47613.1|47609.5|47569.6|47566|273
1765373700000|2025-12-10 13:35:00|47577.8|47574.2|47581.5|47577.9|47588.3|47584.7|47571.7|47568.1|87
1765374000000|2025-12-10 13:40:00|47580.5|47576.9|47578.9|47575.3|47586.1|47582.5|47578.4|47574.8|60
1765374300000|2025-12-10 13:45:00|47579.4|47575.8|47568|47564.4|47579.4|47575.8|47558.3|47554.7|81
1765374600000|2025-12-10 13:50:00|47567.5|47563.9|47568.3|47564.7|47571.5|47567.9|47562.8|47559.2|56
1765374900000|2025-12-10 13:55:00|47567.8|47564.2|47556.4|47552.8|47569.7|47566.1|47555.9|47552.3|78
1765375200000|2025-12-10 14:00:00|47556.3|47552.7|47549.7|47546.1|47563.3|47559.7|47542.5|47538.9|269
1765375500000|2025-12-10 14:05:00|47550.2|47546.6|47542.3|47538.7|47552.8|47549.2|47535.9|47532.3|189
1765375800000|2025-12-10 14:10:00|47543.8|47540.2|47532.8|47529.2|47553.9|47550.3|47525.8|47522.2|226
1765376100000|2025-12-10 14:15:00|47532.3|47528.7|47513.4|47509.8|47539.6|47536|47504.2|47500.6|300
1765376400000|2025-12-10 14:20:00|47512.9|47509.3|47528.7|47525.1|47534.1|47530.5|47509.9|47506.3|198
1765376700000|2025-12-10 14:25:00|47527.7|47524.1|47530.3|47526.7|47545.3|47541.7|47514|47510.4|1005
1765377000000|2025-12-10 14:30:00|47529.7|47527.2|47494.2|47491.7|47573.3|47570.8|47492|47489.5|3246
1765377300000|2025-12-10 14:35:00|47488.7|47486.2|47535.7|47533.2|47562.2|47559.7|47454.9|47452.4|2575
1765377600000|2025-12-10 14:40:00|47532.7|47530.2|47550.7|47548.2|47604.3|47601.8|47531.4|47528.9|1812
1765377900000|2025-12-10 14:45:00|47549.7|47547.2|47573.2|47570.7|47600.7|47598.2|47543.7|47541.2|1281
1765378200000|2025-12-10 14:50:00|47572.2|47569.7|47611.5|47609|47613.3|47610.8|47553.5|47551|1305
1765378500000|2025-12-10 14:55:00|47612|47609.5|47659.3|47656.8|47675.8|47673.3|47612|47609.5|2277
1765378800000|2025-12-10 15:00:00|47656.3|47653.8|47644.1|47641.6|47672.3|47669.8|47633.4|47630.9|1086
1765379100000|2025-12-10 15:05:00|47642.1|47639.6|47668.8|47666.3|47679.7|47677.2|47630.2|47627.7|963
1765379400000|2025-12-10 15:10:00|47670.8|47668.3|47691.1|47688.6|47708.5|47706|47660.7|47658.2|1311
1765379700000|2025-12-10 15:15:00|47690.6|47688.1|47710|47707.5|47720.4|47717.9|47665.1|47662.6|1030
1765380000000|2025-12-10 15:20:00|47712.1|47709.6|47697.9|47695.4|47722.7|47720.2|47689.9|47687.4|953
1765380300000|2025-12-10 15:25:00|47696.4|47693.9|47682|47679.5|47698.6|47696.1|47668|47665.5|985
1765380600000|2025-12-10 15:30:00|47685.3|47682.8|47657.7|47655.2|47692.1|47689.6|47643|47640.5|943
1765380900000|2025-12-10 15:35:00|47657.2|47654.7|47629|47626.5|47668.8|47666.3|47606.2|47603.7|1465
1765381200000|2025-12-10 15:40:00|47627.7|47625.2|47682.2|47679.7|47695.2|47692.7|47612.6|47610.1|964
1765381500000|2025-12-10 15:45:00|47683.2|47680.7|47740.5|47738|47749.3|47746.8|47669.4|47666.9|991
1765381800000|2025-12-10 15:50:00|47740.7|47738.2|47690.1|47687.6|47750.3|47747.8|47683.9|47681.4|925
1765382100000|2025-12-10 15:55:00|47689.1|47686.6|47688.1|47685.6|47720.3|47717.8|47671.2|47668.7|920
1765382400000|2025-12-10 16:00:00|47687.3|47684.8|47665.8|47663.3|47687.3|47684.8|47631.8|47629.3|1072
1765382700000|2025-12-10 16:05:00|47666.3|47663.8|47718.6|47716.1|47732.6|47730.1|47665.9|47663.4|779
1765383000000|2025-12-10 16:10:00|47719.4|47716.9|47773.4|47770.9|47777.3|47774.8|47708.9|47706.4|1018
1765383300000|2025-12-10 16:15:00|47773.7|47771.2|47805.5|47803|47810.4|47807.9|47763.9|47761.4|1361
1765383600000|2025-12-10 16:20:00|47802.5|47800|47799.2|47796.7|47815.1|47812.6|47769.8|47767.3|792
1765383900000|2025-12-10 16:25:00|47798.2|47795.7|47798.6|47796.1|47821.2|47818.7|47788.9|47786.4|625
1765384200000|2025-12-10 16:30:00|47798.8|47796.3|47810.3|47807.8|47810.8|47808.3|47772.9|47770.4|817
1765384500000|2025-12-10 16:35:00|47809.9|47807.4|47804.9|47802.4|47816.4|47813.9|47794.3|47791.8|567
1765384800000|2025-12-10 16:40:00|47805.9|47803.4|47782.9|47780.4|47805.9|47803.4|47777.1|47774.6|575
1765385100000|2025-12-10 16:45:00|47782.4|47779.9|47795.5|47793|47808.6|47806.1|47768.3|47765.8|526
1765385400000|2025-12-10 16:50:00|47796.9|47794.4|47801.9|47799.4|47816.9|47814.4|47779.5|47777|384
1765385700000|2025-12-10 16:55:00|47801.4|47798.9|47798|47795.5|47809.5|47807|47780.3|47777.8|343
1765386000000|2025-12-10 17:00:00|47796.2|47793.7|47767.6|47765.1|47796.9|47794.4|47765.6|47763.1|393
1765386300000|2025-12-10 17:05:00|47766.6|47764.1|47756.8|47754.3|47777.7|47775.2|47754.2|47751.7|452
1765386600000|2025-12-10 17:10:00|47757.5|47755|47764.6|47762.1|47780.4|47777.9|47743.3|47740.8|531
1765386900000|2025-12-10 17:15:00|47765.6|47763.1|47767.7|47765.2|47787.5|47785|47756.3|47753.8|281
1765387200000|2025-12-10 17:20:00|47769.3|47766.8|47773.3|47770.8|47777.2|47774.7|47757|47754.5|424
1765387500000|2025-12-10 17:25:00|47773.2|47770.7|47761.1|47758.6|47779.1|47776.6|47754.6|47752.1|365
1765387800000|2025-12-10 17:30:00|47762.9|47760.4|47760|47757.5|47767|47764.5|47748.4|47745.9|398
1765388100000|2025-12-10 17:35:00|47758.5|47756|47728.9|47726.4|47764.2|47761.7|47728.4|47725.9|455
1765388400000|2025-12-10 17:40:00|47728.8|47726.3|47724.7|47722.2|47743.7|47741.2|47711.5|47709|394
1765388700000|2025-12-10 17:45:00|47725.2|47722.7|47751|47748.5|47754|47751.5|47720.1|47717.6|258
1765389000000|2025-12-10 17:50:00|47750.5|47748|47778.4|47775.9|47784.5|47782|47747.5|47745|552
1765389300000|2025-12-10 17:55:00|47777.9|47775.4|47777.5|47775|47799.4|47796.9|47769.6|47767.1|437
1765389600000|2025-12-10 18:00:00|47774.1|47771.6|47792.2|47789.7|47793.5|47791|47769.6|47767.1|443
1765389900000|2025-12-10 18:05:00|47794.2|47791.7|47801.5|47799|47810.9|47808.4|47791.5|47789|433
1765390200000|2025-12-10 18:10:00|47801.7|47799.2|47791.7|47789.2|47806.8|47804.3|47789.8|47787.3|220
1765390500000|2025-12-10 18:15:00|47791.2|47788.7|47777|47774.5|47800.3|47797.8|47774|47771.5|275
1765390800000|2025-12-10 18:20:00|47776.1|47773.6|47758.9|47756.4|47781.4|47778.9|47758.9|47756.4|339
1765391100000|2025-12-10 18:25:00|47759.9|47757.4|47747.7|47745.2|47759.9|47757.4|47732.8|47730.3|490
1765391400000|2025-12-10 18:30:00|47750.4|47747.9|47747.3|47744.8|47770.9|47768.4|47740|47737.5|408
1765391700000|2025-12-10 18:35:00|47745.8|47743.3|47739.9|47737.4|47767.9|47765.4|47733.9|47731.4|352
1765392000000|2025-12-10 18:40:00|47740.6|47738.1|47698.6|47696.1|47741.2|47738.7|47698.4|47695.9|823
1765392300000|2025-12-10 18:45:00|47697.1|47694.6|47724.6|47722.1|47728.7|47726.2|47689.9|47687.4|393
1765392600000|2025-12-10 18:50:00|47724.5|47722|47717.5|47715|47729|47726.5|47712.6|47710.1|239
1765392900000|2025-12-10 18:55:00|47717.1|47714.6|47733.3|47730.8|47738.2|47735.7|47695.1|47692.6|364
1765393200000|2025-12-10 19:00:00|47734.7|47732.2|47811.7|47809.2|47880.7|47878.2|47726.5|47724|1729
1765393500000|2025-12-10 19:05:00|47811.2|47808.7|47890.1|47887.6|47920.9|47918.4|47801.2|47798.7|1707
1765393800000|2025-12-10 19:10:00|47890.9|47888.4|47847.1|47844.6|47915.9|47913.4|47831.4|47828.9|1423
1765394100000|2025-12-10 19:15:00|47846.5|47844|47877.9|47875.4|47905.1|47902.6|47842.8|47840.3|1154
1765394400000|2025-12-10 19:20:00|47875|47872.5|47796.2|47793.7|47875|47872.5|47794.2|47791.7|1011
1765394700000|2025-12-10 19:25:00|47800.7|47798.2|47822|47819.5|47822|47819.5|47749.6|47747.1|1162
1765395000000|2025-12-10 19:30:00|47824|47821.5|47980|47977.5|47999.6|47997.1|47813.4|47810.9|1579
1765395300000|2025-12-10 19:35:00|47985|47982.5|47979.8|47977.3|48038.3|48035.8|47900.7|47898.2|2407
1765395600000|2025-12-10 19:40:00|47977.6|47975.1|47871.3|47868.8|47993.6|47991.1|47802|47799.5|2716
1765395900000|2025-12-10 19:45:00|47870.8|47868.3|47931.9|47929.4|47964.1|47961.6|47866.4|47863.9|1547
1765396200000|2025-12-10 19:50:00|47934.8|47932.3|48046.4|48043.9|48076|48073.5|47915.7|47913.2|2549
1765396500000|2025-12-10 19:55:00|48048.4|48045.9|48102|48099.5|48112.2|48109.7|48045|48042.5|2593
1765396800000|2025-12-10 20:00:00|48099.5|48097|48126.5|48124|48139.6|48137.1|48039.9|48037.4|1866
1765397100000|2025-12-10 20:05:00|48128|48125.5|48160.4|48157.9|48169.4|48166.9|48110.1|48107.6|1729
1765397400000|2025-12-10 20:10:00|48159.9|48157.4|48151.1|48148.6|48166.4|48163.9|48134.4|48131.9|1005
1765397700000|2025-12-10 20:15:00|48149.6|48147.1|48138|48135.5|48158|48155.5|48108.2|48105.7|1109
1765398000000|2025-12-10 20:20:00|48135.4|48132.9|48108.9|48106.4|48189|48186.5|48100.8|48098.3|1126
1765398300000|2025-12-10 20:25:00|48103.4|48100.9|48128.1|48125.6|48149.9|48147.4|48095.4|48092.9|567
1765398600000|2025-12-10 20:30:00|48130.9|48128.4|48174.3|48171.8|48198.2|48195.7|48121.2|48118.7|855
1765398900000|2025-12-10 20:35:00|48175.3|48172.8|48167.4|48164.9|48195.3|48192.8|48158.4|48155.9|719
1765399200000|2025-12-10 20:40:00|48168.7|48166.2|48150|48147.5|48180.9|48178.4|48138.3|48135.8|853
1765399500000|2025-12-10 20:45:00|48148|48145.5|48133.5|48131|48173.6|48171.1|48119|48116.5|806
1765399800000|2025-12-10 20:50:00|48129.8|48127.3|48116.8|48114.3|48136.2|48133.7|48085.9|48083.4|1448
1765400100000|2025-12-10 20:55:00|48110.8|48108.3|48060.4|48057.9|48110.9|48108.4|48045.1|48042.6|3345
1765400400000|2025-12-10 21:00:00|48062.1|48057.3|48075.4|48070.6|48085.4|48080.6|48054.8|48050|1169
1765400700000|2025-12-10 21:05:00|48078.9|48074.1|48082.4|48077.6|48088.3|48083.5|48067.9|48063.1|718
1765401000000|2025-12-10 21:10:00|48082.9|48078.1|48100.1|48095.3|48102.2|48097.4|48082.9|48078.1|353
1765401300000|2025-12-10 21:15:00|48100.6|48095.8|48086.1|48081.3|48107.9|48103.1|48084.8|48080|100
1765401600000|2025-12-10 21:20:00|48086.6|48081.8|48096.7|48091.9|48100.4|48095.6|48079.6|48074.8|72
1765401900000|2025-12-10 21:25:00|48097.2|48092.4|48101.5|48096.7|48106.3|48101.5|48094.2|48089.4|58
1765402200000|2025-12-10 21:30:00|48101|48096.2|48095.4|48090.6|48102.8|48098|48084.8|48080|87
1765402500000|2025-12-10 21:35:00|48095.9|48091.1|48101|48096.2|48105.4|48100.6|48094.7|48089.9|43
1765402800000|2025-12-10 21:40:00|48101.5|48096.7|48106.2|48101.4|48110.2|48105.4|48096.7|48091.9|91
1765403100000|2025-12-10 21:45:00|48105.7|48100.9|48100.9|48096.1|48118.2|48113.4|48091.3|48086.5|102
1765403400000|2025-12-10 21:50:00|48101.4|48096.6|48106.3|48101.5|48108.6|48103.8|48092.7|48087.9|83
1765403700000|2025-12-10 21:55:00|48106.8|48102|48109.1|48099.3|48114.4|48109.6|48104.2|48099.3|90
1765404000000|2025-12-10 22:00:00|48109.7|48099.9|48107|48097.2|48109.7|48099.9|48104.7|48094.9|0
1765404300000|2025-12-10 22:05:00|48104|48094.2|48102.9|48093.1|48109.7|48099.9|48102.7|48092.9|0
1765404600000|2025-12-10 22:10:00|48102.7|48092.9|48103.9|48094.1|48109.7|48099.9|48102.7|48092.9|0
1765404900000|2025-12-10 22:15:00|48103.4|48093.6|48102.7|48092.9|48106.4|48096.6|48102.7|48092.9|0
1765405200000|2025-12-10 22:20:00|48104|48094.2|48102.7|48092.9|48109.7|48099.9|48102.7|48092.9|0
1765405500000|2025-12-10 22:25:00|48109.7|48099.9|48103.9|48094.1|48109.7|48099.9|48103.1|48093.3|0
1765405800000|2025-12-10 22:30:00|48103.6|48093.8|48102.9|48093.1|48105.9|48096.1|48102.9|48093.1|0
1765406100000|2025-12-10 22:35:00|48104.7|48094.9|48103.2|48093.4|48105|48095.2|48102.7|48092.9|0
1765406400000|2025-12-10 22:40:00|48103.4|48093.6|48107.3|48097.5|48109.7|48099.9|48102.7|48092.9|0
1765406700000|2025-12-10 22:45:00|48104|48094.2|48102.8|48093|48108.8|48099|48102.8|48093|0
1765407000000|2025-12-10 22:50:00|48108.7|48098.9|48105.9|48096.1|48109.7|48099.9|48102.8|48093|0
1765407300000|2025-12-10 22:55:00|48106.5|48096.7|48108.1|48098.3|48109.7|48099.9|48106.5|48096.7|0
1765407600000|2025-12-10 23:00:00|48108.4|48098.6|48109.2|48104.4|48122.6|48117.8|48071.6|48061.8|133
1765407900000|2025-12-10 23:05:00|48109.8|48105|48122.2|48117.4|48127.4|48122.6|48108.9|48104.1|42
1765408200000|2025-12-10 23:10:00|48121.2|48116.4|48121.7|48116.9|48130.3|48125.5|48115.3|48110.5|58
1765408500000|2025-12-10 23:15:00|48121.2|48116.4|48112.7|48107.9|48122.2|48117.4|48105.1|48100.3|43
1765408800000|2025-12-10 23:20:00|48111.3|48106.5|48102.3|48097.5|48116.1|48111.3|48102|48097.2|27
1765409100000|2025-12-10 23:25:00|48102.2|48097.4|48109.7|48104.9|48112.3|48107.5|48098.2|48093.4|14
1765409400000|2025-12-10 23:30:00|48109.2|48104.4|48108.4|48103.6|48113.8|48109|48100.7|48095.9|33
1765409700000|2025-12-10 23:35:00|48107.9|48103.1|48105.2|48100.4|48111.2|48106.4|48098.9|48094.1|47
1765410000000|2025-12-10 23:40:00|48104.7|48099.9|48106.3|48101.5|48108.8|48104|48099.6|48094.8|20
1765410300000|2025-12-10 23:45:00|48105.8|48101|48111.2|48106.4|48111.6|48106.8|48096.3|48091.5|82
1765410600000|2025-12-10 23:50:00|48108.2|48103.4|48109.8|48105|48112.2|48107.4|48101.5|48096.7|33
1765410900000|2025-12-10 23:55:00|48109.3|48104.5|48107.9|48103.1|48115.9|48111.1|48105.2|48100.4|35
1765411200000|2025-12-11 00:00:00|48107.4|48102.6|48094.3|48089.5|48114.2|48109.4|48091.2|48086.4|106
1765411500000|2025-12-11 00:05:00|48094.1|48089.3|48090.4|48085.6|48099.7|48094.9|48090.2|48085.4|41
1765411800000|2025-12-11 00:10:00|48090.7|48085.9|48101.4|48096.6|48102.4|48097.6|48086.1|48081.3|31
1765412100000|2025-12-11 00:15:00|48101.9|48097.1|48089|48084.2|48105.9|48101.1|48085.4|48080.6|46
1765412400000|2025-12-11 00:20:00|48088.5|48083.7|48085.8|48081|48091.3|48086.5|48083.5|48078.7|18
1765412700000|2025-12-11 00:25:00|48086.3|48081.5|48098.1|48093.3|48104|48099.2|48086.3|48081.5|33
1765413000000|2025-12-11 00:30:00|48097.6|48092.8|48086.9|48082.1|48097.8|48093|48081.2|48076.4|57
1765413300000|2025-12-11 00:35:00|48086.4|48081.6|48079.5|48074.7|48090.1|48085.3|48078.5|48073.7|66
1765413600000|2025-12-11 00:40:00|48080|48075.2|48081.8|48077|48088.4|48083.6|48075.6|48070.8|67
1765413900000|2025-12-11 00:45:00|48081.3|48076.5|48071.6|48066.8|48085.3|48080.5|48065.7|48060.9|97
1765414200000|2025-12-11 00:50:00|48071.1|48066.3|48071.3|48066.5|48073.7|48068.9|48058.9|48054.1|79
1765414500000|2025-12-11 00:55:00|48070.8|48066|48064.5|48059.7|48075.8|48071|48060.2|48055.4|49
1765414800000|2025-12-11 01:00:00|48062|48057.2|48060|48055.2|48069.4|48064.6|48054|48049.2|138
1765415100000|2025-12-11 01:05:00|48060.5|48055.7|48076|48071.2|48078|48073.2|48059|48054.2|80
1765415400000|2025-12-11 01:10:00|48076.5|48071.7|48062.3|48057.5|48077|48072.2|48062.3|48057.5|51
1765415700000|2025-12-11 01:15:00|48061.8|48057|48067.5|48062.7|48075|48070.2|48061.3|48056.5|60
1765416000000|2025-12-11 01:20:00|48066.7|48061.9|48061.6|48056.8|48067.6|48062.8|48057.7|48052.9|46
1765416300000|2025-12-11 01:25:00|48063.1|48058.3|48062|48057.2|48072.3|48067.5|48061.7|48056.9|34
1765416600000|2025-12-11 01:30:00|48062.5|48057.7|48068.3|48063.5|48072.3|48067.5|48060.5|48055.7|105
1765416900000|2025-12-11 01:35:00|48067.8|48063|48062.5|48057.7|48070|48065.2|48061.3|48056.5|52
1765417200000|2025-12-11 01:40:00|48063|48058.2|48059|48054.2|48068.8|48064|48059|48054.2|53
1765417500000|2025-12-11 01:45:00|48058.6|48053.8|48050.3|48045.5|48060.6|48055.8|48049.8|48045|34
1765417800000|2025-12-11 01:50:00|48049.9|48045.1|48048.5|48043.7|48052.9|48048.1|48042.1|48037.3|65
1765418100000|2025-12-11 01:55:00|48049|48044.2|48047.2|48042.4|48050.2|48045.4|48044.2|48039.4|49
1765418400000|2025-12-11 02:00:00|48046.7|48041.9|48026.5|48021.7|48047.3|48042.5|48025.5|48020.7|102
1765418700000|2025-12-11 02:05:00|48026|48021.2|48022.7|48017.9|48031.7|48026.9|48014.2|48009.4|143
1765419000000|2025-12-11 02:10:00|48022.2|48017.4|48025.3|48020.5|48028.7|48023.9|48017.7|48012.9|65
1765419300000|2025-12-11 02:15:00|48025.8|48021|48020.5|48015.7|48030.7|48025.9|48008.8|48004|81
1765419600000|2025-12-11 02:20:00|48021|48016.2|48019.5|48014.7|48028.8|48024|48012.9|48008.1|38
1765419900000|2025-12-11 02:25:00|48020|48015.2|48002.9|47998.1|48026.3|48021.5|47996|47991.2|81
1765420200000|2025-12-11 02:30:00|48003.4|47998.6|47994|47989.2|48006.4|48001.6|47985.5|47980.7|197
1765420500000|2025-12-11 02:35:00|47994.5|47989.7|47991.7|47986.9|48002.3|47997.5|47979.6|47974.8|133
1765420800000|2025-12-11 02:40:00|47991.1|47986.3|47998.5|47993.7|48008.3|48003.5|47984.2|47979.4|96
1765421100000|2025-12-11 02:45:00|47999|47994.2|47978.2|47973.4|48004.7|47999.9|47976.1|47971.3|108
1765421400000|2025-12-11 02:50:00|47978.3|47973.5|47978.2|47973.4|47988.3|47983.5|47965.1|47960.3|185
1765421700000|2025-12-11 02:55:00|47977.7|47972.9|47979|47974.2|47989.1|47984.3|47973.3|47968.5|103
1765422000000|2025-12-11 03:00:00|47978.5|47973.7|47926.2|47921.4|47980.2|47975.4|47918.7|47913.9|608
1765422300000|2025-12-11 03:05:00|47924.2|47919.4|47836.1|47831.3|47935.5|47930.7|47815.6|47810.8|960
1765422600000|2025-12-11 03:10:00|47834.1|47829.3|47872.8|47868|47876.2|47871.4|47817.5|47812.7|431
1765422900000|2025-12-11 03:15:00|47873.3|47868.5|47874.2|47869.4|47885.2|47880.4|47853.1|47848.3|156
1765423200000|2025-12-11 03:20:00|47875.7|47870.9|47879.8|47875|47882.3|47877.5|47857.5|47852.7|133
1765423500000|2025-12-11 03:25:00|47880.3|47875.5|47871.9|47867.1|47883.8|47879|47865.2|47860.4|81
1765423800000|2025-12-11 03:30:00|47871.4|47866.6|47837.8|47833|47876.4|47871.6|47836|47831.2|125
1765424100000|2025-12-11 03:35:00|47837.3|47832.5|47858.8|47854|47864.7|47859.9|47832.1|47827.3|115
1765424400000|2025-12-11 03:40:00|47860.8|47856|47872.9|47868.1|47873.8|47869|47850.5|47845.7|91
1765424700000|2025-12-11 03:45:00|47872.4|47867.6|47878.7|47873.9|47888.3|47883.5|47860.3|47855.5|100
1765425000000|2025-12-11 03:50:00|47880.2|47875.4|47869.5|47864.7|47887.6|47882.8|47866.3|47861.5|108
1765425300000|2025-12-11 03:55:00|47869|47864.2|47872.7|47867.9|47876.7|47871.9|47860.5|47855.7|101
1765425600000|2025-12-11 04:00:00|47873.2|47868.4|47864.3|47859.5|47876.5|47871.7|47861|47856.2|64
1765425900000|2025-12-11 04:05:00|47864.8|47860|47874.7|47869.9|47881.4|47876.6|47864.8|47860|70
1765426200000|2025-12-11 04:10:00|47875.2|47870.4|47879.4|47874.6|47894.5|47889.7|47875.2|47870.4|150
1765426500000|2025-12-11 04:15:00|47878.9|47874.1|47878.7|47873.9|47883.4|47878.6|47874|47869.2|83
1765426800000|2025-12-11 04:20:00|47879.1|47874.3|47873.5|47868.7|47887.6|47882.8|47862|47857.2|175
1765427100000|2025-12-11 04:25:00|47873|47868.2|47870.1|47865.3|47875.5|47870.7|47865.1|47860.3|25
1765427400000|2025-12-11 04:30:00|47869.6|47864.8|47861.3|47856.5|47870.5|47865.7|47861.3|47856.5|37
1765427700000|2025-12-11 04:35:00|47860.8|47856|47872.2|47867.4|47873.2|47868.4|47851.5|47846.7|43
1765428000000|2025-12-11 04:40:00|47871.7|47866.9|47871.8|47867|47879.3|47874.5|47868.2|47863.4|34
1765428300000|2025-12-11 04:45:00|47873.3|47868.5|47869.9|47865.1|47880.6|47875.8|47862.1|47857.3|86
1765428600000|2025-12-11 04:50:00|47871.9|47867.1|47872.7|47867.9|47881.4|47876.6|47870.2|47865.4|62
1765428900000|2025-12-11 04:55:00|47872.2|47867.4|47868.6|47863.8|47873.9|47869.1|47864.7|47859.9|42
1765429200000|2025-12-11 05:00:00|47868.1|47863.3|47875.8|47871|47879.4|47874.6|47865.4|47860.6|42
1765429500000|2025-12-11 05:05:00|47876.3|47871.5|47861|47856.2|47878.8|47874|47852.9|47848.1|92
1765429800000|2025-12-11 05:10:00|47861.5|47856.7|47841.2|47836.4|47861.5|47856.7|47841.2|47836.4|89
1765430100000|2025-12-11 05:15:00|47842.2|47837.4|47843.9|47839.1|47850.2|47845.4|47841.1|47836.3|56
1765430400000|2025-12-11 05:20:00|47843.4|47838.6|47830.3|47825.5|47843.4|47838.6|47828.4|47823.6|78
1765430700000|2025-12-11 05:25:00|47829.8|47825|47828.8|47824|47837.4|47832.6|47827.3|47822.5|53
1765431000000|2025-12-11 05:30:00|47828.3|47823.5|47831.3|47826.5|47841.8|47837|47824.4|47819.6|72
1765431300000|2025-12-11 05:35:00|47831.8|47827|47839.7|47834.9|47846.4|47841.6|47828.8|47824|41
1765431600000|2025-12-11 05:40:00|47839.2|47834.4|47826.7|47821.9|47844.7|47839.9|47826.2|47821.4|32
1765431900000|2025-12-11 05:45:00|47827.2|47822.4|47840.8|47836|47841.3|47836.5|47824.7|47819.9|44
1765432200000|2025-12-11 05:50:00|47840.3|47835.5|47858.6|47853.8|47862.6|47857.8|47840.3|47835.5|65
1765432500000|2025-12-11 05:55:00|47859.3|47854.5|47854.5|47849.7|47860.9|47856.1|47850.8|47846|18
1765432800000|2025-12-11 06:00:00|47854.1|47849.3|47846.1|47841.3|47862.9|47858.1|47846.1|47841.3|49
1765433100000|2025-12-11 06:05:00|47845.6|47840.8|47845|47840.2|47849.3|47844.5|47837|47832.2|36
1765433400000|2025-12-11 06:10:00|47846|47841.2|47853.8|47849|47855.5|47850.7|47844|47839.2|26
1765433700000|2025-12-11 06:15:00|47853.3|47848.5|47832.6|47827.8|47854.3|47849.5|47827.7|47822.9|55
1765434000000|2025-12-11 06:20:00|47832.1|47827.3|47828.1|47823.3|47837.4|47832.6|47820.9|47816.1|61
1765434300000|2025-12-11 06:25:00|47829|47824.2|47832.2|47827.4|47841|47836.2|47823.1|47818.3|33
1765434600000|2025-12-11 06:30:00|47833.2|47828.4|47842.7|47837.9|47846.6|47841.8|47827|47822.2|70
1765434900000|2025-12-11 06:35:00|47842.1|47837.3|47860.1|47855.3|47860.7|47855.9|47840.7|47835.9|55
1765435200000|2025-12-11 06:40:00|47856.9|47852.1|47870.8|47866|47871.8|47867|47854|47849.2|55
1765435500000|2025-12-11 06:45:00|47870.3|47865.5|47869.5|47864.7|47878.8|47874|47866.4|47861.6|49
1765435800000|2025-12-11 06:50:00|47870|47865.2|47862.8|47858|47870.2|47865.4|47856.8|47852|48
1765436100000|2025-12-11 06:55:00|47862.3|47857.5|47876.1|47871.3|47877.8|47873|47862.1|47857.3|94
1765436400000|2025-12-11 07:00:00|47874.9|47870.6|47847.5|47843.9|47877.7|47874.1|47847|47843.4|146
1765436700000|2025-12-11 07:05:00|47847|47843.4|47849|47845.4|47854.1|47850.5|47828.9|47825.3|93
1765437000000|2025-12-11 07:10:00|47848.5|47844.9|47868.7|47865.1|47870.2|47866.6|47845.3|47841.7|86
1765437300000|2025-12-11 07:15:00|47869.2|47865.6|47869.3|47865.7|47878.6|47875|47858.3|47854.7|90
1765437600000|2025-12-11 07:20:00|47869.2|47865.6|47869.6|47866|47877.1|47873.5|47867.1|47863.5|61
1765437900000|2025-12-11 07:25:00|47870.1|47866.5|47884.5|47880.9|47885.9|47882.3|47869.1|47865.5|55
1765438200000|2025-12-11 07:30:00|47884.3|47880.7|47895.3|47891.7|47896.8|47893.2|47883.5|47879.9|60
1765438500000|2025-12-11 07:35:00|47895.8|47892.2|47900|47896.4|47906.1|47902.5|47890.6|47887|127
1765438800000|2025-12-11 07:40:00|47899.5|47895.9|47885.1|47881.5|47900|47896.4|47880|47876.4|75
1765439100000|2025-12-11 07:45:00|47885.6|47882|47892.7|47889.1|47894.3|47890.7|47875|47871.4|50
1765439400000|2025-12-11 07:50:00|47893.4|47889.8|47888.4|47884.8|47893.9|47890.3|47883.4|47879.8|47
1765439700000|2025-12-11 07:55:00|47888.9|47885.3|47889.3|47885.7|47901.5|47897.9|47882.6|47879|152
1765440000000|2025-12-11 08:00:00|47885.8|47882.2|47848|47844.4|47892.3|47888.7|47843.5|47839.9|273
1765440300000|2025-12-11 08:05:00|47847.5|47843.9|47850.2|47846.6|47864.6|47861|47841.8|47838.2|213
1765440600000|2025-12-11 08:10:00|47850.5|47846.9|47843.1|47839.5|47855.5|47851.9|47830.9|47827.3|181
1765440900000|2025-12-11 08:15:00|47847.6|47844|47844.3|47840.7|47864.3|47860.7|47838.9|47835.3|103
1765441200000|2025-12-11 08:20:00|47844.8|47841.2|47866|47862.4|47867|47863.4|47832.2|47828.6|172
1765441500000|2025-12-11 08:25:00|47866.5|47862.9|47843.9|47840.3|47876.5|47872.9|47843.9|47840.3|150
1765441800000|2025-12-11 08:30:00|47843.4|47839.8|47844.7|47841.1|47847|47843.4|47830.2|47826.6|86
1765442100000|2025-12-11 08:35:00|47844.2|47840.6|47861.2|47857.6|47870.7|47867.1|47840|47836.4|130
1765442400000|2025-12-11 08:40:00|47861.7|47858.1|47855.2|47851.6|47870.8|47867.2|47852.6|47849|60
1765442700000|2025-12-11 08:45:00|47854.7|47851.1|47871.2|47867.6|47873.1|47869.5|47848|47844.4|81
1765443000000|2025-12-11 08:50:00|47871.5|47867.9|47905.5|47901.9|47918.6|47915|47871.3|47867.7|248
1765443300000|2025-12-11 08:55:00|47905|47901.4|47916.4|47912.8|47922.4|47918.8|47894.1|47890.5|99
1765443600000|2025-12-11 09:00:00|47915.9|47912.3|47913.7|47910.1|47917.4|47913.8|47905.4|47901.8|127
1765443900000|2025-12-11 09:05:00|47913.2|47909.6|47912.4|47908.8|47924|47920.4|47907|47903.4|143
1765444200000|2025-12-11 09:10:00|47910.9|47907.3|47907|47903.4|47916.1|47912.5|47896.7|47893.1|112
1765444500000|2025-12-11 09:15:00|47907.5|47903.9|47921.2|47917.6|47924|47920.4|47902.1|47898.5|106
1765444800000|2025-12-11 09:20:00|47920.7|47917.1|47933.7|47930.1|47944.6|47941|47919.2|47915.6|166
1765445100000|2025-12-11 09:25:00|47934.1|47930.5|47910.8|47907.2|47936.3|47932.7|47906|47902.4|101
1765445400000|2025-12-11 09:30:00|47911.3|47907.7|47919.2|47915.6|47931.2|47927.6|47910.5|47906.9|129
1765445700000|2025-12-11 09:35:00|47919.7|47916.1|47953.7|47950.1|47954.9|47951.3|47918.5|47914.9|101
1765446000000|2025-12-11 09:40:00|47954.2|47950.6|47927.3|47923.7|47957.7|47954.1|47921.9|47918.3|137
1765446300000|2025-12-11 09:45:00|47926.8|47923.2|47954|47950.4|47956.5|47952.9|47925|47921.4|67
1765446600000|2025-12-11 09:50:00|47953.5|47949.9|47963.7|47960.1|47971.3|47967.7|47944.5|47940.9|146
1765446900000|2025-12-11 09:55:00|47963.2|47959.6|47976.7|47973.1|47978.2|47974.6|47960.2|47956.6|86
1765447200000|2025-12-11 10:00:00|47977.2|47973.6|47964.1|47960.5|47986.5|47982.9|47963.5|47959.9|243
1765447500000|2025-12-11 10:05:00|47964.6|47961|47963.3|47959.7|47970.9|47967.3|47951.6|47948|58
1765447800000|2025-12-11 10:10:00|47963.8|47960.2|47982.4|47978.8|47989.8|47986.2|47958.2|47954.6|70
1765448100000|2025-12-11 10:15:00|47982.9|47979.3|47985.9|47982.3|47989.8|47986.2|47974.1|47970.5|57
1765448400000|2025-12-11 10:20:00|47986.4|47982.8|47984.1|47980.5|47987.6|47984|47973.6|47970|39
1765448700000|2025-12-11 10:25:00|47983.6|47980|47983.6|47980|47984.6|47981|47970.5|47966.9|65
1765449000000|2025-12-11 10:30:00|47984.1|47980.5|47970.5|47966.9|47987.6|47984|47963.2|47959.6|87
1765449300000|2025-12-11 10:35:00|47970|47966.4|47954.3|47950.7|47970|47966.4|47952.7|47949.1|77
1765449600000|2025-12-11 10:40:00|47953.9|47950.3|47955.4|47951.8|47961.8|47958.2|47951.8|47948.2|42
1765449900000|2025-12-11 10:45:00|47954.9|47951.3|47959.4|47955.8|47972.3|47968.7|47954.4|47950.8|111
1765450200000|2025-12-11 10:50:00|47959.9|47956.3|47952.4|47948.8|47966.7|47963.1|47947.6|47944|78
1765450500000|2025-12-11 10:55:00|47951.9|47948.3|47945.7|47942.1|47964.6|47961|47945.2|47941.6|123
1765450800000|2025-12-11 11:00:00|47945.2|47941.6|47973.3|47969.7|47973.3|47969.7|47934.8|47931.2|156
1765451100000|2025-12-11 11:05:00|47973.8|47970.2|47982.8|47979.2|47983.9|47980.3|47970.4|47966.8|100
1765451400000|2025-12-11 11:10:00|47982.3|47978.7|47984.9|47981.3|47992.1|47988.5|47977.6|47974|84
1765451700000|2025-12-11 11:15:00|47985.4|47981.8|47983.5|47979.9|47990.6|47987|47976.3|47972.7|63
1765452000000|2025-12-11 11:20:00|47984|47980.4|47982.5|47978.9|47987.5|47983.9|47973.3|47969.7|74
1765452300000|2025-12-11 11:25:00|47983|47979.4|47994.9|47991.3|47997.6|47994|47979.6|47976|60
1765452600000|2025-12-11 11:30:00|47993.4|47989.8|47980.2|47976.6|47999.6|47996|47980.2|47976.6|101
1765452900000|2025-12-11 11:35:00|47979.5|47975.9|47998.1|47994.5|48000.1|47996.5|47979.5|47975.9|58
1765453200000|2025-12-11 11:40:00|47995|47991.4|48013.6|48010|48013.6|48010|47995|47991.4|118
1765453500000|2025-12-11 11:45:00|48013.5|48009.9|48019.8|48016.2|48026.6|48023|48001.8|47998.2|179
1765453800000|2025-12-11 11:50:00|48021.8|48018.2|48016.9|48013.3|48023.5|48019.9|48011.2|48007.6|159
1765454100000|2025-12-11 11:55:00|48015.9|48012.3|48025.7|48022.1|48029.7|48026.1|48014.9|48011.3|98
1765454400000|2025-12-11 12:00:00|48022.7|48019.1|48032.9|48029.3|48044.9|48041.3|48022.1|48018.5|200
1765454700000|2025-12-11 12:05:00|48032.4|48028.8|48036.3|48032.7|48037.8|48034.2|48024.9|48021.3|142
1765455000000|2025-12-11 12:10:00|48036.8|48033.2|48052.2|48048.6|48056.5|48052.9|48036.8|48033.2|167
1765455300000|2025-12-11 12:15:00|48052.7|48049.1|48071.9|48068.3|48073.9|48070.3|48048.6|48045|131
1765455600000|2025-12-11 12:20:00|48072.4|48068.8|48085.3|48081.7|48090.5|48086.9|48071.1|48067.5|224
1765455900000|2025-12-11 12:25:00|48085.8|48082.2|48084|48080.4|48090.7|48087.1|48080.1|48076.5|132
1765456200000|2025-12-11 12:30:00|48084.5|48080.9|48100.1|48096.5|48102.4|48098.8|48081.8|48078.2|371
1765456500000|2025-12-11 12:35:00|48099.6|48096|48093.7|48090.1|48104|48100.4|48085.7|48082.1|263
1765456800000|2025-12-11 12:40:00|48094.2|48090.6|48092.2|48088.6|48101.3|48097.7|48085.5|48081.9|233
1765457100000|2025-12-11 12:45:00|48092.7|48089.1|48082|48078.4|48097.2|48093.6|48076|48072.4|160
1765457400000|2025-12-11 12:50:00|48084.3|48080.7|48077.1|48073.5|48087.6|48084|48076.1|48072.5|161
1765457700000|2025-12-11 12:55:00|48077.6|48074|48089.5|48085.9|48097.4|48093.8|48071.7|48068.1|145
1765458000000|2025-12-11 13:00:00|48089|48085.4|48088.6|48085|48102.2|48098.6|48083.4|48079.8|221
1765458300000|2025-12-11 13:05:00|48089.1|48085.5|48066|48062.4|48089.1|48085.5|48063.4|48059.8|136
1765458600000|2025-12-11 13:10:00|48065.5|48061.9|48059.5|48055.9|48067.3|48063.7|48053|48049.4|156
1765458900000|2025-12-11 13:15:00|48060|48056.4|48078.9|48075.3|48081.5|48077.9|48056.3|48052.7|123
1765459200000|2025-12-11 13:20:00|48078.4|48074.8|48078.1|48074.5|48083.3|48079.7|48071|48067.4|130
1765459500000|2025-12-11 13:25:00|48078.6|48075|48067|48063.4|48080.4|48076.8|48058.2|48054.6|152
1765459800000|2025-12-11 13:30:00|48065.9|48062.3|48051.4|48047.8|48077.1|48073.5|48051|48047.4|232
1765460100000|2025-12-11 13:35:00|48051.2|48047.6|48054.8|48051.2|48082.6|48079|48049|48045.4|250
1765460400000|2025-12-11 13:40:00|48054.2|48050.6|48057.6|48054|48068.4|48064.8|48049.8|48046.2|103
1765460700000|2025-12-11 13:45:00|48060.5|48056.9|48070.3|48066.7|48074|48070.4|48053.7|48050.1|124
1765461000000|2025-12-11 13:50:00|48069.8|48066.2|48080.3|48076.7|48085.6|48082|48062.9|48059.3|202
1765461300000|2025-12-11 13:55:00|48080.8|48077.2|48064.5|48060.9|48084.5|48080.9|48048.4|48044.8|267
1765461600000|2025-12-11 14:00:00|48065|48061.4|48081.7|48078.1|48085.9|48082.3|48063.5|48059.9|339
1765461900000|2025-12-11 14:05:00|48082.2|48078.6|48067.7|48064.1|48089.2|48085.6|48064.8|48061.2|265
1765462200000|2025-12-11 14:10:00|48068.2|48064.6|48094.3|48090.7|48102.4|48098.8|48068.2|48064.6|222
1765462500000|2025-12-11 14:15:00|48093.8|48090.2|48107.6|48104|48118.2|48114.6|48087.7|48084.1|317
1765462800000|2025-12-11 14:20:00|48106.1|48102.5|48092.4|48088.8|48128.6|48125|48088.1|48084.5|508
1765463100000|2025-12-11 14:25:00|48094.4|48090.8|48141.2|48137.6|48148.6|48145|48094.4|48090.8|872
1765463400000|2025-12-11 14:30:00|48141|48138.5|48256.4|48253.9|48270.6|48268.1|48117.4|48114.9|5448
1765463700000|2025-12-11 14:35:00|48256.5|48254|48332.1|48329.6|48359.9|48357.4|48248|48245.5|3461
1765464000000|2025-12-11 14:40:00|48334.1|48331.6|48407.8|48405.3|48413.8|48411.3|48322|48319.5|3588
1765464300000|2025-12-11 14:45:00|48407.5|48405|48286.7|48284.2|48430.8|48428.3|48286.7|48284.2|4140
1765464600000|2025-12-11 14:50:00|48284.2|48281.7|48220.5|48218|48294.6|48292.1|48214.8|48212.3|3067
1765464900000|2025-12-11 14:55:00|48217|48214.5|48267.7|48265.2|48279.8|48277.3|48202.4|48199.9|2709
1765465200000|2025-12-11 15:00:00|48267.5|48265|48244.9|48242.4|48294.2|48291.7|48225.3|48222.8|2513
1765465500000|2025-12-11 15:05:00|48245.4|48242.9|48348.1|48345.6|48353.2|48350.7|48240.9|48238.4|2224
1765465800000|2025-12-11 15:10:00|48348.4|48345.9|48376.1|48373.6|48430.6|48428.1|48323.4|48320.9|3039
1765466100000|2025-12-11 15:15:00|48373.6|48371.1|48383.8|48381.3|48393.2|48390.7|48349|48346.5|1602
1765466400000|2025-12-11 15:20:00|48389.3|48386.8|48433.9|48431.4|48434.7|48432.2|48375.8|48373.3|1681
1765466700000|2025-12-11 15:25:00|48434.1|48431.6|48469.8|48467.3|48503.2|48500.7|48428.6|48426.1|2255
1765467000000|2025-12-11 15:30:00|48470.1|48467.6|48490.9|48488.4|48530.8|48528.3|48466.8|48464.3|1889
1765467300000|2025-12-11 15:35:00|48489.9|48487.4|48512|48509.5|48513.9|48511.4|48468.8|48466.3|1371
1765467600000|2025-12-11 15:40:00|48514.2|48511.7|48495.8|48493.3|48514.2|48511.7|48469.2|48466.7|906
1765467900000|2025-12-11 15:45:00|48497.8|48495.3|48468.2|48465.7|48528.5|48526|48459.1|48456.6|1742
1765468200000|2025-12-11 15:50:00|48470.7|48468.2|48491.3|48488.8|48506.7|48504.2|48422.4|48419.9|1928
1765468500000|2025-12-11 15:55:00|48492.3|48489.8|48542.9|48540.4|48555.7|48553.2|48491.3|48488.8|1460
1765468800000|2025-12-11 16:00:00|48540.8|48538.3|48529.2|48526.7|48571.6|48569.1|48510.9|48508.4|2538
1765469100000|2025-12-11 16:05:00|48530.2|48527.7|48508.5|48506|48551.3|48548.8|48493.4|48490.9|1291
1765469400000|2025-12-11 16:10:00|48507.5|48505|48544.7|48542.2|48559.3|48556.8|48499.3|48496.8|1015
1765469700000|2025-12-11 16:15:00|48546.7|48544.2|48537.4|48534.9|48563.8|48561.3|48521.6|48519.1|1168
1765470000000|2025-12-11 16:20:00|48536.4|48533.9|48589.5|48587|48593.3|48590.8|48528|48525.5|1158
1765470300000|2025-12-11 16:25:00|48589.1|48586.6|48514|48511.5|48593.3|48590.8|48496.2|48493.7|1483
1765470600000|2025-12-11 16:30:00|48512.4|48509.9|48554.3|48551.8|48560.1|48557.6|48508.4|48505.9|978
1765470900000|2025-12-11 16:35:00|48552.3|48549.8|48567.2|48564.7|48594.1|48591.6|48541.5|48539|747
1765471200000|2025-12-11 16:40:00|48567.3|48564.8|48629.3|48626.8|48644.6|48642.1|48560.5|48558|1519
1765471500000|2025-12-11 16:45:00|48629.5|48627|48633.4|48630.9|48663.8|48661.3|48617|48614.5|1306
1765471800000|2025-12-11 16:50:00|48632.4|48629.9|48563.3|48560.8|48642.1|48639.6|48562.3|48559.8|1050
1765472100000|2025-12-11 16:55:00|48566.3|48563.8|48590|48587.5|48593.4|48590.9|48544.5|48542|884
1765472400000|2025-12-11 17:00:00|48592.3|48589.8|48621.1|48618.6|48631.1|48628.6|48590|48587.5|929
1765472700000|2025-12-11 17:05:00|48624.6|48622.1|48599.6|48597.1|48629|48626.5|48599.6|48597.1|507
1765473000000|2025-12-11 17:10:00|48598|48595.5|48661.2|48658.7|48679.5|48677|48598|48595.5|1139
1765473300000|2025-12-11 17:15:00|48659.2|48656.7|48668.3|48665.8|48689|48686.5|48650.1|48647.6|660
1765473600000|2025-12-11 17:20:00|48667.9|48665.4|48704|48701.5|48707.7|48705.2|48666.3|48663.8|928
1765473900000|2025-12-11 17:25:00|48705|48702.5|48687.7|48685.2|48726.1|48723.6|48674.7|48672.2|951
1765474200000|2025-12-11 17:30:00|48689.1|48686.6|48682.8|48680.3|48709.1|48706.6|48670.2|48667.7|837
1765474500000|2025-12-11 17:35:00|48685.3|48682.8|48670.3|48667.8|48685.3|48682.8|48651.5|48649|645
1765474800000|2025-12-11 17:40:00|48670.2|48667.7|48651.4|48648.9|48690.4|48687.9|48642.5|48640|718
1765475100000|2025-12-11 17:45:00|48651.9|48649.4|48631.2|48628.7|48661.3|48658.8|48629|48626.5|406
1765475400000|2025-12-11 17:50:00|48630.7|48628.2|48650.7|48648.2|48658.2|48655.7|48610.9|48608.4|757
1765475700000|2025-12-11 17:55:00|48650.4|48647.9|48654.8|48652.3|48662.4|48659.9|48631|48628.5|499
1765476000000|2025-12-11 18:00:00|48655.8|48653.3|48679.2|48676.7|48692.2|48689.7|48644|48641.5|411
1765476300000|2025-12-11 18:05:00|48678.7|48676.2|48686.2|48683.7|48691.3|48688.8|48671|48668.5|400
1765476600000|2025-12-11 18:10:00|48686.4|48683.9|48675.3|48672.8|48699.1|48696.6|48668.1|48665.6|470
1765476900000|2025-12-11 18:15:00|48675.8|48673.3|48659.9|48657.4|48680.2|48677.7|48650.2|48647.7|347
1765477200000|2025-12-11 18:20:00|48658.9|48656.4|48686.5|48684|48692.3|48689.8|48656|48653.5|402
1765477500000|2025-12-11 18:25:00|48687|48684.5|48660.5|48658|48705.6|48703.1|48658.5|48656|701
1765477800000|2025-12-11 18:30:00|48662|48659.5|48659.4|48656.9|48673|48670.5|48636.7|48634.2|697
1765478100000|2025-12-11 18:35:00|48659.9|48657.4|48678.8|48676.3|48696.8|48694.3|48659.7|48657.2|529
1765478400000|2025-12-11 18:40:00|48678.6|48676.1|48689.4|48686.9|48693.1|48690.6|48669.8|48667.3|377
1765478700000|2025-12-11 18:45:00|48689.1|48686.6|48663.6|48661.1|48690.5|48688|48657.4|48654.9|326
1765479000000|2025-12-11 18:50:00|48663.2|48660.7|48651.6|48649.1|48679.7|48677.2|48650.6|48648.1|320
1765479300000|2025-12-11 18:55:00|48652.1|48649.6|48666|48663.5|48685.3|48682.8|48649.4|48646.9|338
1765479600000|2025-12-11 19:00:00|48666.5|48664|48681.1|48678.6|48690.6|48688.1|48664.1|48661.6|459
1765479900000|2025-12-11 19:05:00|48681.6|48679.1|48657.7|48655.2|48685.6|48683.1|48649.8|48647.3|290
1765480200000|2025-12-11 19:10:00|48660.5|48658|48675.2|48672.7|48676.2|48673.7|48648.4|48645.9|380
1765480500000|2025-12-11 19:15:00|48676.2|48673.7|48689.8|48687.3|48700|48697.5|48671.4|48668.9|500
1765480800000|2025-12-11 19:20:00|48687.2|48684.7|48685.6|48683.1|48689.5|48687|48675.2|48672.7|221
1765481100000|2025-12-11 19:25:00|48684.6|48682.1|48689.8|48687.3|48697.7|48695.2|48673|48670.5|384
1765481400000|2025-12-11 19:30:00|48690.7|48688.2|48690.7|48688.2|48705.4|48702.9|48687.2|48684.7|493
1765481700000|2025-12-11 19:35:00|48690.5|48688|48699|48696.5|48709.7|48707.2|48686.4|48683.9|342
1765482000000|2025-12-11 19:40:00|48697.9|48695.4|48718.5|48716|48721|48718.5|48696.8|48694.3|545
1765482300000|2025-12-11 19:45:00|48719|48716.5|48716.1|48713.6|48731|48728.5|48707.6|48705.1|491
1765482600000|2025-12-11 19:50:00|48716.5|48714|48711.8|48709.3|48733.3|48730.8|48711.3|48708.8|467
1765482900000|2025-12-11 19:55:00|48709.8|48707.3|48730.2|48727.7|48742.4|48739.9|48709|48706.5|514
1765483200000|2025-12-11 20:00:00|48731.8|48729.3|48750|48747.5|48757.9|48755.4|48730.8|48728.3|660
1765483500000|2025-12-11 20:05:00|48750.5|48748|48722.3|48719.8|48751.5|48749|48712.8|48710.3|1055
1765483800000|2025-12-11 20:10:00|48723.6|48721.1|48717.8|48715.3|48728.3|48725.8|48708.9|48706.4|668
1765484100000|2025-12-11 20:15:00|48717.3|48714.8|48730|48727.5|48738.6|48736.1|48713.8|48711.3|625
1765484400000|2025-12-11 20:20:00|48729.5|48727|48729.3|48726.8|48745.2|48742.7|48726.3|48723.8|406
1765484700000|2025-12-11 20:25:00|48728.3|48725.8|48719.8|48717.3|48730.4|48727.9|48701.6|48699.1|478
1765485000000|2025-12-11 20:30:00|48718.8|48716.3|48717.4|48714.9|48733.6|48731.1|48713.2|48710.7|618
1765485300000|2025-12-11 20:35:00|48716.9|48714.4|48705.5|48703|48716.9|48714.4|48694.7|48692.2|587
1765485600000|2025-12-11 20:40:00|48702.7|48700.2|48711.4|48708.9|48725.1|48722.6|48699.4|48696.9|686
1765485900000|2025-12-11 20:45:00|48708.9|48706.4|48697.4|48694.9|48714.3|48711.8|48685.6|48683.1|856
1765486200000|2025-12-11 20:50:00|48696|48693.5|48721.4|48718.9|48740.8|48738.3|48696|48693.5|1625
1765486500000|2025-12-11 20:55:00|48717.4|48714.9|48707.2|48704.7|48719|48716.5|48682.5|48680|3830
1765486800000|2025-12-11 21:00:00|48705.7|48703.2|48718.9|48714.1|48728.5|48723.7|48704.8|48700|1250
1765487100000|2025-12-11 21:05:00|48719.4|48714.6|48737.4|48732.6|48743.1|48738.3|48718.9|48714.1|310
1765487400000|2025-12-11 21:10:00|48736.9|48732.1|48750.5|48745.7|48761.6|48756.8|48736.9|48732.1|545
1765487700000|2025-12-11 21:15:00|48753|48748.2|48751.3|48746.5|48763.5|48758.7|48736.2|48731.4|911
1765488000000|2025-12-11 21:20:00|48752.3|48747.5|48749.1|48744.3|48757.3|48752.5|48744.9|48740.1|272
1765488300000|2025-12-11 21:25:00|48748.6|48743.8|48737.3|48732.5|48753.5|48748.7|48733.2|48728.4|122
1765488600000|2025-12-11 21:30:00|48737.2|48732.4|48739.5|48734.7|48751.3|48746.5|48736.6|48731.8|173
1765488900000|2025-12-11 21:35:00|48739|48734.2|48739.6|48734.8|48744.5|48739.7|48734.6|48729.8|94
1765489200000|2025-12-11 21:40:00|48740.1|48735.3|48739.2|48734.4|48746.7|48741.9|48732.9|48728.1|145
1765489500000|2025-12-11 21:45:00|48738.7|48733.9|48758.5|48753.7|48758.5|48753.7|48738.5|48733.7|238
1765489800000|2025-12-11 21:50:00|48758|48753.2|48766.1|48761.3|48777.3|48772.5|48749|48744.2|345
1765490100000|2025-12-11 21:55:00|48765.6|48760.8|48769|48759.2|48772.2|48767.4|48761.4|48756.6|114
1765490400000|2025-12-11 22:00:00|48776|48766.2|48770.6|48760.8|48776|48766.2|48769|48759.2|0
1765490700000|2025-12-11 22:05:00|48775.6|48765.8|48774.9|48765.1|48775.6|48765.8|48774.1|48764.3|0
1765491000000|2025-12-11 22:10:00|48775.3|48765.5|48773.1|48763.3|48776|48766.2|48769|48759.2|0
1765491300000|2025-12-11 22:15:00|48771.3|48761.5|48774.8|48765|48776|48766.2|48769|48759.2|0
1765491600000|2025-12-11 22:20:00|48774.3|48764.5|48770.8|48761|48774.3|48764.5|48769.8|48760|0
1765491900000|2025-12-11 22:25:00|48771.6|48761.8|48770.5|48760.7|48774|48764.2|48769|48759.2|0
1765492200000|2025-12-11 22:30:00|48771.4|48761.6|48776|48766.2|48776|48766.2|48769.8|48760|0
1765492500000|2025-12-11 22:35:00|48775.2|48765.4|48769|48759.2|48775.2|48765.4|48769|48759.2|0
1765492800000|2025-12-11 22:40:00|48773.2|48763.4|48773.8|48764|48775.9|48766.1|48769|48759.2|0
1765493100000|2025-12-11 22:45:00|48769.9|48760.1|48770.2|48760.4|48770.6|48760.8|48769|48759.2|0
1765493400000|2025-12-11 22:50:00|48770|48760.2|48776|48766.2|48776|48766.2|48769|48759.2|0
1765493700000|2025-12-11 22:55:00|48774.3|48764.5|48781|48771.2|48781|48771.2|48774.3|48764.5|0
1765494000000|2025-12-11 23:00:00|48827.8|48823|48817.5|48812.7|48842|48837.2|48806.6|48801.8|241
1765494300000|2025-12-11 23:05:00|48817.6|48812.8|48813.7|48808.9|48832.7|48827.9|48804.7|48799.9|120
1765494600000|2025-12-11 23:10:00|48814.2|48809.4|48810.1|48805.3|48827.7|48822.9|48806.6|48801.8|110
1765494900000|2025-12-11 23:15:00|48810.6|48805.8|48801.1|48796.3|48820.2|48815.4|48795.3|48790.5|132
1765495200000|2025-12-11 23:20:00|48800.7|48795.9|48781.2|48776.4|48800.9|48796.1|48781.2|48776.4|71
1765495500000|2025-12-11 23:25:00|48781.5|48776.7|48768.9|48764.1|48791.5|48786.7|48766.8|48762|144
1765495800000|2025-12-11 23:30:00|48769.4|48764.6|48778.1|48773.3|48787.8|48783|48769.4|48764.6|122
1765496100000|2025-12-11 23:35:00|48778.6|48773.8|48785.8|48781|48790.1|48785.3|48774.8|48770|151
1765496400000|2025-12-11 23:40:00|48784.1|48779.3|48786.1|48781.3|48789.1|48784.3|48779.5|48774.7|35
1765496700000|2025-12-11 23:45:00|48785.6|48780.8|48775.2|48770.4|48789.2|48784.4|48775|48770.2|48
1765497000000|2025-12-11 23:50:00|48775.1|48770.3|48777.7|48772.9|48784.1|48779.3|48771.2|48766.4|36
1765497300000|2025-12-11 23:55:00|48774.5|48769.7|48770|48765.2|48781.6|48776.8|48770|48765.2|17
1765497600000|2025-12-12 00:00:00|48766.5|48761.7|48753|48748.2|48771.5|48766.7|48752|48747.2|113
1765497900000|2025-12-12 00:05:00|48753.3|48748.5|48749.5|48744.7|48759.2|48754.4|48747.2|48742.4|57
1765498200000|2025-12-12 00:10:00|48749|48744.2|48746.2|48741.4|48753.2|48748.4|48743.1|48738.3|100
1765498500000|2025-12-12 00:15:00|48745.7|48740.9|48760.9|48756.1|48766.8|48762|48744.1|48739.3|79
1765498800000|2025-12-12 00:20:00|48761.3|48756.5|48768.1|48763.3|48776.8|48772|48761.3|48756.5|43
1765499100000|2025-12-12 00:25:00|48765.2|48760.4|48770.1|48765.3|48770.8|48766|48755.3|48750.5|28
1765499400000|2025-12-12 00:30:00|48769.6|48764.8|48785.5|48780.7|48792.3|48787.5|48767.8|48763|48
1765499700000|2025-12-12 00:35:00|48785|48780.2|48792|48787.2|48794.9|48790.1|48774.6|48769.8|95
1765500000000|2025-12-12 00:40:00|48790.4|48785.6|48781.7|48776.9|48799.9|48795.1|48777.6|48772.8|48
1765500300000|2025-12-12 00:45:00|48783.7|48778.9|48778.3|48773.5|48786.8|48782|48776.3|48771.5|29
1765500600000|2025-12-12 00:50:00|48781.7|48776.9|48779.2|48774.4|48791.2|48786.4|48770|48765.2|34
1765500900000|2025-12-12 00:55:00|48778.7|48773.9|48771.6|48766.8|48782.7|48777.9|48766.1|48761.3|34
1765501200000|2025-12-12 01:00:00|48772.1|48767.3|48776|48771.2|48780.5|48775.7|48765.9|48761.1|83
1765501500000|2025-12-12 01:05:00|48775.9|48771.1|48779|48774.2|48781.3|48776.5|48773.2|48768.4|74
1765501800000|2025-12-12 01:10:00|48778.5|48773.7|48783.6|48778.8|48787.9|48783.1|48777.5|48772.7|30
1765502100000|2025-12-12 01:15:00|48784.1|48779.3|48806.8|48802|48809|48804.2|48783.6|48778.8|100
1765502400000|2025-12-12 01:20:00|48806.3|48801.5|48797.6|48792.8|48807.3|48802.5|48792.4|48787.6|39
1765502700000|2025-12-12 01:25:00|48797.1|48792.3|48800.6|48795.8|48809.7|48804.9|48796.1|48791.3|60
1765503000000|2025-12-12 01:30:00|48801.1|48796.3|48789.8|48785|48801.1|48796.3|48786.7|48781.9|52
1765503300000|2025-12-12 01:35:00|48789.3|48784.5|48795|48790.2|48797.6|48792.8|48786.7|48781.9|25
1765503600000|2025-12-12 01:40:00|48795.5|48790.7|48802.5|48797.7|48807.8|48803|48794.4|48789.6|66
1765503900000|2025-12-12 01:45:00|48803|48798.2|48799.3|48794.5|48806.2|48801.4|48797|48792.2|19
1765504200000|2025-12-12 01:50:00|48798.8|48794|48807.3|48802.5|48808.1|48803.3|48798.3|48793.5|31
1765504500000|2025-12-12 01:55:00|48806.8|48802|48820.5|48815.7|48823.5|48818.7|48806.4|48801.6|70
1765504800000|2025-12-12 02:00:00|48820|48815.2|48813.7|48808.9|48820.4|48815.6|48812.2|48807.4|42
1765505100000|2025-12-12 02:05:00|48816.1|48811.3|48826.7|48821.9|48832|48827.2|48814.3|48809.5|71
1765505400000|2025-12-12 02:10:00|48827.2|48822.4|48827.4|48822.6|48834.7|48829.9|48824.3|48819.5|48
1765505700000|2025-12-12 02:15:00|48826.9|48822.1|48834.4|48829.6|48836.4|48831.6|48824.7|48819.9|47
1765506000000|2025-12-12 02:20:00|48834.5|48829.7|48816.1|48811.3|48838.3|48833.5|48813.8|48809|104
1765506300000|2025-12-12 02:25:00|48816.6|48811.8|48815.9|48811.1|48823.7|48818.9|48814.1|48809.3|43
1765506600000|2025-12-12 02:30:00|48816.4|48811.6|48822.3|48817.5|48824.3|48819.5|48811.7|48806.9|42
1765506900000|2025-12-12 02:35:00|48822.8|48818|48832.7|48827.9|48834.2|48829.4|48822|48817.2|40
1765507200000|2025-12-12 02:40:00|48833.2|48828.4|48834.8|48830|48836.3|48831.5|48830.1|48825.3|41
1765507500000|2025-12-12 02:45:00|48834.3|48829.5|48818.1|48813.3|48836|48831.2|48814.5|48809.7|37
1765507800000|2025-12-12 02:50:00|48818.6|48813.8|48815.5|48810.7|48819.6|48814.8|48811.4|48806.6|36
1765508100000|2025-12-12 02:55:00|48816|48811.2|48816.7|48811.9|48820.7|48815.9|48813.3|48808.5|30
1765508400000|2025-12-12 03:00:00|48817.3|48812.5|48818.3|48813.5|48824.8|48820|48815.8|48811|69
1765508700000|2025-12-12 03:05:00|48817.8|48813|48820.7|48815.9|48821.8|48817|48816.6|48811.8|35
1765509000000|2025-12-12 03:10:00|48820|48815.2|48815.1|48810.3|48822.2|48817.4|48809.6|48804.8|24
1765509300000|2025-12-12 03:15:00|48814.6|48809.8|48801|48796.2|48814.6|48809.8|48799.1|48794.3|23
1765509600000|2025-12-12 03:20:00|48800.5|48795.7|48804.1|48799.3|48804.7|48799.9|48796.3|48791.5|41
1765509900000|2025-12-12 03:25:00|48804.6|48799.8|48812.5|48807.7|48813.3|48808.5|48804.5|48799.7|40
1765510200000|2025-12-12 03:30:00|48812.6|48807.8|48816.9|48812.1|48819|48814.2|48810.9|48806.1|61
1765510500000|2025-12-12 03:35:00|48816.4|48811.6|48837.1|48832.3|48841.4|48836.6|48816.4|48811.6|48
1765510800000|2025-12-12 03:40:00|48836.8|48832|48837|48832.2|48841.7|48836.9|48833.8|48829|56
1765511100000|2025-12-12 03:45:00|48837.5|48832.7|48829|48824.2|48840.7|48835.9|48823.4|48818.6|32
1765511400000|2025-12-12 03:50:00|48829.5|48824.7|48821.8|48817|48832.8|48828|48819.9|48815.1|21
1765511700000|2025-12-12 03:55:00|48821.3|48816.5|48831.1|48826.3|48834.8|48830|48820.5|48815.7|22
1765512000000|2025-12-12 04:00:00|48830.6|48825.8|48823.6|48818.8|48833.9|48829.1|48822.7|48817.9|33
1765512300000|2025-12-12 04:05:00|48823.1|48818.3|48823.3|48818.5|48825.6|48820.8|48820.3|48815.5|35
1765512600000|2025-12-12 04:10:00|48822.8|48818|48818.3|48813.5|48823.3|48818.5|48813.8|48809|52
1765512900000|2025-12-12 04:15:00|48818.8|48814|48816.8|48812|48821.8|48817|48812.8|48808|48
1765513200000|2025-12-12 04:20:00|48817.8|48813|48806.3|48801.5|48817.8|48813|48805.3|48800.5|39
1765513500000|2025-12-12 04:25:00|48804.8|48800|48806.4|48801.6|48812.9|48808.1|48804.3|48799.5|58
1765513800000|2025-12-12 04:30:00|48806.9|48802.1|48813.2|48808.4|48814.7|48809.9|48805.8|48801|40
1765514100000|2025-12-12 04:35:00|48813.7|48808.9|48810.8|48806|48817.4|48812.6|48808.5|48803.7|20
1765514400000|2025-12-12 04:40:00|48810.2|48805.4|48807.4|48802.6|48812.9|48808.1|48806.4|48801.6|5
1765514700000|2025-12-12 04:45:00|48807.9|48803.1|48814.8|48810|48817.3|48812.5|48807.9|48803.1|9
1765515000000|2025-12-12 04:50:00|48814.3|48809.5|48815.7|48810.9|48822.4|48817.6|48812.9|48808.1|41
1765515300000|2025-12-12 04:55:00|48815.2|48810.4|48816.1|48811.3|48816.1|48811.3|48808.1|48803.3|28
1765515600000|2025-12-12 05:00:00|48817|48812.2|48831.1|48826.3|48831.1|48826.3|48817|48812.2|26
1765515900000|2025-12-12 05:05:00|48831.6|48826.8|48827.4|48822.6|48838.6|48833.8|48823.1|48818.3|45
1765516200000|2025-12-12 05:10:00|48827.9|48823.1|48819.7|48814.9|48830.8|48826|48819.5|48814.7|31
1765516500000|2025-12-12 05:15:00|48819.2|48814.4|48817.7|48812.9|48824.9|48820.1|48817.4|48812.6|18
1765516800000|2025-12-12 05:20:00|48818.2|48813.4|48813.6|48808.8|48826.3|48821.5|48813.1|48808.3|29
1765517100000|2025-12-12 05:25:00|48813.1|48808.3|48819.7|48814.9|48824.5|48819.7|48812.1|48807.3|57
1765517400000|2025-12-12 05:30:00|48820.2|48815.4|48829.4|48824.6|48836.8|48832|48818.7|48813.9|44
1765517700000|2025-12-12 05:35:00|48829.9|48825.1|48834.9|48830.1|48834.9|48830.1|48828.9|48824.1|23
1765518000000|2025-12-12 05:40:00|48835.4|48830.6|48841.6|48836.8|48841.6|48836.8|48832.5|48827.7|35
1765518300000|2025-12-12 05:45:00|48841.9|48837.1|48837.8|48833|48843.8|48839|48833.8|48829|35
1765518600000|2025-12-12 05:50:00|48839.2|48834.4|48840.6|48835.8|48843.1|48838.3|48836.5|48831.7|23
1765518900000|2025-12-12 05:55:00|48841.1|48836.3|48839.6|48834.8|48846.2|48841.4|48839.6|48834.8|25
1765519200000|2025-12-12 06:00:00|48839.5|48834.7|48838.1|48833.3|48847.7|48842.9|48837.6|48832.8|40
1765519500000|2025-12-12 06:05:00|48837.6|48832.8|48846.6|48841.8|48847.8|48843|48837.1|48832.3|7
1765519800000|2025-12-12 06:10:00|48847.1|48842.3|48845|48840.2|48851.7|48846.9|48841.5|48836.7|35
1765520100000|2025-12-12 06:15:00|48844.5|48839.7|48847.3|48842.5|48848.7|48843.9|48839.9|48835.1|36
1765520400000|2025-12-12 06:20:00|48847.1|48842.3|48843|48838.2|48848.8|48844|48839|48834.2|17
1765520700000|2025-12-12 06:25:00|48842.5|48837.7|48846.3|48841.5|48849.4|48844.6|48837.5|48832.7|42
1765521000000|2025-12-12 06:30:00|48845.8|48841|48831.4|48826.6|48847.8|48843|48825|48820.2|78
1765521300000|2025-12-12 06:35:00|48831.9|48827.1|48838.8|48834|48842.7|48837.9|48827|48822.2|50
1765521600000|2025-12-12 06:40:00|48838.3|48833.5|48823|48818.2|48838.3|48833.5|48823|48818.2|31
1765521900000|2025-12-12 06:45:00|48822.5|48817.7|48817.6|48812.8|48826.8|48822|48813.9|48809.1|31
1765522200000|2025-12-12 06:50:00|48817.1|48812.3|48818.3|48813.5|48820.3|48815.5|48813.8|48809|123
1765522500000|2025-12-12 06:55:00|48817.8|48813|48825.3|48820.5|48829.3|48824.5|48817.8|48813|32
1765522800000|2025-12-12 07:00:00|48824.2|48820.6|48825.2|48821.6|48828.7|48825.1|48815.7|48812.1|111
1765523100000|2025-12-12 07:05:00|48824.7|48821.1|48822.5|48818.9|48828.9|48825.3|48816.1|48812.5|66
1765523400000|2025-12-12 07:10:00|48821.5|48817.9|48816.5|48812.9|48821.6|48818|48815.5|48811.9|40
1765523700000|2025-12-12 07:15:00|48816|48812.4|48815.9|48812.3|48822.6|48819|48814.1|48810.5|60
1765524000000|2025-12-12 07:20:00|48816.4|48812.8|48822|48818.4|48824.4|48820.8|48815.9|48812.3|114
1765524300000|2025-12-12 07:25:00|48822.5|48818.9|48829.4|48825.8|48831.2|48827.6|48820.1|48816.5|68
1765524600000|2025-12-12 07:30:00|48828.9|48825.3|48827.1|48823.5|48832|48828.4|48825.6|48822|50
1765524900000|2025-12-12 07:35:00|48827.6|48824|48827.4|48823.8|48830.6|48827|48825.6|48822|63
1765525200000|2025-12-12 07:40:00|48827.9|48824.3|48835.4|48831.8|48836.4|48832.8|48826.1|48822.5|73
1765525500000|2025-12-12 07:45:00|48834.9|48831.3|48837.9|48834.3|48842.5|48838.9|48828.4|48824.8|85
1765525800000|2025-12-12 07:50:00|48837.4|48833.8|48834.9|48831.3|48841.4|48837.8|48832.1|48828.5|55
1765526100000|2025-12-12 07:55:00|48834.4|48830.8|48829.3|48825.7|48842.6|48839|48829.3|48825.7|58
1765526400000|2025-12-12 08:00:00|48829.8|48826.2|48838.7|48835.1|48838.7|48835.1|48814.9|48811.3|251
1765526700000|2025-12-12 08:05:00|48838.2|48834.6|48843.8|48840.2|48846.7|48843.1|48835.7|48832.1|109
1765527000000|2025-12-12 08:10:00|48844.3|48840.7|48846.5|48842.9|48856.2|48852.6|48837.5|48833.9|130
1765527300000|2025-12-12 08:15:00|48846|48842.4|48854.4|48850.8|48855.6|48852|48839|48835.4|84
1765527600000|2025-12-12 08:20:00|48854.9|48851.3|48856.2|48852.6|48858.5|48854.9|48845.8|48842.2|86
1765527900000|2025-12-12 08:25:00|48853.7|48850.1|48857.7|48854.1|48866.6|48863|48851.7|48848.1|117
1765528200000|2025-12-12 08:30:00|48856.2|48852.6|48867.7|48864.1|48869.4|48865.8|48853.2|48849.6|133
1765528500000|2025-12-12 08:35:00|48867.2|48863.6|48879|48875.4|48882.4|48878.8|48867.2|48863.6|237
1765528800000|2025-12-12 08:40:00|48879.5|48875.9|48869.7|48866.1|48883.1|48879.5|48866.8|48863.2|127
1765529100000|2025-12-12 08:45:00|48868.1|48864.5|48869.7|48866.1|48874.6|48871|48849|48845.4|166
1765529400000|2025-12-12 08:50:00|48869.8|48866.2|48874.1|48870.5|48880.3|48876.7|48864.7|48861.1|104
1765529700000|2025-12-12 08:55:00|48874.6|48871|48857.5|48853.9|48876.6|48873|48856.5|48852.9|113
1765530000000|2025-12-12 09:00:00|48854.5|48850.9|48861.6|48858|48863.3|48859.7|48845.5|48841.9|158
1765530300000|2025-12-12 09:05:00|48861.1|48857.5|48841.9|48838.3|48861.8|48858.2|48835|48831.4|129
1765530600000|2025-12-12 09:10:00|48842.1|48838.5|48853.2|48849.6|48853.2|48849.6|48822.6|48819|125
1765530900000|2025-12-12 09:15:00|48855.2|48851.6|48850.7|48847.1|48860.2|48856.6|48846.6|48843|138
1765531200000|2025-12-12 09:20:00|48851.2|48847.6|48849.2|48845.6|48854.8|48851.2|48842.7|48839.1|119
1765531500000|2025-12-12 09:25:00|48848.7|48845.1|48832|48828.4|48857.6|48854|48828.9|48825.3|151
1765531800000|2025-12-12 09:30:00|48831.5|48827.9|48816.9|48813.3|48834.4|48830.8|48804.1|48800.5|160
1765532100000|2025-12-12 09:35:00|48816.4|48812.8|48800.4|48796.8|48822.9|48819.3|48798.9|48795.3|103
1765532400000|2025-12-12 09:40:00|48799.9|48796.3|48803|48799.4|48808.1|48804.5|48788.1|48784.5|128
1765532700000|2025-12-12 09:45:00|48803.5|48799.9|48814.1|48810.5|48817.1|48813.5|48793.7|48790.1|110
1765533000000|2025-12-12 09:50:00|48814.4|48810.8|48817.4|48813.8|48830.5|48826.9|48812.5|48808.9|84
1765533300000|2025-12-12 09:55:00|48817.9|48814.3|48817.7|48814.1|48826.1|48822.5|48810.8|48807.2|90
1765533600000|2025-12-12 10:00:00|48816.7|48813.1|48825.1|48821.5|48828.4|48824.8|48814.5|48810.9|87
1765533900000|2025-12-12 10:05:00|48825|48821.4|48827.4|48823.8|48828.4|48824.8|48816.8|48813.2|40
1765534200000|2025-12-12 10:10:00|48827.9|48824.3|48835.2|48831.6|48838.3|48834.7|48827.4|48823.8|68
1765534500000|2025-12-12 10:15:00|48835.7|48832.1|48807|48803.4|48837.4|48833.8|48807|48803.4|61
1765534800000|2025-12-12 10:20:00|48807.5|48803.9|48807.2|48803.6|48816.3|48812.7|48803.1|48799.5|77
1765535100000|2025-12-12 10:25:00|48806.7|48803.1|48804.6|48801|48816.2|48812.6|48803.2|48799.6|76
1765535400000|2025-12-12 10:30:00|48805.6|48802|48801.7|48798.1|48806.7|48803.1|48790|48786.4|187
1765535700000|2025-12-12 10:35:00|48802.2|48798.6|48795.4|48791.8|48806.6|48803|48793.2|48789.6|84
1765536000000|2025-12-12 10:40:00|48795.9|48792.3|48812.8|48809.2|48813.8|48810.2|48794.3|48790.7|54
1765536300000|2025-12-12 10:45:00|48812.3|48808.7|48815.4|48811.8|48819.2|48815.6|48807.4|48803.8|60
1765536600000|2025-12-12 10:50:00|48813.9|48810.3|48819.4|48815.8|48826.1|48822.5|48813.4|48809.8|31
1765536900000|2025-12-12 10:55:00|48819.8|48816.2|48826.5|48822.9|48828.8|48825.2|48817.9|48814.3|42
1765537200000|2025-12-12 11:00:00|48827|48823.4|48818.7|48815.1|48827.5|48823.9|48815|48811.4|59
1765537500000|2025-12-12 11:05:00|48818.2|48814.6|48819.8|48816.2|48822.4|48818.8|48808.2|48804.6|55
1765537800000|2025-12-12 11:10:00|48820.3|48816.7|48831.5|48827.9|48832.4|48828.8|48815.9|48812.3|82
1765538100000|2025-12-12 11:15:00|48831|48827.4|48839.5|48835.9|48844.5|48840.9|48831|48827.4|86
1765538400000|2025-12-12 11:20:00|48839.8|48836.2|48830.2|48826.6|48844.4|48840.8|48828.2|48824.6|59
1765538700000|2025-12-12 11:25:00|48830.7|48827.1|48817.3|48813.7|48832.6|48829|48813.3|48809.7|71
1765539000000|2025-12-12 11:30:00|48816.8|48813.2|48812.2|48808.6|48821.5|48817.9|48810.3|48806.7|124
1765539300000|2025-12-12 11:35:00|48811.8|48808.2|48775.6|48772|48813.1|48809.5|48774.2|48770.6|232
1765539600000|2025-12-12 11:40:00|48775.4|48771.8|48785.5|48781.9|48798.5|48794.9|48775.3|48771.7|152
1765539900000|2025-12-12 11:45:00|48785|48781.4|48773.3|48769.7|48792.4|48788.8|48769.1|48765.5|129
1765540200000|2025-12-12 11:50:00|48771.8|48768.2|48786.1|48782.5|48790.6|48787|48766.3|48762.7|147
1765540500000|2025-12-12 11:55:00|48786.3|48782.7|48780.5|48776.9|48786.8|48783.2|48774.8|48771.2|157
1765540800000|2025-12-12 12:00:00|48781|48777.4|48774.1|48770.5|48781|48777.4|48760.2|48756.6|298
1765541100000|2025-12-12 12:05:00|48774.6|48771|48794.8|48791.2|48795.8|48792.2|48768.1|48764.5|178
1765541400000|2025-12-12 12:10:00|48794.3|48790.7|48802.5|48798.9|48808.1|48804.5|48793.5|48789.9|173
1765541700000|2025-12-12 12:15:00|48803.5|48799.9|48809.4|48805.8|48810|48806.4|48799.5|48795.9|74
1765542000000|2025-12-12 12:20:00|48809.5|48805.9|48800.9|48797.3|48813|48809.4|48796.5|48792.9|68
1765542300000|2025-12-12 12:25:00|48800.4|48796.8|48804.9|48801.3|48809|48805.4|48795.5|48791.9|117
1765542600000|2025-12-12 12:30:00|48804.4|48800.8|48797.5|48793.9|48805.6|48802|48792.1|48788.5|92
1765542900000|2025-12-12 12:35:00|48798|48794.4|48801|48797.4|48805.1|48801.5|48794.1|48790.5|203
1765543200000|2025-12-12 12:40:00|48800.5|48796.9|48798.1|48794.5|48810.3|48806.7|48798.1|48794.5|80
1765543500000|2025-12-12 12:45:00|48798.6|48795|48788.6|48785|48799.5|48795.9|48782.1|48778.5|167
1765543800000|2025-12-12 12:50:00|48788.3|48784.7|48793.3|48789.7|48795.9|48792.3|48781.5|48777.9|240
1765544100000|2025-12-12 12:55:00|48793.8|48790.2|48796.4|48792.8|48810|48806.4|48793.4|48789.8|210
1765544400000|2025-12-12 13:00:00|48795.9|48792.3|48794.1|48790.5|48804.5|48800.9|48787.5|48783.9|191
1765544700000|2025-12-12 13:05:00|48792.6|48789|48822|48818.4|48824.5|48820.9|48791.5|48787.9|165
1765545000000|2025-12-12 13:10:00|48821.5|48817.9|48815.4|48811.8|48825.7|48822.1|48811.3|48807.7|125
1765545300000|2025-12-12 13:15:00|48814.9|48811.3|48817.1|48813.5|48821.7|48818.1|48813.1|48809.5|93
1765545600000|2025-12-12 13:20:00|48816.6|48813|48808.1|48804.5|48817.9|48814.3|48802|48798.4|267
1765545900000|2025-12-12 13:25:00|48808.6|48805|48799.8|48796.2|48816.3|48812.7|48796.8|48793.2|188
1765546200000|2025-12-12 13:30:00|48799.3|48795.7|48800.2|48796.6|48803.2|48799.6|48793|48789.4|160
1765546500000|2025-12-12 13:35:00|48799.7|48796.1|48798.2|48794.6|48800.7|48797.1|48790.1|48786.5|244
1765546800000|2025-12-12 13:40:00|48797.7|48794.1|48806.1|48802.5|48807.1|48803.5|48793.6|48790|81
1765547100000|2025-12-12 13:45:00|48806.6|48803|48810.7|48807.1|48815.3|48811.7|48798.4|48794.8|154
1765547400000|2025-12-12 13:50:00|48811.7|48808.1|48814.5|48810.9|48819.9|48816.3|48810.4|48806.8|136
1765547700000|2025-12-12 13:55:00|48814|48810.4|48835|48831.4|48835.3|48831.7|48814|48810.4|175
1765548000000|2025-12-12 14:00:00|48834|48830.4|48822.5|48818.9|48835.4|48831.8|48821|48817.4|213
1765548300000|2025-12-12 14:05:00|48822|48818.4|48801.2|48797.6|48823|48819.4|48798.2|48794.6|225
1765548600000|2025-12-12 14:10:00|48802.2|48798.6|48809.6|48806|48810.4|48806.8|48794.5|48790.9|351
1765548900000|2025-12-12 14:15:00|48809.9|48806.3|48806.9|48803.3|48813.2|48809.6|48788.4|48784.8|868
1765549200000|2025-12-12 14:20:00|48807.4|48803.8|48800.3|48796.7|48812.3|48808.7|48796.5|48792.9|367
1765549500000|2025-12-12 14:25:00|48799.8|48796.2|48785.1|48781.5|48807.7|48804.1|48771.9|48768.3|1066
1765549800000|2025-12-12 14:30:00|48784.1|48781.6|48791.5|48789|48832.5|48830|48747.5|48745|4928
1765550100000|2025-12-12 14:35:00|48794.5|48792|48804.3|48801.8|48810.9|48808.4|48760.1|48757.6|1804
1765550400000|2025-12-12 14:40:00|48806.8|48804.3|48815.3|48812.8|48818.2|48815.7|48749.6|48747.1|2709
1765550700000|2025-12-12 14:45:00|48816.3|48813.8|48844.4|48841.9|48881.7|48879.2|48803.7|48801.2|2659
1765551000000|2025-12-12 14:50:00|48844.2|48841.7|48867.8|48865.3|48870.3|48867.8|48810.2|48807.7|2088
1765551300000|2025-12-12 14:55:00|48868.8|48866.3|48804.2|48801.7|48873.3|48870.8|48804.2|48801.7|1524
1765551600000|2025-12-12 15:00:00|48800.7|48798.2|48825.9|48823.4|48844.3|48841.8|48777|48774.5|2400
1765551900000|2025-12-12 15:05:00|48822.9|48820.4|48774|48771.5|48839|48836.5|48752.8|48750.3|1786
1765552200000|2025-12-12 15:10:00|48773.6|48771.1|48740.2|48737.7|48801.9|48799.4|48726.3|48723.8|1754
1765552500000|2025-12-12 15:15:00|48741.2|48738.7|48754.4|48751.9|48766.7|48764.2|48698|48695.5|2000
1765552800000|2025-12-12 15:20:00|48752.9|48750.4|48701.5|48699|48764.8|48762.3|48698.2|48695.7|2027
1765553100000|2025-12-12 15:25:00|48696.5|48694|48660.4|48657.9|48720.7|48718.2|48650.6|48648.1|2145
1765553400000|2025-12-12 15:30:00|48659.4|48656.9|48701.3|48698.8|48708.9|48706.4|48631.8|48629.3|3061
1765553700000|2025-12-12 15:35:00|48699.3|48696.8|48758.5|48756|48766.5|48764|48689|48686.5|1906
1765554000000|2025-12-12 15:40:00|48759.5|48757|48767.7|48765.2|48774.5|48772|48712.4|48709.9|1917
1765554300000|2025-12-12 15:45:00|48767.6|48765.1|48747.4|48744.9|48792.5|48790|48738.1|48735.6|1881
1765554600000|2025-12-12 15:50:00|48748.4|48745.9|48660.2|48657.7|48763.8|48761.3|48659.8|48657.3|1875
1765554900000|2025-12-12 15:55:00|48657.2|48654.7|48525.7|48523.2|48657.6|48655.1|48505.3|48502.8|3694
1765555200000|2025-12-12 16:00:00|48517.7|48515.2|48492|48489.5|48576.4|48573.9|48489.1|48486.6|3081
1765555500000|2025-12-12 16:05:00|48490|48487.5|48473.1|48470.6|48535.8|48533.3|48468.7|48466.2|2529
1765555800000|2025-12-12 16:10:00|48474.9|48472.4|48475.6|48473.1|48496.1|48493.6|48423.3|48420.8|2462
1765556100000|2025-12-12 16:15:00|48464.1|48461.6|48472.3|48469.8|48506.6|48504.1|48436.6|48434.1|1594
1765556400000|2025-12-12 16:20:00|48473.6|48471.1|48429|48426.5|48490.5|48488|48388.3|48385.8|2285
1765556700000|2025-12-12 16:25:00|48436.5|48434|48475.1|48472.6|48486.9|48484.4|48412.6|48410.1|1642
1765557000000|2025-12-12 16:30:00|48475.8|48473.3|48398.9|48396.4|48475.8|48473.3|48374.3|48371.8|1342
1765557300000|2025-12-12 16:35:00|48398.4|48395.9|48355.6|48353.1|48408.5|48406|48334.1|48331.6|1567
1765557600000|2025-12-12 16:40:00|48357|48354.5|48446.4|48443.9|48447.9|48445.4|48335.6|48333.1|1751
1765557900000|2025-12-12 16:45:00|48447.4|48444.9|48414.6|48412.1|48452.7|48450.2|48387.9|48385.4|1476
1765558200000|2025-12-12 16:50:00|48415.5|48413|48383.4|48380.9|48415.5|48413|48364.7|48362.2|959
1765558500000|2025-12-12 16:55:00|48380.4|48377.9|48434.8|48432.3|48434.8|48432.3|48362.7|48360.2|1004
1765558800000|2025-12-12 17:00:00|48435.1|48432.6|48452|48449.5|48475.9|48473.4|48417.8|48415.3|1457
1765559100000|2025-12-12 17:05:00|48449|48446.5|48469.5|48467|48507|48504.5|48449|48446.5|1141
1765559400000|2025-12-12 17:10:00|48470.6|48468.1|48490.7|48488.2|48501.1|48498.6|48467.1|48464.6|711
1765559700000|2025-12-12 17:15:00|48491.7|48489.2|48556.7|48554.2|48557|48554.5|48491.7|48489.2|1007
1765560000000|2025-12-12 17:20:00|48555.6|48553.1|48548.3|48545.8|48578.5|48576|48529.9|48527.4|817
1765560300000|2025-12-12 17:25:00|48547.3|48544.8|48475.1|48472.6|48547.5|48545|48457.1|48454.6|1144
1765560600000|2025-12-12 17:30:00|48473.1|48470.6|48501.4|48498.9|48511.6|48509.1|48439.5|48437|1158
1765560900000|2025-12-12 17:35:00|48497.4|48494.9|48537.1|48534.6|48545|48542.5|48464.7|48462.2|862
1765561200000|2025-12-12 17:40:00|48538.2|48535.7|48522.1|48519.6|48556.1|48553.6|48518.5|48516|629
1765561500000|2025-12-12 17:45:00|48519.1|48516.6|48551|48548.5|48570.4|48567.9|48519.1|48516.6|571
1765561800000|2025-12-12 17:50:00|48551.1|48548.6|48530.7|48528.2|48562.1|48559.6|48510.4|48507.9|778
1765562100000|2025-12-12 17:55:00|48534.7|48532.2|48550.4|48547.9|48567.3|48564.8|48534.7|48532.2|553
1765562400000|2025-12-12 18:00:00|48551.9|48549.4|48539.1|48536.6|48558.8|48556.3|48523.4|48520.9|627
1765562700000|2025-12-12 18:05:00|48538.6|48536.1|48535.6|48533.1|48563.5|48561|48535.6|48533.1|523
1765563000000|2025-12-12 18:10:00|48534.5|48532|48573.6|48571.1|48608|48605.5|48530.5|48528|1992
1765563300000|2025-12-12 18:15:00|48574.6|48572.1|48580.3|48577.8|48611.8|48609.3|48568.2|48565.7|554
1765563600000|2025-12-12 18:20:00|48580|48577.5|48537.2|48534.7|48583.4|48580.9|48515.4|48512.9|957
1765563900000|2025-12-12 18:25:00|48536.2|48533.7|48566.1|48563.6|48572.2|48569.7|48535.7|48533.2|550
1765564200000|2025-12-12 18:30:00|48567.3|48564.8|48554.8|48552.3|48573.7|48571.2|48528.1|48525.6|622
1765564500000|2025-12-12 18:35:00|48555|48552.5|48544|48541.5|48562.6|48560.1|48512.9|48510.4|799
1765564800000|2025-12-12 18:40:00|48544.3|48541.8|48515.6|48513.1|48567|48564.5|48502.8|48500.3|498
1765565100000|2025-12-12 18:45:00|48517.6|48515.1|48548|48545.5|48548|48545.5|48504.1|48501.6|565
1765565400000|2025-12-12 18:50:00|48547.5|48545|48557.2|48554.7|48571.5|48569|48540.5|48538|588
1765565700000|2025-12-12 18:55:00|48557.7|48555.2|48523.1|48520.6|48566.7|48564.2|48511.3|48508.8|935
1765566000000|2025-12-12 19:00:00|48525.9|48523.4|48506.7|48504.2|48530.8|48528.3|48468.1|48465.6|1048
1765566300000|2025-12-12 19:05:00|48505.2|48502.7|48473.8|48471.3|48521|48518.5|48472.7|48470.2|590
1765566600000|2025-12-12 19:10:00|48472.1|48469.6|48472.9|48470.4|48496.1|48493.6|48447.8|48445.3|602
1765566900000|2025-12-12 19:15:00|48470.4|48467.9|48464.5|48462|48502.3|48499.8|48456.6|48454.1|534
1765567200000|2025-12-12 19:20:00|48463.6|48461.1|48463.1|48460.6|48483.6|48481.1|48440.8|48438.3|1094
1765567500000|2025-12-12 19:25:00|48464.1|48461.6|48462.7|48460.2|48476|48473.5|48445.4|48442.9|630
1765567800000|2025-12-12 19:30:00|48461.5|48459|48481.6|48479.1|48494.4|48491.9|48461.5|48459|578
1765568100000|2025-12-12 19:35:00|48481.1|48478.6|48475.4|48472.9|48497.1|48494.6|48472.9|48470.4|543
1765568400000|2025-12-12 19:40:00|48475.8|48473.3|48474.6|48472.1|48505.7|48503.2|48460|48457.5|603
1765568700000|2025-12-12 19:45:00|48474.1|48471.6|48490.2|48487.7|48493.9|48491.4|48464.2|48461.7|355
1765569000000|2025-12-12 19:50:00|48487.6|48485.1|48503.6|48501.1|48508.9|48506.4|48480.3|48477.8|573
1765569300000|2025-12-12 19:55:00|48503.1|48500.6|48493.4|48490.9|48511.8|48509.3|48472.3|48469.8|534
1765569600000|2025-12-12 20:00:00|48496.3|48493.8|48486.1|48483.6|48504.6|48502.1|48466.1|48463.6|516
1765569900000|2025-12-12 20:05:00|48485.9|48483.4|48525.9|48523.4|48531.4|48528.9|48485.4|48482.9|448
1765570200000|2025-12-12 20:10:00|48526.5|48524|48501.5|48499|48540.2|48537.7|48497.2|48494.7|577
1765570500000|2025-12-12 20:15:00|48500.5|48498|48485.5|48483|48507.6|48505.1|48479.2|48476.7|538
1765570800000|2025-12-12 20:20:00|48485.7|48483.2|48495.7|48493.2|48503.8|48501.3|48480.1|48477.6|528
1765571100000|2025-12-12 20:25:00|48497.7|48495.2|48453.7|48451.2|48498.7|48496.2|48433.6|48431.1|746
1765571400000|2025-12-12 20:30:00|48452.9|48450.4|48431.9|48429.4|48458.9|48456.4|48381.9|48379.4|1544
1765571700000|2025-12-12 20:35:00|48432.9|48430.4|48400.8|48398.3|48435.8|48433.3|48378.5|48376|758
1765572000000|2025-12-12 20:40:00|48396.8|48394.3|48411.9|48409.4|48436.2|48433.7|48394.3|48391.8|802
1765572300000|2025-12-12 20:45:00|48412.9|48410.4|48461.9|48459.4|48492.9|48490.4|48405.7|48403.2|1215
1765572600000|2025-12-12 20:50:00|48460|48457.5|48466.8|48464.3|48484.8|48482.3|48438|48435.5|1523
1765572900000|2025-12-12 20:55:00|48469.8|48467.3|48456.2|48453.7|48478|48475.5|48443|48440.5|4369
1765573200000|2025-12-12 21:00:00|48446.4|48443.9|48462.8|48458|48471.4|48466.6|48440.6|48435.8|1229
1765573500000|2025-12-12 21:05:00|48464.8|48460|48457.1|48452.3|48467.1|48462.3|48444.4|48439.6|398
1765573800000|2025-12-12 21:10:00|48456.6|48451.8|48474.3|48469.5|48478.6|48473.8|48450.7|48445.9|330
1765574100000|2025-12-12 21:15:00|48474.8|48470|48489.1|48484.3|48489.1|48484.3|48468|48463.2|164
1765574400000|2025-12-12 21:20:00|48488.1|48483.3|48490.9|48486.1|48502.4|48497.6|48484.7|48479.9|62
1765574700000|2025-12-12 21:25:00|48490.4|48485.6|48485.5|48480.7|48490.9|48486.1|48483.1|48478.3|46
1765575000000|2025-12-12 21:30:00|48485|48480.2|48492.2|48487.4|48492.2|48487.4|48476.5|48471.7|81
1765575300000|2025-12-12 21:35:00|48492.7|48487.9|48497.2|48492.4|48508.9|48504.1|48492.7|48487.9|77
1765575600000|2025-12-12 21:40:00|48497.7|48492.9|48488|48483.2|48498.7|48493.9|48485.2|48480.4|49
1765575900000|2025-12-12 21:45:00|48488.5|48483.7|48492.5|48487.7|48499.3|48494.5|48486.5|48481.7|36
1765576200000|2025-12-12 21:50:00|48493|48488.2|48490.1|48485.3|48498.2|48493.4|48486.7|48481.9|128
1765576500000|2025-12-12 21:55:00|48489.6|48484.8|48488|48478.2|48501|48496.2|48485.4|48476.4|154
1765753200000|2025-12-14 23:00:00|48478.8|48474|48444.7|48439.9|48502.4|48497.6|48440.7|48435.9|92
1765753500000|2025-12-14 23:05:00|48444.2|48439.4|48441.1|48436.3|48445.6|48440.8|48420.6|48415.8|53
1765753800000|2025-12-14 23:10:00|48441.6|48436.8|48454.5|48449.7|48463|48458.2|48441.6|48436.8|39
1765754100000|2025-12-14 23:15:00|48454.3|48449.5|48469.1|48464.3|48472.8|48468|48454.1|48449.3|8
1765754400000|2025-12-14 23:20:00|48469.6|48464.8|48483.9|48479.1|48489.9|48485.1|48459.9|48455.1|31
1765754700000|2025-12-14 23:25:00|48484.9|48480.1|48482.7|48477.9|48486.9|48482.1|48471.6|48466.8|31
1765755000000|2025-12-14 23:30:00|48483.2|48478.4|48489.8|48485|48495.5|48490.7|48483.2|48478.4|20
1765755300000|2025-12-14 23:35:00|48489.3|48484.5|48497.4|48492.6|48497.6|48492.8|48483.2|48478.4|13
1765755600000|2025-12-14 23:40:00|48497.9|48493.1|48496.1|48491.3|48500.4|48495.6|48495.1|48490.3|4
1765755900000|2025-12-14 23:45:00|48497.1|48492.3|48497.8|48493|48498.2|48493.4|48489.1|48484.3|4
1765756200000|2025-12-14 23:50:00|48498.3|48493.5|48512.1|48507.3|48516.2|48511.4|48495.8|48491|110
1765756500000|2025-12-14 23:55:00|48511.6|48506.8|48513.6|48508.8|48514.1|48509.3|48502.5|48497.7|45
1765756800000|2025-12-15 00:00:00|48514.1|48509.3|48515.6|48510.8|48522.7|48517.9|48501.9|48497.1|32
1765757100000|2025-12-15 00:05:00|48516.6|48511.8|48523.8|48519|48524.3|48519.5|48501.1|48496.3|16
1765757400000|2025-12-15 00:10:00|48523.3|48518.5|48520.5|48515.7|48526.1|48521.3|48503.4|48498.6|38
1765757700000|2025-12-15 00:15:00|48521|48516.2|48524.7|48519.9|48526.9|48522.1|48511.6|48506.8|30
1765758000000|2025-12-15 00:20:00|48525.1|48520.3|48539.1|48534.3|48541.3|48536.5|48522.1|48517.3|26
1765758300000|2025-12-15 00:25:00|48539.6|48534.8|48549.9|48545.1|48550|48545.2|48534.1|48529.3|57
1765758600000|2025-12-15 00:30:00|48549.4|48544.6|48566.7|48561.9|48568.7|48563.9|48549.4|48544.6|39
1765758900000|2025-12-15 00:35:00|48566.2|48561.4|48563.1|48558.3|48569|48564.2|48559|48554.2|54
1765759200000|2025-12-15 00:40:00|48561.6|48556.8|48563.1|48558.3|48565.4|48560.6|48561.1|48556.3|7
1765759500000|2025-12-15 00:45:00|48563.6|48558.8|48563.9|48559.1|48572.4|48567.6|48562.3|48557.5|10
1765759800000|2025-12-15 00:50:00|48562.1|48557.3|48556.1|48551.3|48562.1|48557.3|48552|48547.2|30
1765760100000|2025-12-15 00:55:00|48555.1|48550.3|48564.5|48559.7|48569|48564.2|48555.1|48550.3|12
1765760400000|2025-12-15 01:00:00|48564|48559.2|48544.9|48540.1|48568.7|48563.9|48542.9|48538.1|73
1765760700000|2025-12-15 01:05:00|48544.4|48539.6|48546.7|48541.9|48553.9|48549.1|48535.8|48531|46
1765761000000|2025-12-15 01:10:00|48546.2|48541.4|48541.3|48536.5|48546.2|48541.4|48531|48526.2|99
1765761300000|2025-12-15 01:15:00|48540.9|48536.1|48541.3|48536.5|48547.2|48542.4|48533.1|48528.3|17
1765761600000|2025-12-15 01:20:00|48542.3|48537.5|48532.6|48527.8|48544.4|48539.6|48525.8|48521|19
1765761900000|2025-12-15 01:25:00|48532.1|48527.3|48541.5|48536.7|48545.3|48540.5|48530.6|48525.8|36
1765762200000|2025-12-15 01:30:00|48542|48537.2|48553|48548.2|48557.1|48552.3|48540.8|48536|33
1765762500000|2025-12-15 01:35:00|48553.5|48548.7|48561.8|48557|48569.2|48564.4|48549.2|48544.4|43
1765762800000|2025-12-15 01:40:00|48562.3|48557.5|48559.5|48554.7|48565.7|48560.9|48546.4|48541.6|30
1765763100000|2025-12-15 01:45:00|48560|48555.2|48562.8|48558|48566.1|48561.3|48547.3|48542.5|45
1765763400000|2025-12-15 01:50:00|48563.3|48558.5|48570.6|48565.8|48573.2|48568.4|48559.8|48555|30
1765763700000|2025-12-15 01:55:00|48570.1|48565.3|48574.9|48570.1|48577.9|48573.1|48567.4|48562.6|100
1765764000000|2025-12-15 02:00:00|48575.4|48570.6|48575.7|48570.9|48580.7|48575.9|48570.7|48565.9|29
1765764300000|2025-12-15 02:05:00|48577.2|48572.4|48580.7|48575.9|48584.4|48579.6|48572.7|48567.9|24
1765764600000|2025-12-15 02:10:00|48581.2|48576.4|48579.2|48574.4|48583.3|48578.5|48574|48569.2|10
1765764900000|2025-12-15 02:15:00|48578.2|48573.4|48585.9|48581.1|48587.5|48582.7|48576.9|48572.1|22
1765765200000|2025-12-15 02:20:00|48586.4|48581.6|48577.8|48573|48586.4|48581.6|48562.8|48558|26
1765765500000|2025-12-15 02:25:00|48577.3|48572.5|48587.1|48582.3|48588.3|48583.5|48575.4|48570.6|28
1765765800000|2025-12-15 02:30:00|48586.6|48581.8|48593.6|48588.8|48598.2|48593.4|48585.4|48580.6|26
1765766100000|2025-12-15 02:35:00|48593.1|48588.3|48592.4|48587.6|48599.5|48594.7|48590.4|48585.6|22
1765766400000|2025-12-15 02:40:00|48593|48588.2|48586.2|48581.4|48594|48589.2|48578|48573.2|6
1765766700000|2025-12-15 02:45:00|48585.7|48580.9|48579.1|48574.3|48586.2|48581.4|48572.7|48567.9|10
1765767000000|2025-12-15 02:50:00|48579.2|48574.4|48566.4|48561.6|48585.1|48580.3|48565.3|48560.5|18
1765767300000|2025-12-15 02:55:00|48565.9|48561.1|48574|48569.2|48575.5|48570.7|48559.7|48554.9|33
1765767600000|2025-12-15 03:00:00|48573.5|48568.7|48577.2|48572.4|48585.7|48580.9|48572.8|48568|20
1765767900000|2025-12-15 03:05:00|48578.2|48573.4|48573.5|48568.7|48579.2|48574.4|48564.7|48559.9|33
1765768200000|2025-12-15 03:10:00|48574|48569.2|48582.2|48577.4|48586.5|48581.7|48571.2|48566.4|22
1765768500000|2025-12-15 03:15:00|48581.7|48576.9|48582.2|48577.4|48582.2|48577.4|48574.1|48569.3|2
1765768800000|2025-12-15 03:20:00|48583.2|48578.4|48577.3|48572.5|48585.3|48580.5|48574.3|48569.5|11
1765769100000|2025-12-15 03:25:00|48578.8|48574|48582.2|48577.4|48586.9|48582.1|48578.8|48574|12
1765769400000|2025-12-15 03:30:00|48581.7|48576.9|48585.9|48581.1|48588.3|48583.5|48580.2|48575.4|19
1765769700000|2025-12-15 03:35:00|48586.3|48581.5|48585.2|48580.4|48589.5|48584.7|48582.6|48577.8|17
1765770000000|2025-12-15 03:40:00|48586.7|48581.9|48581.2|48576.4|48587.2|48582.4|48578.4|48573.6|4
1765770300000|2025-12-15 03:45:00|48580.7|48575.9|48582.1|48577.3|48591.4|48586.6|48580.2|48575.4|19
1765770600000|2025-12-15 03:50:00|48581.6|48576.8|48585.2|48580.4|48585.7|48580.9|48579.4|48574.6|6
1765770900000|2025-12-15 03:55:00|48584.7|48579.9|48581.9|48577.1|48586.4|48581.6|48580.9|48576.1|8
1765771200000|2025-12-15 04:00:00|48582.4|48577.6|48580.3|48575.5|48583.4|48578.6|48571.7|48566.9|9
1765771500000|2025-12-15 04:05:00|48579.8|48575|48576.5|48571.7|48584|48579.2|48574.8|48570|6
1765771800000|2025-12-15 04:10:00|48574.1|48569.3|48570.1|48565.3|48575.3|48570.5|48566.5|48561.7|12
1765772100000|2025-12-15 04:15:00|48570.6|48565.8|48574.3|48569.5|48580.8|48576|48566.7|48561.9|17
1765772400000|2025-12-15 04:20:00|48574.8|48570|48583.4|48578.6|48586.4|48581.6|48572.3|48567.5|17
1765772700000|2025-12-15 04:25:00|48583.9|48579.1|48592.1|48587.3|48599.7|48594.9|48583.4|48578.6|27
1765773000000|2025-12-15 04:30:00|48593.7|48588.9|48589.9|48585.1|48597.2|48592.4|48589.9|48585.1|6
1765773300000|2025-12-15 04:35:00|48589.4|48584.6|48595.4|48590.6|48596.4|48591.6|48585.9|48581.1|22
1765773600000|2025-12-15 04:40:00|48595.9|48591.1|48603.1|48598.3|48603.1|48598.3|48594.6|48589.8|10
1765773900000|2025-12-15 04:45:00|48602.1|48597.3|48605.7|48600.9|48607.1|48602.3|48601.6|48596.8|22
1765774200000|2025-12-15 04:50:00|48606.2|48601.4|48609.3|48604.5|48610.7|48605.9|48604.7|48599.9|23
1765774500000|2025-12-15 04:55:00|48608.8|48604|48618.4|48613.6|48622.4|48617.6|48607.6|48602.8|12
1765774800000|2025-12-15 05:00:00|48618.2|48613.4|48608.9|48604.1|48623.7|48618.9|48605.9|48601.1|16
1765775100000|2025-12-15 05:05:00|48607.9|48603.1|48607.3|48602.5|48613.2|48608.4|48606.2|48601.4|8
1765775400000|2025-12-15 05:10:00|48607.8|48603|48615.2|48610.4|48617.2|48612.4|48607.3|48602.5|29
1765775700000|2025-12-15 05:15:00|48614.7|48609.9|48603.5|48598.7|48614.7|48609.9|48603|48598.2|72
1765776000000|2025-12-15 05:20:00|48605.3|48600.5|48607.6|48602.8|48611.6|48606.8|48596.8|48592|60
1765776300000|2025-12-15 05:25:00|48608.1|48603.3|48604.7|48599.9|48612.1|48607.3|48601.7|48596.9|6
1765776600000|2025-12-15 05:30:00|48605.2|48600.4|48618.9|48614.1|48619.9|48615.1|48601.7|48596.9|5
1765776900000|2025-12-15 05:35:00|48619.4|48614.6|48617.7|48612.9|48621.9|48617.1|48612.6|48607.8|13
1765777200000|2025-12-15 05:40:00|48618.2|48613.4|48613.7|48608.9|48618.2|48613.4|48611.7|48606.9|5
1765777500000|2025-12-15 05:45:00|48614.4|48609.6|48608.3|48603.5|48616.9|48612.1|48606.8|48602|12
1765777800000|2025-12-15 05:50:00|48607.8|48603|48606.8|48602|48610.5|48605.7|48604.8|48600|9
1765778100000|2025-12-15 05:55:00|48607.3|48602.5|48603.7|48598.9|48610.6|48605.8|48601.3|48596.5|81
1765778400000|2025-12-15 06:00:00|48599.2|48594.4|48587.4|48582.6|48600.5|48595.7|48586.4|48581.6|107
1765778700000|2025-12-15 06:05:00|48587.9|48583.1|48576.2|48571.4|48587.9|48583.1|48573.7|48568.9|18
1765779000000|2025-12-15 06:10:00|48575.7|48570.9|48577.6|48572.8|48581.7|48576.9|48573.3|48568.5|18
1765779300000|2025-12-15 06:15:00|48578|48573.2|48595.5|48590.7|48598.9|48594.1|48575.3|48570.5|95
1765779600000|2025-12-15 06:20:00|48596|48591.2|48587.2|48582.4|48596.8|48592|48586.2|48581.4|10
1765779900000|2025-12-15 06:25:00|48586.7|48581.9|48582.4|48577.6|48594.3|48589.5|48581.3|48576.5|12
1765780200000|2025-12-15 06:30:00|48581.4|48576.6|48566.9|48562.1|48585|48580.2|48565.8|48561|30
1765780500000|2025-12-15 06:35:00|48567.4|48562.6|48579.9|48575.1|48583.4|48578.6|48560.3|48555.5|17
1765780800000|2025-12-15 06:40:00|48579.4|48574.6|48589.7|48584.9|48590.2|48585.4|48574.9|48570.1|10
1765781100000|2025-12-15 06:45:00|48590.2|48585.4|48601.5|48596.7|48602.5|48597.7|48589.2|48584.4|11
1765781400000|2025-12-15 06:50:00|48600.5|48595.7|48590.4|48585.6|48601.5|48596.7|48589.9|48585.1|36
1765781700000|2025-12-15 06:55:00|48589.9|48585.1|48591.6|48586.8|48596.8|48592|48588.7|48583.9|26
1765782000000|2025-12-15 07:00:00|48591.1|48588|48598.3|48594.7|48606.6|48603|48591.1|48587.5|55
1765782300000|2025-12-15 07:05:00|48598.8|48595.2|48591|48587.4|48610.2|48606.6|48589|48585.4|33
1765782600000|2025-12-15 07:10:00|48590.5|48586.9|48589|48585.4|48591.5|48587.9|48581|48577.4|31
1765782900000|2025-12-15 07:15:00|48589.5|48585.9|48588.1|48584.5|48602.2|48598.6|48585.1|48581.5|35
1765783200000|2025-12-15 07:20:00|48587.6|48584|48589.8|48586.2|48591.5|48587.9|48585.5|48581.9|19
1765783500000|2025-12-15 07:25:00|48590.3|48586.7|48574.8|48571.2|48590.8|48587.2|48566.5|48562.9|44
1765783800000|2025-12-15 07:30:00|48575.8|48572.2|48585.7|48582.1|48587.2|48583.6|48564.6|48561|28
1765784100000|2025-12-15 07:35:00|48585.2|48581.6|48578.5|48574.9|48589.6|48586|48576.5|48572.9|46
1765784400000|2025-12-15 07:40:00|48579|48575.4|48578.3|48574.7|48581.2|48577.6|48568|48564.4|20
1765784700000|2025-12-15 07:45:00|48577.8|48574.2|48576.9|48573.3|48579.8|48576.2|48570.4|48566.8|40
1765785000000|2025-12-15 07:50:00|48576.4|48572.8|48592.5|48588.9|48594.9|48591.3|48575.3|48571.7|138
1765785300000|2025-12-15 07:55:00|48593|48589.4|48579.4|48575.8|48595.2|48591.6|48578.4|48574.8|82
1765785600000|2025-12-15 08:00:00|48578.9|48575.3|48582|48578.4|48592|48588.4|48568.1|48564.5|98
1765785900000|2025-12-15 08:05:00|48582.5|48578.9|48573.4|48569.8|48597.2|48593.6|48572.9|48569.3|83
1765786200000|2025-12-15 08:10:00|48571.4|48567.8|48566.8|48563.2|48583.3|48579.7|48559.1|48555.5|120
1765786500000|2025-12-15 08:15:00|48565.9|48562.3|48602.5|48598.9|48604.4|48600.8|48560.2|48556.6|50
1765786800000|2025-12-15 08:20:00|48602|48598.4|48595|48591.4|48605.9|48602.3|48592.6|48589|65
1765787100000|2025-12-15 08:25:00|48595.5|48591.9|48597.6|48594|48605.7|48602.1|48591.5|48587.9|34
1765787400000|2025-12-15 08:30:00|48598.1|48594.5|48609.7|48606.1|48616.4|48612.8|48593.7|48590.1|45
1765787700000|2025-12-15 08:35:00|48610.2|48606.6|48626|48622.4|48628.4|48624.8|48604.1|48600.5|27
1765788000000|2025-12-15 08:40:00|48625.5|48621.9|48630.6|48627|48638.1|48634.5|48618.5|48614.9|35
1765788300000|2025-12-15 08:45:00|48631.1|48627.5|48644|48640.4|48648.2|48644.6|48622.9|48619.3|94
1765788600000|2025-12-15 08:50:00|48643.5|48639.9|48640.1|48636.5|48647.5|48643.9|48638|48634.4|29
1765788900000|2025-12-15 08:55:00|48640.6|48637|48630|48626.4|48640.6|48637|48625.1|48621.5|62
1765789200000|2025-12-15 09:00:00|48628.5|48624.9|48636.5|48632.9|48636.5|48632.9|48612.1|48608.5|48
1765789500000|2025-12-15 09:05:00|48637|48633.4|48636.1|48632.5|48646.6|48643|48632.6|48629|52
1765789800000|2025-12-15 09:10:00|48635.6|48632|48652.6|48649|48658.9|48655.3|48630.9|48627.3|90
1765790100000|2025-12-15 09:15:00|48652.1|48648.5|48646.5|48642.9|48655.6|48652|48641.7|48638.1|258
1765790400000|2025-12-15 09:20:00|48647|48643.4|48623.9|48620.3|48647|48643.4|48621.2|48617.6|486
1765790700000|2025-12-15 09:25:00|48628.4|48624.8|48637.8|48634.2|48643.8|48640.2|48627.2|48623.6|179
1765791000000|2025-12-15 09:30:00|48637.6|48634|48638.2|48634.6|48643.2|48639.6|48635.2|48631.6|60
1765791300000|2025-12-15 09:35:00|48638.7|48635.1|48635.1|48631.5|48643.6|48640|48633.8|48630.2|56
1765791600000|2025-12-15 09:40:00|48635.6|48632|48642.3|48638.7|48642.3|48638.7|48632.7|48629.1|68
1765791900000|2025-12-15 09:45:00|48641.8|48638.2|48650.4|48646.8|48655.1|48651.5|48641.8|48638.2|76
1765792200000|2025-12-15 09:50:00|48649.9|48646.3|48658.1|48654.5|48658.1|48654.5|48645.3|48641.7|28
1765792500000|2025-12-15 09:55:00|48658.6|48655|48660.4|48656.8|48667.7|48664.1|48655|48651.4|67
1765792800000|2025-12-15 10:00:00|48660.9|48657.3|48663.8|48660.2|48666.4|48662.8|48655.5|48651.9|68
1765793100000|2025-12-15 10:05:00|48663.3|48659.7|48662.2|48658.6|48664.1|48660.5|48652.3|48648.7|64
1765793400000|2025-12-15 10:10:00|48661.7|48658.1|48672.1|48668.5|48678|48674.4|48659.9|48656.3|29
1765793700000|2025-12-15 10:15:00|48671.6|48668|48665.5|48661.9|48674.9|48671.3|48665.4|48661.8|20
1765794000000|2025-12-15 10:20:00|48666|48662.4|48667.1|48663.5|48669|48665.4|48660.1|48656.5|45
1765794300000|2025-12-15 10:25:00|48666.6|48663|48664.5|48660.9|48669.1|48665.5|48662.1|48658.5|11
1765794600000|2025-12-15 10:30:00|48664.6|48661|48663.1|48659.5|48667.7|48664.1|48656.1|48652.5|181
1765794900000|2025-12-15 10:35:00|48664.1|48660.5|48661.7|48658.1|48664.4|48660.8|48655.7|48652.1|17
1765795200000|2025-12-15 10:40:00|48662.2|48658.6|48680.9|48677.3|48681.2|48677.6|48660.9|48657.3|37
1765795500000|2025-12-15 10:45:00|48681|48677.4|48673.4|48669.8|48681|48677.4|48669.4|48665.8|32
1765795800000|2025-12-15 10:50:00|48673.7|48670.1|48683.4|48679.8|48686.2|48682.6|48671.9|48668.3|27
1765796100000|2025-12-15 10:55:00|48682.9|48679.3|48688.3|48684.7|48689.2|48685.6|48679.5|48675.9|22
1765796400000|2025-12-15 11:00:00|48688.8|48685.2|48685.8|48682.2|48690.7|48687.1|48683.6|48680|14
1765796700000|2025-12-15 11:05:00|48685.5|48681.9|48683.2|48679.6|48686.2|48682.6|48677.5|48673.9|25
1765797000000|2025-12-15 11:10:00|48682.7|48679.1|48678.1|48674.5|48684.1|48680.5|48677.6|48674|30
1765797300000|2025-12-15 11:15:00|48677.6|48674|48673.1|48669.5|48681.5|48677.9|48669.7|48666.1|36
1765797600000|2025-12-15 11:20:00|48673.6|48670|48678.9|48675.3|48681.4|48677.8|48673.1|48669.5|28
1765797900000|2025-12-15 11:25:00|48678.4|48674.8|48670|48666.4|48679|48675.4|48666.4|48662.8|50
1765798200000|2025-12-15 11:30:00|48670.5|48666.9|48662.9|48659.3|48672.1|48668.5|48661.5|48657.9|68
1765798500000|2025-12-15 11:35:00|48662.5|48658.9|48667.2|48663.6|48671.4|48667.8|48662.5|48658.9|100
1765798800000|2025-12-15 11:40:00|48667.7|48664.1|48667.6|48664|48685.2|48681.6|48666.6|48663|47
1765799100000|2025-12-15 11:45:00|48668.1|48664.5|48676.9|48673.3|48682|48678.4|48665.3|48661.7|49
1765799400000|2025-12-15 11:50:00|48677.4|48673.8|48687.1|48683.5|48693.3|48689.7|48677.4|48673.8|61
1765799700000|2025-12-15 11:55:00|48689.1|48685.5|48679.9|48676.3|48689.2|48685.6|48676.9|48673.3|38
1765800000000|2025-12-15 12:00:00|48679.4|48675.8|48677.4|48673.8|48683.6|48680|48669.4|48665.8|46
1765800300000|2025-12-15 12:05:00|48678|48674.4|48663.2|48659.6|48679.5|48675.9|48662.7|48659.1|55
1765800600000|2025-12-15 12:10:00|48662.7|48659.1|48655.8|48652.2|48666.2|48662.6|48648.6|48645|69
1765800900000|2025-12-15 12:15:00|48656.9|48653.3|48664.5|48660.9|48671.7|48668.1|48655.4|48651.8|57
1765801200000|2025-12-15 12:20:00|48664|48660.4|48656.7|48653.1|48665.4|48661.8|48655.5|48651.9|15
1765801500000|2025-12-15 12:25:00|48656.2|48652.6|48644.3|48640.7|48659.4|48655.8|48639.5|48635.9|86
1765801800000|2025-12-15 12:30:00|48645.3|48641.7|48654.9|48651.3|48660.9|48657.3|48644.6|48641|41
1765802100000|2025-12-15 12:35:00|48655.4|48651.8|48658.8|48655.2|48663|48659.4|48651.8|48648.2|5
1765802400000|2025-12-15 12:40:00|48659.3|48655.7|48689.7|48686.1|48691|48687.4|48656.7|48653.1|74
1765802700000|2025-12-15 12:45:00|48690.3|48686.7|48687.1|48683.5|48692.2|48688.6|48683.9|48680.3|80
1765803000000|2025-12-15 12:50:00|48687.6|48684|48674.6|48671|48688.5|48684.9|48673.6|48670|77
1765803300000|2025-12-15 12:55:00|48674.1|48670.5|48672.6|48669|48676.5|48672.9|48669.7|48666.1|123
1765803600000|2025-12-15 13:00:00|48672.5|48668.9|48665.7|48662.1|48673.3|48669.7|48657.1|48653.5|61
1765803900000|2025-12-15 13:05:00|48665.2|48661.6|48662.9|48659.3|48668.2|48664.6|48657.4|48653.8|39
1765804200000|2025-12-15 13:10:00|48662.4|48658.8|48673.7|48670.1|48678.4|48674.8|48658.1|48654.5|226
1765804500000|2025-12-15 13:15:00|48674.6|48671|48677.4|48673.8|48680.9|48677.3|48672.1|48668.5|225
1765804800000|2025-12-15 13:20:00|48675.9|48672.3|48659.8|48656.2|48677.4|48673.8|48653.5|48649.9|48
1765805100000|2025-12-15 13:25:00|48660.3|48656.7|48670.7|48667.1|48676.3|48672.7|48660.3|48656.7|353
1765805400000|2025-12-15 13:30:00|48670.2|48666.6|48671.3|48667.7|48680.2|48676.6|48668.8|48665.2|464
1765805700000|2025-12-15 13:35:00|48671.8|48668.2|48669.2|48665.6|48672.8|48669.2|48664.7|48661.1|64
1765806000000|2025-12-15 13:40:00|48670.7|48667.1|48671.9|48668.3|48678.6|48675|48669.6|48666|460
1765806300000|2025-12-15 13:45:00|48672.4|48668.8|48689.6|48686|48691.6|48688|48666.6|48663|184
1765806600000|2025-12-15 13:50:00|48690.1|48686.5|48690.7|48687.1|48696.2|48692.6|48685.1|48681.5|253
1765806900000|2025-12-15 13:55:00|48690.8|48687.2|48693.4|48689.8|48698|48694.4|48688.8|48685.2|278
1765807200000|2025-12-15 14:00:00|48692.9|48689.3|48702.3|48698.7|48706.4|48702.8|48678.6|48675|245
1765807500000|2025-12-15 14:05:00|48703.8|48700.2|48707|48703.4|48709.5|48705.9|48695.8|48692.2|274
1765807800000|2025-12-15 14:10:00|48707.4|48703.8|48713.1|48709.5|48718.3|48714.7|48707.4|48703.8|130
1765808100000|2025-12-15 14:15:00|48713.6|48710|48712.7|48709.1|48717.9|48714.3|48705.6|48702|473
1765808400000|2025-12-15 14:20:00|48710.7|48707.1|48684.2|48680.6|48710.7|48707.1|48681.1|48677.5|725
1765808700000|2025-12-15 14:25:00|48683|48679.4|48673.6|48670|48711|48707.4|48671.6|48668|1262
1765809000000|2025-12-15 14:30:00|48672.5|48672|48602.1|48599.6|48684.5|48682|48595.1|48592.6|2515
1765809300000|2025-12-15 14:35:00|48603.1|48600.6|48578.9|48576.4|48639.6|48637.1|48559.1|48556.6|1954
1765809600000|2025-12-15 14:40:00|48582.4|48579.9|48606.5|48604|48653.1|48650.6|48580.6|48578.1|3239
1765809900000|2025-12-15 14:45:00|48606.6|48604.1|48548.3|48545.8|48617.8|48615.3|48529|48526.5|2296
1765810200000|2025-12-15 14:50:00|48547.4|48544.9|48496.1|48493.6|48556.8|48554.3|48478.1|48475.6|976
1765810500000|2025-12-15 14:55:00|48495.6|48493.1|48476.7|48474.2|48514.7|48512.2|48476.2|48473.7|1091
1765810800000|2025-12-15 15:00:00|48474.9|48472.4|48437.5|48435|48475.4|48472.9|48065.3|48062.8|11025
1765811100000|2025-12-15 15:05:00|48436|48433.5|48461.1|48458.6|48505.3|48502.8|48430.4|48427.9|1606
1765811400000|2025-12-15 15:10:00|48462.1|48459.6|48417.9|48415.4|48467.4|48464.9|48404.4|48401.9|1352
1765811700000|2025-12-15 15:15:00|48411.4|48408.9|48376.3|48373.8|48415|48412.5|48373.5|48371|1341
1765812000000|2025-12-15 15:20:00|48376.1|48373.6|48336.6|48334.1|48416.3|48413.8|48334.4|48331.9|1467
1765812300000|2025-12-15 15:25:00|48336.1|48333.6|48343.1|48340.6|48369.9|48367.4|48306|48303.5|1458
1765812600000|2025-12-15 15:30:00|48344.6|48342.1|48411|48408.5|48444.4|48441.9|48330.1|48327.6|1656
1765812900000|2025-12-15 15:35:00|48410|48407.5|48368.1|48365.6|48437.9|48435.4|48364.1|48361.6|1445
1765813200000|2025-12-15 15:40:00|48360.1|48357.6|48435.1|48432.6|48441.6|48439.1|48347.3|48344.8|1379
1765813500000|2025-12-15 15:45:00|48435.6|48433.1|48451.3|48448.8|48458.5|48456|48402.3|48399.8|1031
1765813800000|2025-12-15 15:50:00|48447.3|48444.8|48408.7|48406.2|48464.1|48461.6|48378.8|48376.3|1411
1765814100000|2025-12-15 15:55:00|48410.2|48407.7|48389.6|48387.1|48419.4|48416.9|48379.4|48376.9|881
1765814400000|2025-12-15 16:00:00|48388.6|48386.1|48375.1|48372.6|48405.2|48402.7|48359.2|48356.7|1313
1765814700000|2025-12-15 16:05:00|48374.6|48372.1|48406.2|48403.7|48411.9|48409.4|48366.6|48364.1|1394
1765815000000|2025-12-15 16:10:00|48404.7|48402.2|48353.9|48351.4|48413.2|48410.7|48353.9|48351.4|1088
1765815300000|2025-12-15 16:15:00|48354.9|48352.4|48436.3|48433.8|48442.5|48440|48350.2|48347.7|855
1765815600000|2025-12-15 16:20:00|48434.8|48432.3|48433.2|48430.7|48448.7|48446.2|48410.4|48407.9|690
1765815900000|2025-12-15 16:25:00|48433.7|48431.2|48450.7|48448.2|48454.7|48452.2|48427.7|48425.2|139
1765896000000|2025-12-16 14:40:00|48304.5|48302|48303.3|48300.8|48307|48304.5|48273|48270.5|368
1765896300000|2025-12-16 14:45:00|48302.9|48300.4|48364.1|48361.6|48382.8|48380.3|48260.7|48258.2|2468
1765896600000|2025-12-16 14:50:00|48364.3|48361.8|48360.6|48358.1|48442|48439.5|48351.6|48349.1|2584
1765896900000|2025-12-16 14:55:00|48361.1|48358.6|48361.6|48359.1|48413.6|48411.1|48342.6|48340.1|1263
1765897200000|2025-12-16 15:00:00|48367.6|48365.1|48290.9|48288.4|48372.5|48370|48246.6|48244.1|1854
1765897500000|2025-12-16 15:05:00|48294.4|48291.9|48336.1|48333.6|48393.1|48390.6|48268.1|48265.6|1565
1765897800000|2025-12-16 15:10:00|48334.6|48332.1|48278.8|48276.3|48338.1|48335.6|48251.6|48249.1|1025
1765898100000|2025-12-16 15:15:00|48277.8|48275.3|48221.7|48219.2|48297.6|48295.1|48196.9|48194.4|1591
1765898400000|2025-12-16 15:20:00|48224.2|48221.7|48143.1|48140.6|48228.3|48225.8|48134.9|48132.4|2140
1765898700000|2025-12-16 15:25:00|48142.1|48139.6|48172.5|48170|48193.5|48191|48101.5|48099|2095
1765899000000|2025-12-16 15:30:00|48171|48168.5|48222.1|48219.6|48254.3|48251.8|48160.7|48158.2|1942
1765899300000|2025-12-16 15:35:00|48225.1|48222.6|48240.3|48237.8|48258.2|48255.7|48177.9|48175.4|1421
1765899600000|2025-12-16 15:40:00|48240.1|48237.6|48250.9|48248.4|48260.4|48257.9|48195.6|48193.1|1484
1765899900000|2025-12-16 15:45:00|48255.4|48252.9|48271|48268.5|48302.6|48300.1|48251.3|48248.8|1478
1765900200000|2025-12-16 15:50:00|48270.5|48268|48291.5|48289|48302|48299.5|48215.9|48213.4|918
1765900500000|2025-12-16 15:55:00|48290.6|48288.1|48267.2|48264.7|48318.1|48315.6|48236.8|48234.3|2026
1765900800000|2025-12-16 16:00:00|48268.7|48266.2|48251.7|48249.2|48285.4|48282.9|48237|48234.5|1111
1765901100000|2025-12-16 16:05:00|48246.2|48243.7|48234.1|48231.6|48261.5|48259|48206|48203.5|1066
1765901400000|2025-12-16 16:10:00|48237.1|48234.6|48206.2|48203.7|48245|48242.5|48192.2|48189.7|776
1765901700000|2025-12-16 16:15:00|48206.7|48204.2|48197|48194.5|48218|48215.5|48154.2|48151.7|1270
1765902000000|2025-12-16 16:20:00|48195|48192.5|48175.5|48173|48209.1|48206.6|48167.1|48164.6|488
1765902300000|2025-12-16 16:25:00|48176.5|48174|48167.4|48164.9|48178|48175.5|48145.9|48143.4|620
1765902600000|2025-12-16 16:30:00|48167.9|48165.4|48171.8|48169.3|48188.2|48185.7|48142|48139.5|925
1765902900000|2025-12-16 16:35:00|48174.8|48172.3|48151.4|48148.9|48183.4|48180.9|48113.4|48110.9|1067
1765903200000|2025-12-16 16:40:00|48152.4|48149.9|48158.2|48155.7|48165.8|48163.3|48117.1|48114.6|774
1765903500000|2025-12-16 16:45:00|48157.7|48155.2|48188.4|48185.9|48191.4|48188.9|48133.7|48131.2|1468
1765903800000|2025-12-16 16:50:00|48190.4|48187.9|48130.9|48128.4|48217|48214.5|48115.5|48113|873
1765904100000|2025-12-16 16:55:00|48131.4|48128.9|48165.2|48162.7|48184.8|48182.3|48118.3|48115.8|1596
1765904400000|2025-12-16 17:00:00|48171.7|48169.2|48174.5|48172|48187.4|48184.9|48141.4|48138.9|836
1765904700000|2025-12-16 17:05:00|48173.5|48171|48162.5|48160|48211.3|48208.8|48162.5|48160|533
1765905000000|2025-12-16 17:10:00|48161.5|48159|48189.6|48187.1|48195.6|48193.1|48129.1|48126.6|614
1765905300000|2025-12-16 17:15:00|48191.1|48188.6|48197.9|48195.4|48214.7|48212.2|48187.8|48185.3|877
1765905600000|2025-12-16 17:20:00|48198.3|48195.8|48151.8|48149.3|48204.2|48201.7|48147.5|48145|482
1765905900000|2025-12-16 17:25:00|48149.3|48146.8|48112.4|48109.9|48151.1|48148.6|48088.8|48086.3|1351
1765906200000|2025-12-16 17:30:00|48112.6|48110.1|48141.4|48138.9|48151.2|48148.7|48108.1|48105.6|560
1765906500000|2025-12-16 17:35:00|48143.4|48140.9|48092.8|48090.3|48157.4|48154.9|48076.5|48074|1017
1765906800000|2025-12-16 17:40:00|48091.8|48089.3|48046.8|48044.3|48093.2|48090.7|48020.6|48018.1|1070
1765907100000|2025-12-16 17:45:00|48047.8|48045.3|48044.6|48042.1|48076.1|48073.6|48037.6|48035.1|641
1765907400000|2025-12-16 17:50:00|48045.6|48043.1|48030.4|48027.9|48045.6|48043.1|48010.4|48007.9|544
1765907700000|2025-12-16 17:55:00|48031.4|48028.9|47979|47976.5|48039.9|48037.4|47967.3|47964.8|1647
1765908000000|2025-12-16 18:00:00|47974|47971.5|47983.6|47981.1|47996.5|47994|47933.1|47930.6|2217
1765908300000|2025-12-16 18:05:00|47984.1|47981.6|47964.5|47962|47992.4|47989.9|47920|47917.5|790
1765908600000|2025-12-16 18:10:00|47963.5|47961|47982.6|47980.1|47985.6|47983.1|47933.5|47931|800
1765908900000|2025-12-16 18:15:00|47983.1|47980.6|47952|47949.5|47984.2|47981.7|47936.1|47933.6|593
1765909200000|2025-12-16 18:20:00|47952.5|47950|47985.2|47982.7|47986.8|47984.3|47946.2|47943.7|388
1765909500000|2025-12-16 18:25:00|47985.7|47983.2|47977|47974.5|48001.2|47998.7|47963.2|47960.7|863
1765909800000|2025-12-16 18:30:00|47978|47975.5|48031.4|48028.9|48034.4|48031.9|47975.3|47972.8|1318
1765910100000|2025-12-16 18:35:00|48032.4|48029.9|48071.3|48068.8|48083.8|48081.3|48021.3|48018.8|951
1765910400000|2025-12-16 18:40:00|48073.3|48070.8|48106.3|48103.8|48116.1|48113.6|48073.3|48070.8|757
1765910700000|2025-12-16 18:45:00|48107.3|48104.8|48129.9|48127.4|48146.5|48144|48107.3|48104.8|741
1765911000000|2025-12-16 18:50:00|48130.9|48128.4|48100|48097.5|48156.7|48154.2|48096|48093.5|1440
1765911300000|2025-12-16 18:55:00|48102|48099.5|48101|48098.5|48110.5|48108|48075|48072.5|1221
1765911600000|2025-12-16 19:00:00|48100|48097.5|48007.3|48004.8|48100.1|48097.6|48007.3|48004.8|832
1765911900000|2025-12-16 19:05:00|48006.3|48003.8|48025|48022.5|48034|48031.5|47995.2|47992.7|949
1765912200000|2025-12-16 19:10:00|48025.5|48023|47981.6|47979.1|48030.8|48028.3|47977.8|47975.3|731
1765912500000|2025-12-16 19:15:00|47981.1|47978.6|47978.2|47975.7|47992.8|47990.3|47965.7|47963.2|529
1765912800000|2025-12-16 19:20:00|47978.7|47976.2|48010.9|48008.4|48021.4|48018.9|47969.8|47967.3|438
1765913100000|2025-12-16 19:25:00|48009.4|48006.9|48039.1|48036.6|48045.2|48042.7|47969.4|47966.9|1099
1765913400000|2025-12-16 19:30:00|48039.4|48036.9|48060.9|48058.4|48069.7|48067.2|48034.4|48031.9|895
1765913700000|2025-12-16 19:35:00|48061.5|48059|48058.6|48056.1|48087.7|48085.2|48039.5|48037|821
1765914000000|2025-12-16 19:40:00|48061|48058.5|48075.1|48072.6|48088.9|48086.4|48039.9|48037.4|808
1765914300000|2025-12-16 19:45:00|48076.1|48073.6|48061.8|48059.3|48077.1|48074.6|48043.1|48040.6|711
1765914600000|2025-12-16 19:50:00|48062.1|48059.6|48072|48069.5|48110.2|48107.7|48051.6|48049.1|798
1765914900000|2025-12-16 19:55:00|48071.5|48069|48056.5|48054|48071.5|48069|48042.8|48040.3|740
1765915200000|2025-12-16 20:00:00|48056.6|48054.1|48111|48108.5|48113.5|48111|48047.9|48045.4|642
1765915500000|2025-12-16 20:05:00|48111.5|48109|48128.1|48125.6|48141.1|48138.6|48099.5|48097|557
1765915800000|2025-12-16 20:10:00|48128|48125.5|48097.2|48094.7|48141.6|48139.1|48096.2|48093.7|540
1765916100000|2025-12-16 20:15:00|48097.7|48095.2|48122.2|48119.7|48128.3|48125.8|48097.6|48095.1|479
1765916400000|2025-12-16 20:20:00|48121.4|48118.9|48151.2|48148.7|48153.2|48150.7|48117.3|48114.8|791
1765916700000|2025-12-16 20:25:00|48151.7|48149.2|48152.4|48149.9|48158.5|48156|48131.4|48128.9|427
1765917000000|2025-12-16 20:30:00|48152.9|48150.4|48194.7|48192.2|48206.9|48204.4|48150.9|48148.4|1111
1765917300000|2025-12-16 20:35:00|48195|48192.5|48195.8|48193.3|48228.5|48226|48188.7|48186.2|912
1765917600000|2025-12-16 20:40:00|48196.1|48193.6|48183.1|48180.6|48202.3|48199.8|48173|48170.5|862
1765917900000|2025-12-16 20:45:00|48184.1|48181.6|48171.9|48169.4|48189.1|48186.6|48148.5|48146|1047
1765918200000|2025-12-16 20:50:00|48172.1|48169.6|48161.8|48159.3|48208|48205.5|48161.8|48159.3|1488
1765918500000|2025-12-16 20:55:00|48158.3|48155.8|48110.5|48108|48193.6|48191.1|48107.5|48105|4169
1765918800000|2025-12-16 21:00:00|48112.7|48107.9|48118|48113.2|48123|48118.2|48095.7|48090.9|1771
1765919100000|2025-12-16 21:05:00|48117|48112.2|48123|48118.2|48125.8|48121|48106.1|48101.3|335
1765919400000|2025-12-16 21:10:00|48122.5|48117.7|48109.7|48104.9|48129.6|48124.8|48095.9|48091.1|449
1765919700000|2025-12-16 21:15:00|48112.2|48107.4|48095|48090.2|48112.8|48108|48091.5|48086.7|230
1765920000000|2025-12-16 21:20:00|48096.5|48091.7|48080.1|48075.3|48096.5|48091.7|48071.1|48066.3|280
1765920300000|2025-12-16 21:25:00|48079.4|48074.6|48090.6|48085.8|48093.2|48088.4|48073.8|48069|248
1765920600000|2025-12-16 21:30:00|48090.1|48085.3|48089.5|48084.7|48093.2|48088.4|48084.9|48080.1|85
1765920900000|2025-12-16 21:35:00|48090|48085.2|48088.5|48083.7|48096.4|48091.6|48086.1|48081.3|87
1765921200000|2025-12-16 21:40:00|48089|48084.2|48101.3|48096.5|48104.2|48099.4|48089|48084.2|80
1765921500000|2025-12-16 21:45:00|48101.8|48097|48095.8|48091|48103.3|48098.5|48094.7|48089.9|104
1765921800000|2025-12-16 21:50:00|48095.3|48090.5|48099.3|48094.5|48099.3|48094.5|48093.3|48088.5|92
1765922100000|2025-12-16 21:55:00|48099.8|48095|48082|48072.2|48100.8|48096|48073.9|48069.1|155
1765923600000|2025-12-16 22:20:00|48084.5|48074.7|48087.2|48077.4|48087.2|48077.4|48084.5|48074.7|0
1765926000000|2025-12-16 23:00:00|48096.1|48091.3|48078.5|48073.7|48114.8|48110|48078.5|48073.7|199
1765926300000|2025-12-16 23:05:00|48073.5|48068.7|48081|48076.2|48081|48076.2|48061.5|48056.7|106
1765926600000|2025-12-16 23:10:00|48081.5|48076.7|48090.9|48086.1|48090.9|48086.1|48071.4|48066.6|56
1765926900000|2025-12-16 23:15:00|48091.4|48086.6|48075.5|48070.7|48097.8|48093|48075|48070.2|37
1765927200000|2025-12-16 23:20:00|48076|48071.2|48092|48087.2|48092.8|48088|48074.1|48069.3|35
1765927500000|2025-12-16 23:25:00|48091.5|48086.7|48091.5|48086.7|48094.4|48089.6|48085.7|48080.9|27
1765927800000|2025-12-16 23:30:00|48092|48087.2|48106.2|48101.4|48109.8|48105|48086.7|48081.9|44
1765928100000|2025-12-16 23:35:00|48106.4|48101.6|48097.5|48092.7|48120.4|48115.6|48094|48089.2|432
1765928400000|2025-12-16 23:40:00|48098|48093.2|48106.9|48102.1|48109.2|48104.4|48076.7|48071.9|515
1765928700000|2025-12-16 23:45:00|48106.4|48101.6|48090.6|48085.8|48107.9|48103.1|48081.6|48076.8|141
1765929000000|2025-12-16 23:50:00|48089.1|48084.3|48082.1|48077.3|48089.6|48084.8|48070.5|48065.7|72
1765929300000|2025-12-16 23:55:00|48080.6|48075.8|48062.1|48057.3|48081.9|48077.1|48061.2|48056.4|61
1765929600000|2025-12-17 00:00:00|48060.1|48055.3|48023.5|48018.7|48064.5|48059.7|48021.5|48016.7|194
1765929900000|2025-12-17 00:05:00|48023|48018.2|48029.9|48025.1|48042.1|48037.3|48003|47998.2|231
1765930200000|2025-12-17 00:10:00|48030.4|48025.6|48031.8|48027|48056|48051.2|48017.4|48012.6|151
1765930500000|2025-12-17 00:15:00|48030.8|48026|48044.4|48039.6|48060.3|48055.5|48020.9|48016.1|150
1765930800000|2025-12-17 00:20:00|48045.4|48040.6|48033.4|48028.6|48051.4|48046.6|48024.3|48019.5|115
1765931100000|2025-12-17 00:25:00|48033.9|48029.1|48049.7|48044.9|48050.9|48046.1|48032.4|48027.6|135
1765931400000|2025-12-17 00:30:00|48049.2|48044.4|48032.1|48027.3|48052.3|48047.5|48024.2|48019.4|81
1765931700000|2025-12-17 00:35:00|48031.6|48026.8|48045.7|48040.9|48047.2|48042.4|48023.7|48018.9|73
1765932000000|2025-12-17 00:40:00|48045|48040.2|48042.6|48037.8|48061.2|48056.4|48040.6|48035.8|151
1765932300000|2025-12-17 00:45:00|48042.9|48038.1|48044|48039.2|48058.1|48053.3|48042|48037.2|189
1765932600000|2025-12-17 00:50:00|48043.8|48039|48053.4|48048.6|48059.6|48054.8|48035.7|48030.9|115
1765932900000|2025-12-17 00:55:00|48053.9|48049.1|48038.6|48033.8|48056.4|48051.6|48031.5|48026.7|129
1765933200000|2025-12-17 01:00:00|48040.1|48035.3|48070.5|48065.7|48083.3|48078.5|48039.5|48034.7|264
1765933500000|2025-12-17 01:05:00|48069.8|48065|48075.6|48070.8|48088.7|48083.9|48067.3|48062.5|99
1765933800000|2025-12-17 01:10:00|48076.1|48071.3|48081.3|48076.5|48085.9|48081.1|48075.1|48070.3|50
1765934100000|2025-12-17 01:15:00|48081.8|48077|48067.4|48062.6|48084.8|48080|48054.5|48049.7|117
1765934400000|2025-12-17 01:20:00|48066.9|48062.1|48084.7|48079.9|48090.3|48085.5|48063.2|48058.4|463
1765934700000|2025-12-17 01:25:00|48085.2|48080.4|48080.2|48075.4|48112.2|48107.4|48072.4|48067.6|740
1765935000000|2025-12-17 01:30:00|48079.2|48074.4|48066.3|48061.5|48091.8|48087|48065|48060.2|427
1765935300000|2025-12-17 01:35:00|48067.3|48062.5|48054.9|48050.1|48082.8|48078|48054.4|48049.6|224
1765935600000|2025-12-17 01:40:00|48055.4|48050.6|48094.7|48089.9|48104.5|48099.7|48052|48047.2|111
1765935900000|2025-12-17 01:45:00|48094.2|48089.4|48089|48084.2|48105.7|48100.9|48087|48082.2|57
1765936200000|2025-12-17 01:50:00|48089.6|48084.8|48080.2|48075.4|48091.5|48086.7|48068.1|48063.3|49
1765936500000|2025-12-17 01:55:00|48079.7|48074.9|48112.8|48108|48114.3|48109.5|48079.2|48074.4|88
1765936800000|2025-12-17 02:00:00|48113.3|48108.5|48085.6|48080.8|48116.3|48111.5|48080.1|48075.3|76
1765937100000|2025-12-17 02:05:00|48086.1|48081.3|48078.5|48073.7|48090.1|48085.3|48070.7|48065.9|50
1765937400000|2025-12-17 02:10:00|48079|48074.2|48076.8|48072|48086.1|48081.3|48072.8|48068|22
1765937700000|2025-12-17 02:15:00|48076.3|48071.5|48087|48082.2|48092.1|48087.3|48069.6|48064.8|68
1765938000000|2025-12-17 02:20:00|48086.5|48081.7|48069.9|48065.1|48092.2|48087.4|48067.5|48062.7|123
1765938300000|2025-12-17 02:25:00|48070.2|48065.4|48097.1|48092.3|48097.6|48092.8|48069|48064.2|74
1765938600000|2025-12-17 02:30:00|48096.1|48091.3|48084.5|48079.7|48103.2|48098.4|48077.9|48073.1|52
1765938900000|2025-12-17 02:35:00|48083.9|48079.1|48097.6|48092.8|48097.6|48092.8|48080.7|48075.9|36
1765939200000|2025-12-17 02:40:00|48098.1|48093.3|48099.2|48094.4|48104.7|48099.9|48092.7|48087.9|48
1765939500000|2025-12-17 02:45:00|48098.7|48093.9|48101.6|48096.8|48104.4|48099.6|48094.5|48089.7|21
1765939800000|2025-12-17 02:50:00|48101.2|48096.4|48098|48093.2|48108.4|48103.6|48097.5|48092.7|16
1765940100000|2025-12-17 02:55:00|48097.5|48092.7|48097.6|48092.8|48099.8|48095|48088.6|48083.8|14
1765940400000|2025-12-17 03:00:00|48098.1|48093.3|48098.9|48094.1|48104.4|48099.6|48093.1|48088.3|41
1765940700000|2025-12-17 03:05:00|48099.4|48094.6|48097.3|48092.5|48101.3|48096.5|48090.9|48086.1|18
1765941000000|2025-12-17 03:10:00|48096.8|48092|48093.1|48088.3|48097.8|48093|48090|48085.2|9
1765941300000|2025-12-17 03:15:00|48092.6|48087.8|48096.5|48091.7|48104.9|48100.1|48090|48085.2|26
1765941600000|2025-12-17 03:20:00|48097|48092.2|48094.9|48090.1|48104.6|48099.8|48094.9|48090.1|27
1765941900000|2025-12-17 03:25:00|48095.4|48090.6|48105.3|48100.5|48108.8|48104|48094.6|48089.8|20
1765942200000|2025-12-17 03:30:00|48105.8|48101|48094.6|48089.8|48106|48101.2|48093.9|48089.1|67
1765942500000|2025-12-17 03:35:00|48094.1|48089.3|48092.5|48087.7|48101.3|48096.5|48089.2|48084.4|39
1765942800000|2025-12-17 03:40:00|48093|48088.2|48103.4|48098.6|48109.7|48104.9|48093|48088.2|16
1765943100000|2025-12-17 03:45:00|48102.9|48098.1|48101.2|48096.4|48107|48102.2|48099.4|48094.6|33
1765943400000|2025-12-17 03:50:00|48101.7|48096.9|48086.7|48081.9|48101.7|48096.9|48084.7|48079.9|53
1765943700000|2025-12-17 03:55:00|48086.2|48081.4|48080.5|48075.7|48090.5|48085.7|48075.1|48070.3|42
1765944000000|2025-12-17 04:00:00|48081|48076.2|48093.7|48088.9|48096.2|48091.4|48075.4|48070.6|25
1765944300000|2025-12-17 04:05:00|48094.2|48089.4|48091.6|48086.8|48103.6|48098.8|48091.6|48086.8|21
1765944600000|2025-12-17 04:10:00|48091.1|48086.3|48089.2|48084.4|48095.7|48090.9|48088.8|48084|11
1765944900000|2025-12-17 04:15:00|48089.4|48084.6|48076.6|48071.8|48090.6|48085.8|48073.6|48068.8|36
1765945200000|2025-12-17 04:20:00|48076.1|48071.3|48073.5|48068.7|48077.6|48072.8|48066.2|48061.4|31
1765945500000|2025-12-17 04:25:00|48073|48068.2|48065.6|48060.8|48073|48068.2|48057.6|48052.8|28
1765945800000|2025-12-17 04:30:00|48065.1|48060.3|48062.2|48057.4|48071.7|48066.9|48062.2|48057.4|26
1765946100000|2025-12-17 04:35:00|48062.7|48057.9|48068.2|48063.4|48069.7|48064.9|48058.2|48053.4|23
1765946400000|2025-12-17 04:40:00|48068.7|48063.9|48062.2|48057.4|48070.2|48065.4|48058.7|48053.9|36
1765946700000|2025-12-17 04:45:00|48061.7|48056.9|48061.2|48056.4|48066.2|48061.4|48058|48053.2|30
1765947000000|2025-12-17 04:50:00|48062.2|48057.4|48057.8|48053|48062.2|48057.4|48055.7|48050.9|53
1765947300000|2025-12-17 04:55:00|48058.3|48053.5|48060.9|48056.1|48066.8|48062|48057.3|48052.5|42
1765947600000|2025-12-17 05:00:00|48061.4|48056.6|48054|48049.2|48063.5|48058.7|48047.8|48043|169
1765947900000|2025-12-17 05:05:00|48054.5|48049.7|48065.2|48060.4|48065.2|48060.4|48051|48046.2|47
1765948200000|2025-12-17 05:10:00|48065.4|48060.6|48071.1|48066.3|48077.1|48072.3|48065.4|48060.6|26
1765948500000|2025-12-17 05:15:00|48070.7|48065.9|48060.6|48055.8|48074.2|48069.4|48059.1|48054.3|62
1765948800000|2025-12-17 05:20:00|48060.1|48055.3|48057.7|48052.9|48067.2|48062.4|48054.3|48049.5|199
1765949100000|2025-12-17 05:25:00|48057.2|48052.4|48054.3|48049.5|48059.2|48054.4|48046.8|48042|97
1765949400000|2025-12-17 05:30:00|48054.8|48050|48062.5|48057.7|48071.1|48066.3|48053.4|48048.6|92
1765949700000|2025-12-17 05:35:00|48062|48057.2|48073.5|48068.7|48075.5|48070.7|48059.5|48054.7|35
1765950000000|2025-12-17 05:40:00|48074|48069.2|48089.1|48084.3|48090.1|48085.3|48071.5|48066.7|77
1765950300000|2025-12-17 05:45:00|48088.4|48083.6|48087.7|48082.9|48091.7|48086.9|48085.7|48080.9|49
1765950600000|2025-12-17 05:50:00|48088.2|48083.4|48092.7|48087.9|48096.7|48091.9|48083.8|48079|49
1765950900000|2025-12-17 05:55:00|48093.2|48088.4|48095.7|48090.9|48096.3|48091.5|48090.9|48086.1|32
1765951200000|2025-12-17 06:00:00|48095.2|48090.4|48105.4|48100.6|48110.8|48106|48092.5|48087.7|44
1765951500000|2025-12-17 06:05:00|48105.8|48101|48114.3|48109.5|48114.3|48109.5|48102.8|48098|41
1765951800000|2025-12-17 06:10:00|48113.8|48109|48132.1|48127.3|48132.6|48127.8|48111|48106.2|43
1765952100000|2025-12-17 06:15:00|48132.6|48127.8|48129.9|48125.1|48138.1|48133.3|48123.1|48118.3|76
1765952400000|2025-12-17 06:20:00|48129.5|48124.7|48118.7|48113.9|48131|48126.2|48116.1|48111.3|61
1765952700000|2025-12-17 06:25:00|48118.2|48113.4|48119.8|48115|48123.1|48118.3|48107.2|48102.4|49
1765953000000|2025-12-17 06:30:00|48119.3|48114.5|48108.8|48104|48129.5|48124.7|48107|48102.2|65
1765953300000|2025-12-17 06:35:00|48108.3|48103.5|48115.1|48110.3|48121.7|48116.9|48105.5|48100.7|14
1765953600000|2025-12-17 06:40:00|48114.6|48109.8|48124|48119.2|48128.7|48123.9|48114.6|48109.8|15
1765953900000|2025-12-17 06:45:00|48124.5|48119.7|48125.9|48121.1|48127.2|48122.4|48121.5|48116.7|17
1765954200000|2025-12-17 06:50:00|48125.4|48120.6|48117.9|48113.1|48125.4|48120.6|48115.4|48110.6|46
1765954500000|2025-12-17 06:55:00|48117.5|48112.7|48111.6|48106.8|48119.1|48114.3|48107.6|48102.8|36
1765954800000|2025-12-17 07:00:00|48111.5|48107.9|48129.3|48125.7|48131.3|48127.7|48111.5|48107.9|182
1765955100000|2025-12-17 07:05:00|48128.8|48125.2|48140.2|48136.6|48142.2|48138.6|48127.9|48124.3|94
1765955400000|2025-12-17 07:10:00|48140.7|48137.1|48151.4|48147.8|48161.9|48158.3|48138|48134.4|117
1765955700000|2025-12-17 07:15:00|48150.9|48147.3|48131.8|48128.2|48153.8|48150.2|48129.8|48126.2|73
1765956000000|2025-12-17 07:20:00|48131.3|48127.7|48134.2|48130.6|48153.8|48150.2|48130.7|48127.1|81
1765956300000|2025-12-17 07:25:00|48132.7|48129.1|48125.9|48122.3|48134.3|48130.7|48115.1|48111.5|105
1765956600000|2025-12-17 07:30:00|48126.3|48122.7|48118.4|48114.8|48136|48132.4|48113.3|48109.7|104
1765956900000|2025-12-17 07:35:00|48117.9|48114.3|48105.5|48101.9|48120.9|48117.3|48101.5|48097.9|78
1765957200000|2025-12-17 07:40:00|48106|48102.4|48109.5|48105.9|48110.5|48106.9|48100.7|48097.1|48
1765957500000|2025-12-17 07:45:00|48111.5|48107.9|48126.8|48123.2|48128.3|48124.7|48105.3|48101.7|61
1765957800000|2025-12-17 07:50:00|48126.9|48123.3|48126|48122.4|48129|48125.4|48117.4|48113.8|128
1765958100000|2025-12-17 07:55:00|48125.9|48122.3|48126|48122.4|48145.9|48142.3|48123.9|48120.3|106
1765958400000|2025-12-17 08:00:00|48129|48125.4|48119.4|48115.8|48135.5|48131.9|48096.6|48093|274
1765958700000|2025-12-17 08:05:00|48118.9|48115.3|48121.1|48117.5|48141|48137.4|48114|48110.4|119
1765959000000|2025-12-17 08:10:00|48121.3|48117.7|48128.6|48125|48135.8|48132.2|48113|48109.4|58
1765959300000|2025-12-17 08:15:00|48128.1|48124.5|48139.7|48136.1|48151|48147.4|48125.7|48122.1|87
1765959600000|2025-12-17 08:20:00|48140.2|48136.6|48142.2|48138.6|48142.7|48139.1|48120.4|48116.8|69
1765959900000|2025-12-17 08:25:00|48141.2|48137.6|48151.6|48148|48158.7|48155.1|48123.7|48120.1|107
1765960200000|2025-12-17 08:30:00|48151.1|48147.5|48151.4|48147.8|48165.5|48161.9|48148.9|48145.3|144
1765960500000|2025-12-17 08:35:00|48150.4|48146.8|48157.5|48153.9|48175|48171.4|48148|48144.4|134
1765960800000|2025-12-17 08:40:00|48157|48153.4|48164|48160.4|48164|48160.4|48149.1|48145.5|64
1765961100000|2025-12-17 08:45:00|48163.9|48160.3|48169.7|48166.1|48183.5|48179.9|48159.9|48156.3|116
1765961400000|2025-12-17 08:50:00|48172.2|48168.6|48149|48145.4|48181.7|48178.1|48147.5|48143.9|185
1765961700000|2025-12-17 08:55:00|48149.5|48145.9|48158.4|48154.8|48161.9|48158.3|48136.9|48133.3|97
1765962000000|2025-12-17 09:00:00|48155.9|48152.3|48149.1|48145.5|48162|48158.4|48142.6|48139|194
1765962300000|2025-12-17 09:05:00|48149.6|48146|48143.9|48140.3|48158.7|48155.1|48139.3|48135.7|132
1765962600000|2025-12-17 09:10:00|48144.4|48140.8|48153.6|48150|48154.7|48151.1|48130|48126.4|71
1765962900000|2025-12-17 09:15:00|48154.1|48150.5|48179.2|48175.6|48184.2|48180.6|48153.6|48150|133
1765963200000|2025-12-17 09:20:00|48179.6|48176|48183.8|48180.2|48189|48185.4|48172.7|48169.1|211
1765963500000|2025-12-17 09:25:00|48184.3|48180.7|48170.8|48167.2|48186|48182.4|48154.1|48150.5|102
1765963800000|2025-12-17 09:30:00|48170.3|48166.7|48181.9|48178.3|48185.7|48182.1|48170.2|48166.6|134
1765964100000|2025-12-17 09:35:00|48181.4|48177.8|48177.3|48173.7|48182.4|48178.8|48165.6|48162|69
1765964400000|2025-12-17 09:40:00|48178.3|48174.7|48191.5|48187.9|48192.8|48189.2|48177.7|48174.1|52
1765964700000|2025-12-17 09:45:00|48191|48187.4|48208.6|48205|48209.8|48206.2|48189.9|48186.3|129
1765965000000|2025-12-17 09:50:00|48209.1|48205.5|48204.4|48200.8|48215.8|48212.2|48199.9|48196.3|117
1765965300000|2025-12-17 09:55:00|48204.9|48201.3|48203.4|48199.8|48211.3|48207.7|48200.5|48196.9|96
1765965600000|2025-12-17 10:00:00|48202.9|48199.3|48207.4|48203.8|48209|48205.4|48197.2|48193.6|92
1765965900000|2025-12-17 10:05:00|48211|48207.4|48213.1|48209.5|48215.4|48211.8|48206.5|48202.9|46
1765966200000|2025-12-17 10:10:00|48212.6|48209|48222.5|48218.9|48228.6|48225|48207.9|48204.3|85
1765966500000|2025-12-17 10:15:00|48222|48218.4|48219.1|48215.5|48233.7|48230.1|48217.2|48213.6|79
1765966800000|2025-12-17 10:20:00|48218.6|48215|48219.2|48215.6|48224.3|48220.7|48208.9|48205.3|61
1765967100000|2025-12-17 10:25:00|48218.7|48215.1|48219.3|48215.7|48226.8|48223.2|48217.5|48213.9|81
1765967400000|2025-12-17 10:30:00|48219.7|48216.1|48224.7|48221.1|48235.3|48231.7|48208.5|48204.9|104
1765967700000|2025-12-17 10:35:00|48224.2|48220.6|48220.4|48216.8|48225.6|48222|48215.7|48212.1|40
1765968000000|2025-12-17 10:40:00|48220.9|48217.3|48228.2|48224.6|48230.1|48226.5|48208.9|48205.3|70
1765968300000|2025-12-17 10:45:00|48228.7|48225.1|48224.5|48220.9|48232.3|48228.7|48219.9|48216.3|100
1765968600000|2025-12-17 10:50:00|48224.6|48221|48227.9|48224.3|48235|48231.4|48216.7|48213.1|73
1765968900000|2025-12-17 10:55:00|48226.9|48223.3|48234.6|48231|48237.1|48233.5|48224.9|48221.3|66
1765969200000|2025-12-17 11:00:00|48234.4|48230.8|48223.9|48220.3|48234.8|48231.2|48219.5|48215.9|157
1765969500000|2025-12-17 11:05:00|48223.4|48219.8|48224.7|48221.1|48232.9|48229.3|48219.2|48215.6|88
1765969800000|2025-12-17 11:10:00|48225.2|48221.6|48205.4|48201.8|48230.2|48226.6|48202.9|48199.3|95
1765970100000|2025-12-17 11:15:00|48204.9|48201.3|48204.2|48200.6|48210.5|48206.9|48199.9|48196.3|120
1765970400000|2025-12-17 11:20:00|48203.7|48200.1|48211.3|48207.7|48217.4|48213.8|48202.2|48198.6|124
1765970700000|2025-12-17 11:25:00|48212.3|48208.7|48212.6|48209|48216.3|48212.7|48203.8|48200.2|98
1765971000000|2025-12-17 11:30:00|48212.1|48208.5|48207.7|48204.1|48218.4|48214.8|48198.6|48195|217
1765971300000|2025-12-17 11:35:00|48207.2|48203.6|48224.4|48220.8|48227.8|48224.2|48205.3|48201.7|97
1765971600000|2025-12-17 11:40:00|48224.6|48221|48217.3|48213.7|48228.5|48224.9|48215.3|48211.7|37
1765971900000|2025-12-17 11:45:00|48216.8|48213.2|48219.1|48215.5|48219.6|48216|48198.6|48195|100
1765972200000|2025-12-17 11:50:00|48218.7|48215.1|48221|48217.4|48224.6|48221|48215|48211.4|40
1765972500000|2025-12-17 11:55:00|48221.5|48217.9|48218.5|48214.9|48222|48218.4|48210|48206.4|103
1765972800000|2025-12-17 12:00:00|48222|48218.4|48215|48211.4|48225.4|48221.8|48203.4|48199.8|190
1765973100000|2025-12-17 12:05:00|48214.5|48210.9|48212.9|48209.3|48221.6|48218|48206.5|48202.9|98
1765973400000|2025-12-17 12:10:00|48212.6|48209|48215.3|48211.7|48218.1|48214.5|48204.7|48201.1|65
1765973700000|2025-12-17 12:15:00|48215|48211.4|48218|48214.4|48218.9|48215.3|48206.5|48202.9|40
1765974000000|2025-12-17 12:20:00|48217.5|48213.9|48212.4|48208.8|48220|48216.4|48209.5|48205.9|48
1765974300000|2025-12-17 12:25:00|48212.9|48209.3|48207.1|48203.5|48218.8|48215.2|48203.7|48200.1|36
1765974600000|2025-12-17 12:30:00|48206.7|48203.1|48224.7|48221.1|48226|48222.4|48201.4|48197.8|242
1765974900000|2025-12-17 12:35:00|48225.2|48221.6|48225.1|48221.5|48229.8|48226.2|48221.5|48217.9|108
1765975200000|2025-12-17 12:40:00|48224.9|48221.3|48226.3|48222.7|48230.8|48227.2|48218.1|48214.5|79
1765975500000|2025-12-17 12:45:00|48226.8|48223.2|48227.4|48223.8|48234.5|48230.9|48222.3|48218.7|88
1765975800000|2025-12-17 12:50:00|48226.9|48223.3|48231.4|48227.8|48238.4|48234.8|48226.5|48222.9|95
1765976100000|2025-12-17 12:55:00|48231.3|48227.7|48224.7|48221.1|48237.8|48234.2|48221|48217.4|98
1765976400000|2025-12-17 13:00:00|48224.9|48221.3|48233.6|48230|48237.8|48234.2|48224.9|48221.3|103
1765976700000|2025-12-17 13:05:00|48233.1|48229.5|48238.8|48235.2|48238.8|48235.2|48231.1|48227.5|37
1765977000000|2025-12-17 13:10:00|48241.8|48238.2|48225.7|48222.1|48251|48247.4|48202.9|48199.3|803
1765977300000|2025-12-17 13:15:00|48223.7|48220.1|48210.1|48206.5|48264.2|48260.6|48208.4|48204.8|1332
1765977600000|2025-12-17 13:20:00|48206.1|48202.5|48219|48215.4|48220.2|48216.6|48186.4|48182.8|677
1765977900000|2025-12-17 13:25:00|48218.8|48215.2|48251.5|48247.9|48252.5|48248.9|48218.5|48214.9|292
1765978200000|2025-12-17 13:30:00|48250.5|48246.9|48243.6|48240|48253.5|48249.9|48232.9|48229.3|215
1765978500000|2025-12-17 13:35:00|48243.1|48239.5|48217|48213.4|48243.6|48240|48212|48208.4|233
1765978800000|2025-12-17 13:40:00|48217.5|48213.9|48234.7|48231.1|48235.1|48231.5|48210.7|48207.1|236
1765979100000|2025-12-17 13:45:00|48234.2|48230.6|48232.5|48228.9|48238.8|48235.2|48230.7|48227.1|343
1765979400000|2025-12-17 13:50:00|48232|48228.4|48222.1|48218.5|48232|48228.4|48213.6|48210|158
1765979700000|2025-12-17 13:55:00|48221.6|48218|48231.8|48228.2|48265.9|48262.3|48220.4|48216.8|1059
1765980000000|2025-12-17 14:00:00|48232.7|48229.1|48243.5|48239.9|48255.2|48251.6|48228.3|48224.7|242
1765980300000|2025-12-17 14:05:00|48244|48240.4|48239.7|48236.1|48251.4|48247.8|48237.2|48233.6|162
1765980600000|2025-12-17 14:10:00|48238.7|48235.1|48220.5|48216.9|48238.9|48235.3|48219.5|48215.9|285
1765980900000|2025-12-17 14:15:00|48219.5|48215.9|48221.8|48218.2|48229|48225.4|48211.8|48208.2|249
1765981200000|2025-12-17 14:20:00|48222.8|48219.2|48220.8|48217.2|48223|48219.4|48205|48201.4|211
1765981500000|2025-12-17 14:25:00|48220.3|48216.7|48197.4|48193.8|48230|48226.4|48179.7|48176.1|788
1765981800000|2025-12-17 14:30:00|48194.9|48191.3|48270.8|48268.3|48317.9|48315.4|48160|48157.5|4446
1765982100000|2025-12-17 14:35:00|48273.8|48271.3|48264.7|48262.2|48309.7|48307.2|48240.9|48238.4|2192
1765982400000|2025-12-17 14:40:00|48257.7|48255.2|48255.8|48253.3|48301.7|48299.2|48218.9|48216.4|2097
1765982700000|2025-12-17 14:45:00|48255.4|48252.9|48292.1|48289.6|48299.7|48297.2|48227.7|48225.2|2647
1765983000000|2025-12-17 14:50:00|48292.4|48289.9|48289.8|48287.3|48340|48337.5|48268.7|48266.2|2008
1765983300000|2025-12-17 14:55:00|48288.3|48285.8|48352.2|48349.7|48373.1|48370.6|48268.3|48265.8|1982
1765983600000|2025-12-17 15:00:00|48323.1|48320.6|48340.8|48338.3|48359.1|48356.6|48304.7|48302.2|953
1765983900000|2025-12-17 15:05:00|48339.8|48337.3|48302.2|48299.7|48388.8|48386.3|48288.7|48286.2|1613
1765984200000|2025-12-17 15:10:00|48303.6|48301.1|48326.2|48323.7|48341.2|48338.7|48287.8|48285.3|1517
1765984500000|2025-12-17 15:15:00|48327.2|48324.7|48273.8|48271.3|48339|48336.5|48270.8|48268.3|1089
1765984800000|2025-12-17 15:20:00|48276.1|48273.6|48286.8|48284.3|48336.3|48333.8|48252.3|48249.8|1525
1765985100000|2025-12-17 15:25:00|48287.8|48285.3|48283.6|48281.1|48310.3|48307.8|48247.5|48245|1175
1765985400000|2025-12-17 15:30:00|48286.2|48283.7|48225.2|48222.7|48301.8|48299.3|48225.1|48222.6|965
1765985700000|2025-12-17 15:35:00|48224.7|48222.2|48186.4|48183.9|48226.1|48223.6|48160.9|48158.4|1842
1765986000000|2025-12-17 15:40:00|48189|48186.5|48143.9|48141.4|48204.3|48201.8|48105|48102.5|1333
1765986300000|2025-12-17 15:45:00|48143.3|48140.8|48115.9|48113.4|48145.6|48143.1|48088|48085.5|1755
1765986600000|2025-12-17 15:50:00|48117.9|48115.4|48037.5|48035|48124.1|48121.6|48037.5|48035|1750
1765986900000|2025-12-17 15:55:00|48037|48034.5|48028.2|48025.7|48046|48043.5|47999|47996.5|1675
1765987200000|2025-12-17 16:00:00|48025.7|48023.2|48056.6|48054.1|48070|48067.5|48007|48004.5|2067
1765987500000|2025-12-17 16:05:00|48057.1|48054.6|48061.6|48059.1|48100.5|48098|48048.4|48045.9|1095
1765987800000|2025-12-17 16:10:00|48060.4|48057.9|47987.4|47984.9|48088.3|48085.8|47984.3|47981.8|1274
1765988100000|2025-12-17 16:15:00|47987.3|47984.8|48050.2|48047.7|48074.2|48071.7|47974.2|47971.7|1632
1765988400000|2025-12-17 16:20:00|48052.3|48049.8|48063.9|48061.4|48103.9|48101.4|48030|48027.5|1155
1765988700000|2025-12-17 16:25:00|48058.9|48056.4|48036.3|48033.8|48092.7|48090.2|48025.8|48023.3|735
1765989000000|2025-12-17 16:30:00|48037|48034.5|48014|48011.5|48037.1|48034.6|47999.8|47997.3|1091
1765989300000|2025-12-17 16:35:00|48014.5|48012|48020.1|48017.6|48060.7|48058.2|47989|47986.5|943
1765989600000|2025-12-17 16:40:00|48019.2|48016.7|48033.1|48030.6|48057.5|48055|47990.5|47988|858
1765989900000|2025-12-17 16:45:00|48032.6|48030.1|48020.9|48018.4|48062.2|48059.7|47998.2|47995.7|624
1765990200000|2025-12-17 16:50:00|48024.6|48022.1|47994.4|47991.9|48038.6|48036.1|47960.4|47957.9|983
1765990500000|2025-12-17 16:55:00|47993.4|47990.9|48047|48044.5|48051|48048.5|47971.2|47968.7|755
1765990800000|2025-12-17 17:00:00|48048.4|48045.9|47986.5|47984|48058.4|48055.9|47968.4|47965.9|951
1765991100000|2025-12-17 17:05:00|47990.5|47988|47980.8|47978.3|48027.9|48025.4|47978.8|47976.3|740
1765991400000|2025-12-17 17:10:00|47979|47976.5|47978.5|47976|48033|48030.5|47972.3|47969.8|748
1765991700000|2025-12-17 17:15:00|47978|47975.5|48022.6|48020.1|48055.6|48053.1|47970.4|47967.9|1607
1765992000000|2025-12-17 17:20:00|48023.9|48021.4|48077.8|48075.3|48080.8|48078.3|48019|48016.5|615
1765992300000|2025-12-17 17:25:00|48078.8|48076.3|48022.6|48020.1|48098|48095.5|48015.7|48013.2|1051
1765992600000|2025-12-17 17:30:00|48023.6|48021.1|48042.5|48040|48083|48080.5|48019.3|48016.8|1036
1765992900000|2025-12-17 17:35:00|48042|48039.5|48010.8|48008.3|48060.7|48058.2|48009.1|48006.6|682
1765993200000|2025-12-17 17:40:00|48008.7|48006.2|48000.1|47997.6|48049.5|48047|47989.8|47987.3|734
1765993500000|2025-12-17 17:45:00|48001.1|47998.6|47980.9|47978.4|48003.3|48000.8|47956.7|47954.2|579
1765993800000|2025-12-17 17:50:00|47982.3|47979.8|47965.5|47963|48004|48001.5|47959|47956.5|957
1765994100000|2025-12-17 17:55:00|47966|47963.5|48001.1|47998.6|48008.2|48005.7|47965.5|47963|552
1765994400000|2025-12-17 18:00:00|48001.9|47999.4|48038.9|48036.4|48061.9|48059.4|48001.9|47999.4|719
1765994700000|2025-12-17 18:05:00|48039.9|48037.4|48030.2|48027.7|48067.4|48064.9|48020.3|48017.8|679
1765995000000|2025-12-17 18:10:00|48028.9|48026.4|47967.4|47964.9|48029.9|48027.4|47964.5|47962|489
1765995300000|2025-12-17 18:15:00|47966.9|47964.4|47946.2|47943.7|47971.2|47968.7|47943.7|47941.2|1416
1765995600000|2025-12-17 18:20:00|47947.7|47945.2|47968.1|47965.6|47977.1|47974.6|47939.1|47936.6|464
1765995900000|2025-12-17 18:25:00|47967.6|47965.1|47944.9|47942.4|47978.4|47975.9|47940.9|47938.4|369
1765996200000|2025-12-17 18:30:00|47944.8|47942.3|47944.9|47942.4|47946.7|47944.2|47915.7|47913.2|539
1765996500000|2025-12-17 18:35:00|47945.9|47943.4|47931.8|47929.3|47974.7|47972.2|47927.8|47925.3|691
1765996800000|2025-12-17 18:40:00|47932.5|47930|47928|47925.5|47946.9|47944.4|47893.9|47891.4|996
1765997100000|2025-12-17 18:45:00|47927.5|47925|47914.4|47911.9|47947|47944.5|47898.8|47896.3|632
1765997400000|2025-12-17 18:50:00|47916|47913.5|47911.5|47909|47930.4|47927.9|47899.1|47896.6|932
1765997700000|2025-12-17 18:55:00|47912|47909.5|47931.5|47929|47934.3|47931.8|47908.3|47905.8|397
1765998000000|2025-12-17 19:00:00|47933.2|47930.7|47925.2|47922.7|47942.8|47940.3|47902.6|47900.1|453
1765998300000|2025-12-17 19:05:00|47923.2|47920.7|47923.2|47920.7|47936.2|47933.7|47908.1|47905.6|485
1765998600000|2025-12-17 19:10:00|47922.8|47920.3|47936.1|47933.6|47944.3|47941.8|47910|47907.5|507
1765998900000|2025-12-17 19:15:00|47937.6|47935.1|47955.9|47953.4|47972.5|47970|47934.8|47932.3|537
1765999200000|2025-12-17 19:20:00|47955.4|47952.9|47958.5|47956|47965.5|47963|47924.5|47922|490
1765999500000|2025-12-17 19:25:00|47959|47956.5|47955.5|47953|47969.7|47967.2|47942.8|47940.3|296
1765999800000|2025-12-17 19:30:00|47954.4|47951.9|47945.9|47943.4|47981.9|47979.4|47945.3|47942.8|451
1766000100000|2025-12-17 19:35:00|47944.4|47941.9|47970.1|47967.6|47975.6|47973.1|47933.4|47930.9|575
1766000400000|2025-12-17 19:40:00|47970.5|47968|47958.7|47956.2|47979.2|47976.7|47951.1|47948.6|411
1766000700000|2025-12-17 19:45:00|47958.2|47955.7|47979.6|47977.1|47981.1|47978.6|47955.7|47953.2|295
1766001000000|2025-12-17 19:50:00|47978.9|47976.4|47979.4|47976.9|47990.3|47987.8|47964.9|47962.4|539
1766001300000|2025-12-17 19:55:00|47979.9|47977.4|47982.7|47980.2|47992.4|47989.9|47971.4|47968.9|476
1766001600000|2025-12-17 20:00:00|47984.6|47982.1|47950.2|47947.7|47999.8|47997.3|47947.9|47945.4|546
1766001900000|2025-12-17 20:05:00|47952.2|47949.7|47949.8|47947.3|47957.3|47954.8|47931|47928.5|525
1766002200000|2025-12-17 20:10:00|47950|47947.5|47965.7|47963.2|47972.6|47970.1|47947.4|47944.9|221
1766002500000|2025-12-17 20:15:00|47965.2|47962.7|47969.7|47967.2|47989.6|47987.1|47961.1|47958.6|422
1766002800000|2025-12-17 20:20:00|47968.1|47965.6|47951|47948.5|47973.9|47971.4|47948|47945.5|410
1766003100000|2025-12-17 20:25:00|47950.5|47948|47937.7|47935.2|47950.5|47948|47918.7|47916.2|624
1766003400000|2025-12-17 20:30:00|47938.3|47935.8|47940.5|47938|47950.1|47947.6|47900.2|47897.7|713
1766003700000|2025-12-17 20:35:00|47939.5|47937|47913.4|47910.9|47943.3|47940.8|47911.1|47908.6|456
1766004000000|2025-12-17 20:40:00|47911.2|47908.7|47942.9|47940.4|47950.4|47947.9|47908.4|47905.9|551
1766004300000|2025-12-17 20:45:00|47943.4|47940.9|47956.4|47953.9|47956.9|47954.4|47924.2|47921.7|697
1766004600000|2025-12-17 20:50:00|47955.5|47953|47893.6|47891.1|47955.7|47953.2|47885.8|47883.3|1767
1766004900000|2025-12-17 20:55:00|47893.5|47891|47887.8|47885.3|47906.2|47903.7|47864.6|47862.1|3334
1766005200000|2025-12-17 21:00:00|47885.3|47882.8|47903.6|47898.8|47916.3|47911.5|47885.3|47881.3|1193
1766005500000|2025-12-17 21:05:00|47903.1|47898.3|47925.4|47920.6|47926.4|47921.6|47897.4|47892.6|516
1766005800000|2025-12-17 21:10:00|47925.9|47921.1|47939|47934.2|47940.4|47935.6|47925.4|47920.6|400
1766006100000|2025-12-17 21:15:00|47938.5|47933.7|47939.8|47935|47953|47948.2|47934.1|47929.3|311
1766006400000|2025-12-17 21:20:00|47939.7|47934.9|47943.2|47938.4|47949.6|47944.8|47937.1|47932.3|106
1766006700000|2025-12-17 21:25:00|47942.8|47938|47937.5|47932.7|47945.2|47940.4|47932.3|47927.5|108
1766007000000|2025-12-17 21:30:00|47936.5|47931.7|47935.1|47930.3|47945.1|47940.3|47929.5|47924.7|145
1766007300000|2025-12-17 21:35:00|47935.6|47930.8|47939.8|47935|47943.7|47938.9|47929.5|47924.7|182
1766007600000|2025-12-17 21:40:00|47939.3|47934.5|47939.5|47934.7|47944.7|47939.9|47935.7|47930.9|98
1766007900000|2025-12-17 21:45:00|47940|47935.2|47948.6|47943.8|47948.8|47944|47933.1|47928.3|176
1766008200000|2025-12-17 21:50:00|47949|47944.2|47951.7|47946.9|47961.2|47956.4|47943.3|47938.5|230
1766008500000|2025-12-17 21:55:00|47951.2|47946.4|47922.1|47912.3|47959.1|47954.3|47921.4|47912.3|243
1766008800000|2025-12-17 22:00:00|47923.9|47914.1|47923.9|47914.1|47923.9|47914.1|47923.9|47914.1|0
1766010900000|2025-12-17 22:35:00|47925.6|47915.8|47929.1|47919.3|47929.1|47919.3|47925.6|47915.8|0
1766012400000|2025-12-17 23:00:00|47968.2|47958.4|47929.3|47924.5|47968.2|47958.4|47920.6|47915.8|77
1766012700000|2025-12-17 23:05:00|47928.9|47924.1|47905|47900.2|47928.9|47924.1|47903|47898.2|56
1766013000000|2025-12-17 23:10:00|47905.5|47900.7|47922.5|47917.7|47922.5|47917.7|47903.9|47899.1|16
1766013300000|2025-12-17 23:15:00|47923|47918.2|47910.4|47905.6|47930.5|47925.7|47910.3|47905.5|51
1766013600000|2025-12-17 23:20:00|47910.9|47906.1|47910.5|47905.7|47916.6|47911.8|47904.9|47900.1|14
1766013900000|2025-12-17 23:25:00|47911|47906.2|47927.8|47923|47928.3|47923.5|47894.9|47890.1|33
1766014200000|2025-12-17 23:30:00|47927.3|47922.5|47915.7|47910.9|47936.6|47931.8|47906.8|47902|81
1766014500000|2025-12-17 23:35:00|47916.2|47911.4|47926.8|47922|47930.3|47925.5|47914.1|47909.3|26
1766014800000|2025-12-17 23:40:00|47927.3|47922.5|47941.4|47936.6|47946.6|47941.8|47922.3|47917.5|62
1766015100000|2025-12-17 23:45:00|47940.9|47936.1|47919|47914.2|47940.9|47936.1|47917.6|47912.8|56
1766015400000|2025-12-17 23:50:00|47919.5|47914.7|47896.6|47891.8|47921|47916.2|47892.7|47887.9|101
1766015700000|2025-12-17 23:55:00|47898.6|47893.8|47893.1|47888.3|47898.6|47893.8|47881.4|47876.6|147
1766016000000|2025-12-18 00:00:00|47892.6|47887.8|47887|47882.2|47909.7|47904.9|47872.2|47867.4|157
1766016300000|2025-12-18 00:05:00|47886.9|47882.1|47879.7|47874.9|47905.2|47900.4|47865.9|47861.1|157
1766016600000|2025-12-18 00:10:00|47881.7|47876.9|47905.8|47901|47915.9|47911.1|47875.1|47870.3|121
1766016900000|2025-12-18 00:15:00|47906.3|47901.5|47904.6|47899.8|47930.1|47925.3|47898.8|47894|346
1766017200000|2025-12-18 00:20:00|47905.6|47900.8|47907.8|47903|47917.2|47912.4|47899.2|47894.4|151
1766017500000|2025-12-18 00:25:00|47907.3|47902.5|47895.5|47890.7|47919.4|47914.6|47894.9|47890.1|58
1766017800000|2025-12-18 00:30:00|47895|47890.2|47896.8|47892|47913.3|47908.5|47894.5|47889.7|71
1766018100000|2025-12-18 00:35:00|47897.3|47892.5|47894.9|47890.1|47902.2|47897.4|47884.8|47880|64
1766018400000|2025-12-18 00:40:00|47895.4|47890.6|47891|47886.2|47904.1|47899.3|47886.8|47882|21
1766018700000|2025-12-18 00:45:00|47891.5|47886.7|47925.4|47920.6|47932.1|47927.3|47890.8|47886|109
1766019000000|2025-12-18 00:50:00|47925.9|47921.1|47928.9|47924.1|47936.1|47931.3|47923.5|47918.7|76
1766019300000|2025-12-18 00:55:00|47929.4|47924.6|47938|47933.2|47938|47933.2|47924.7|47919.9|69
1766019600000|2025-12-18 01:00:00|47938.5|47933.7|47923|47918.2|47939.5|47934.7|47918|47913.2|89
1766019900000|2025-12-18 01:05:00|47922.5|47917.7|47913.5|47908.7|47936.8|47932|47910.5|47905.7|112
1766020200000|2025-12-18 01:10:00|47913|47908.2|47915.5|47910.7|47923.5|47918.7|47898.5|47893.7|96
1766020500000|2025-12-18 01:15:00|47916|47911.2|47899.5|47894.7|47926.6|47921.8|47898.5|47893.7|47
1766020800000|2025-12-18 01:20:00|47898.5|47893.7|47912.2|47907.4|47916.6|47911.8|47895.4|47890.6|40
1766021100000|2025-12-18 01:25:00|47912.7|47907.9|47921.7|47916.9|47934.3|47929.5|47911|47906.2|51
1766021400000|2025-12-18 01:30:00|47920.2|47915.4|47911.9|47907.1|47927.7|47922.9|47910.6|47905.8|41
1766021700000|2025-12-18 01:35:00|47912.1|47907.3|47906.8|47902|47914.4|47909.6|47897.9|47893.1|39
1766022000000|2025-12-18 01:40:00|47906.3|47901.5|47897.2|47892.4|47914.8|47910|47892.9|47888.1|42
1766022300000|2025-12-18 01:45:00|47897.7|47892.9|47903.3|47898.5|47913.4|47908.6|47896|47891.2|31
1766022600000|2025-12-18 01:50:00|47901.3|47896.5|47875.7|47870.9|47910.2|47905.4|47874.2|47869.4|172
1766022900000|2025-12-18 01:55:00|47876.2|47871.4|47885.5|47880.7|47897|47892.2|47876.2|47871.4|42
1766023200000|2025-12-18 02:00:00|47890.5|47885.7|47882.2|47877.4|47902.2|47897.4|47880.2|47875.4|40
1766023500000|2025-12-18 02:05:00|47881.7|47876.9|47890.1|47885.3|47900.6|47895.8|47875.2|47870.4|39
1766023800000|2025-12-18 02:10:00|47889.1|47884.3|47907|47902.2|47934.7|47929.9|47889.1|47884.3|172
1766024100000|2025-12-18 02:15:00|47907.5|47902.7|47928.1|47923.3|47940|47935.2|47903.1|47898.3|121
1766024400000|2025-12-18 02:20:00|47927.6|47922.8|47898.3|47893.5|47933.4|47928.6|47897.7|47892.9|104
1766024700000|2025-12-18 02:25:00|47898.8|47894|47900|47895.2|47905.6|47900.8|47895.7|47890.9|45
1766025000000|2025-12-18 02:30:00|47900.5|47895.7|47898|47893.2|47906.1|47901.3|47893.4|47888.6|17
1766025300000|2025-12-18 02:35:00|47897.5|47892.7|47899.1|47894.3|47910.7|47905.9|47897|47892.2|55
1766025600000|2025-12-18 02:40:00|47899.2|47894.4|47886.2|47881.4|47901.2|47896.4|47886.2|47881.4|30
1766025900000|2025-12-18 02:45:00|47886.7|47881.9|47883.7|47878.9|47897.8|47893|47882.2|47877.4|21
1766026200000|2025-12-18 02:50:00|47883|47878.2|47896.5|47891.7|47898|47893.2|47877.2|47872.4|40
1766026500000|2025-12-18 02:55:00|47896|47891.2|47885.6|47880.8|47898.5|47893.7|47885.6|47880.8|16
1766026800000|2025-12-18 03:00:00|47885.1|47880.3|47872.8|47868|47887.3|47882.5|47868.8|47864|46
1766027100000|2025-12-18 03:05:00|47872.3|47867.5|47863.7|47858.9|47873|47868.2|47857.6|47852.8|56
1766027400000|2025-12-18 03:10:00|47864.2|47859.4|47838.1|47833.3|47869.4|47864.6|47835.9|47831.1|83
1766027700000|2025-12-18 03:15:00|47837.1|47832.3|47832.7|47827.9|47843|47838.2|47807.8|47803|209
1766028000000|2025-12-18 03:20:00|47833.2|47828.4|47824.3|47819.5|47837.4|47832.6|47814.8|47810|84
1766028300000|2025-12-18 03:25:00|47823.8|47819|47824.4|47819.6|47831.3|47826.5|47816.9|47812.1|44
1766028600000|2025-12-18 03:30:00|47824.9|47820.1|47843.8|47839|47847.8|47843|47820.8|47816|112
1766028900000|2025-12-18 03:35:00|47844.3|47839.5|47841|47836.2|47844.8|47840|47817.3|47812.5|631
1766029200000|2025-12-18 03:40:00|47843|47838.2|47827.1|47822.3|47848.9|47844.1|47821.2|47816.4|118
1766029500000|2025-12-18 03:45:00|47826.6|47821.8|47837.2|47832.4|47845.4|47840.6|47822.8|47818|36
1766029800000|2025-12-18 03:50:00|47837.7|47832.9|47849.3|47844.5|47857.9|47853.1|47833.3|47828.5|51
1766030100000|2025-12-18 03:55:00|47849.6|47844.8|47842.1|47837.3|47860.3|47855.5|47837.1|47832.3|68
1766030400000|2025-12-18 04:00:00|47842.6|47837.8|47861.1|47856.3|47862.1|47857.3|47842.6|47837.8|39
1766030700000|2025-12-18 04:05:00|47861.6|47856.8|47842.6|47837.8|47865.7|47860.9|47841.6|47836.8|67
1766031000000|2025-12-18 04:10:00|47847.1|47842.3|47833.2|47828.4|47847.1|47842.3|47829|47824.2|47
1766031300000|2025-12-18 04:15:00|47832.7|47827.9|47847.5|47842.7|47851|47846.2|47831.7|47826.9|27
1766031600000|2025-12-18 04:20:00|47847|47842.2|47852|47847.2|47856|47851.2|47843|47838.2|32
1766031900000|2025-12-18 04:25:00|47852.5|47847.7|47853.5|47848.7|47855|47850.2|47848.5|47843.7|19
1766032200000|2025-12-18 04:30:00|47853|47848.2|47855.8|47851|47861.8|47857|47850.6|47845.8|30
1766032500000|2025-12-18 04:35:00|47856.3|47851.5|47857.2|47852.4|47860.9|47856.1|47850.2|47845.4|32
1766032800000|2025-12-18 04:40:00|47857.7|47852.9|47873.3|47868.5|47875.3|47870.5|47854.4|47849.6|83
1766033100000|2025-12-18 04:45:00|47874|47869.2|47870|47865.2|47874.5|47869.7|47870|47865.2|32
1766033400000|2025-12-18 04:50:00|47870.5|47865.7|47879.2|47874.4|47882.2|47877.4|47870.5|47865.7|20
1766033700000|2025-12-18 04:55:00|47879.7|47874.9|47873.1|47868.3|47879.7|47874.9|47870.4|47865.6|19
1766034000000|2025-12-18 05:00:00|47872.6|47867.8|47865.8|47861|47872.6|47867.8|47859.4|47854.6|58
1766034300000|2025-12-18 05:05:00|47866.3|47861.5|47865.4|47860.6|47872.3|47867.5|47860.3|47855.5|9
1766034600000|2025-12-18 05:10:00|47864.9|47860.1|47862.7|47857.9|47868.7|47863.9|47860.7|47855.9|14
1766034900000|2025-12-18 05:15:00|47862.2|47857.4|47860.9|47856.1|47866.9|47862.1|47858.7|47853.9|54
1766035200000|2025-12-18 05:20:00|47859.3|47854.5|47854.1|47849.3|47862.1|47857.3|47853.6|47848.8|37
1766035500000|2025-12-18 05:25:00|47854.6|47849.8|47852.2|47847.4|47855.1|47850.3|47835.8|47831|51
1766035800000|2025-12-18 05:30:00|47852.7|47847.9|47853.2|47848.4|47871.9|47867.1|47852.2|47847.4|25
1766036100000|2025-12-18 05:35:00|47852.2|47847.4|47851.2|47846.4|47855.8|47851|47840.9|47836.1|25
1766036400000|2025-12-18 05:40:00|47850.2|47845.4|47855.6|47850.8|47867.1|47862.3|47848.9|47844.1|24
1766036700000|2025-12-18 05:45:00|47856.1|47851.3|47841.4|47836.6|47858.2|47853.4|47837.9|47833.1|60
1766037000000|2025-12-18 05:50:00|47844.4|47839.6|47848.8|47844|47869.1|47864.3|47844.4|47839.6|557
1766037300000|2025-12-18 05:55:00|47848.3|47843.5|47850.1|47845.3|47857.3|47852.5|47845.1|47840.3|87
1766037600000|2025-12-18 06:00:00|47849.1|47844.3|47856.8|47852|47857.8|47853|47842.8|47838|55
1766037900000|2025-12-18 06:05:00|47857.3|47852.5|47857.8|47853|47862.8|47858|47846.8|47842|14
1766038200000|2025-12-18 06:10:00|47857.3|47852.5|47850.2|47845.4|47859.8|47855|47848.4|47843.6|9
1766038500000|2025-12-18 06:15:00|47849.7|47844.9|47857.1|47852.3|47862.3|47857.5|47843.6|47838.8|37
1766038800000|2025-12-18 06:20:00|47856.6|47851.8|47855.3|47850.5|47863.6|47858.8|47844.6|47839.8|28
1766039100000|2025-12-18 06:25:00|47854.8|47850|47857.8|47853|47865.4|47860.6|47845.2|47840.4|19
1766039400000|2025-12-18 06:30:00|47856.8|47852|47855.6|47850.8|47865.7|47860.9|47850|47845.2|55
1766039700000|2025-12-18 06:35:00|47856.1|47851.3|47864|47859.2|47867.4|47862.6|47843.9|47839.1|46
1766040000000|2025-12-18 06:40:00|47864.5|47859.7|47859|47854.2|47868.3|47863.5|47850.7|47845.9|17
1766040300000|2025-12-18 06:45:00|47859.5|47854.7|47842.8|47838|47860|47855.2|47837.1|47832.3|58
1766040600000|2025-12-18 06:50:00|47843.3|47838.5|47838.3|47833.5|47851.8|47847|47830.4|47825.6|54
1766040900000|2025-12-18 06:55:00|47838.8|47834|47851.2|47846.4|47853.7|47848.9|47831.4|47826.6|43
1766041200000|2025-12-18 07:00:00|47850.8|47847.2|47855.9|47852.3|47880.1|47876.5|47850.8|47847.2|143
1766041500000|2025-12-18 07:05:00|47855.4|47851.8|47857|47853.4|47862.4|47858.8|47851.9|47848.3|40
1766041800000|2025-12-18 07:10:00|47857.5|47853.9|47869.7|47866.1|47879.5|47875.9|47852.5|47848.9|105
1766042100000|2025-12-18 07:15:00|47869.2|47865.6|47862.7|47859.1|47876.2|47872.6|47860.8|47857.2|46
1766042400000|2025-12-18 07:20:00|47863.2|47859.6|47864.1|47860.5|47870.1|47866.5|47851.8|47848.2|101
1766042700000|2025-12-18 07:25:00|47863.6|47860|47862.5|47858.9|47871.5|47867.9|47855.5|47851.9|33
1766043000000|2025-12-18 07:30:00|47862|47858.4|47862.8|47859.2|47868.1|47864.5|47856.6|47853|50
1766043300000|2025-12-18 07:35:00|47862.3|47858.7|47869.4|47865.8|47875|47871.4|47860.8|47857.2|43
1766043600000|2025-12-18 07:40:00|47869.9|47866.3|47872.5|47868.9|47876.5|47872.9|47867.9|47864.3|47
1766043900000|2025-12-18 07:45:00|47873|47869.4|47872.9|47869.3|47876.4|47872.8|47864.6|47861|58
1766044200000|2025-12-18 07:50:00|47873.4|47869.8|47871.1|47867.5|47877.8|47874.2|47863.9|47860.3|31
1766044500000|2025-12-18 07:55:00|47870.6|47867|47872.3|47868.7|47878.8|47875.2|47866.6|47863|72
1766044800000|2025-12-18 08:00:00|47872.8|47869.2|47872.7|47869.1|47878.5|47874.9|47862.4|47858.8|127
1766045100000|2025-12-18 08:05:00|47869.2|47865.6|47873.4|47869.8|47883.2|47879.6|47858.2|47854.6|150
1766045400000|2025-12-18 08:10:00|47872.9|47869.3|47875.4|47871.8|47885.1|47881.5|47867.1|47863.5|80
1766045700000|2025-12-18 08:15:00|47873.9|47870.3|47892.8|47889.2|47897.5|47893.9|47873|47869.4|100
1766046000000|2025-12-18 08:20:00|47892.3|47888.7|47889.4|47885.8|47905.2|47901.6|47888.6|47885|96
1766046300000|2025-12-18 08:25:00|47889.9|47886.3|47863.1|47859.5|47891.1|47887.5|47849.6|47846|158
1766046600000|2025-12-18 08:30:00|47862.6|47859|47879|47875.4|47884.2|47880.6|47856.3|47852.7|126
1766046900000|2025-12-18 08:35:00|47879.5|47875.9|47873.2|47869.6|47885.9|47882.3|47865.4|47861.8|85
1766047200000|2025-12-18 08:40:00|47872.9|47869.3|47877.7|47874.1|47887.2|47883.6|47864.1|47860.5|56
1766047500000|2025-12-18 08:45:00|47878.2|47874.6|47898.9|47895.3|47908.1|47904.5|47878.2|47874.6|106
1766047800000|2025-12-18 08:50:00|47899.4|47895.8|47896.1|47892.5|47905.1|47901.5|47890.8|47887.2|95
1766048100000|2025-12-18 08:55:00|47895.8|47892.2|47898.2|47894.6|47901.2|47897.6|47887.7|47884.1|73
1766048400000|2025-12-18 09:00:00|47899.2|47895.6|47904.8|47901.2|47915.8|47912.2|47890.8|47887.2|178
1766048700000|2025-12-18 09:05:00|47903.8|47900.2|47904.8|47901.2|47914.1|47910.5|47899.8|47896.2|113
1766049000000|2025-12-18 09:10:00|47904.3|47900.7|47915.4|47911.8|47917.1|47913.5|47902.1|47898.5|89
1766049300000|2025-12-18 09:15:00|47914.9|47911.3|47917.7|47914.1|47924.2|47920.6|47905|47901.4|136
1766049600000|2025-12-18 09:20:00|47918.2|47914.6|47919.3|47915.7|47925.2|47921.6|47906.5|47902.9|75
1766049900000|2025-12-18 09:25:00|47918.8|47915.2|47918.7|47915.1|47919.6|47916|47908.7|47905.1|54
1766050200000|2025-12-18 09:30:00|47918.2|47914.6|47934.9|47931.3|47935.2|47931.6|47917.9|47914.3|104
1766050500000|2025-12-18 09:35:00|47934.8|47931.2|47936.2|47932.6|47939.2|47935.6|47926.3|47922.7|37
1766050800000|2025-12-18 09:40:00|47935.6|47932|47949.4|47945.8|47953.1|47949.5|47934.8|47931.2|99
1766051100000|2025-12-18 09:45:00|47952.1|47948.5|47962.1|47958.5|47965.2|47961.6|47950.6|47947|119
1766051400000|2025-12-18 09:50:00|47962.6|47959|47959.2|47955.6|47964.1|47960.5|47951.8|47948.2|95
1766051700000|2025-12-18 09:55:00|47958.6|47955|47960.5|47956.9|47963.2|47959.6|47953.6|47950|81
1766052000000|2025-12-18 10:00:00|47961.5|47957.9|47973.3|47969.7|47974.8|47971.2|47961.5|47957.9|87
1766052300000|2025-12-18 10:05:00|47973.4|47969.8|47969.4|47965.8|47979.9|47976.3|47964.5|47960.9|109
1766052600000|2025-12-18 10:10:00|47969.9|47966.3|47960.5|47956.9|47971.8|47968.2|47955.8|47952.2|41
1766052900000|2025-12-18 10:15:00|47960.2|47956.6|47965|47961.4|47966.5|47962.9|47953.9|47950.3|72
1766053200000|2025-12-18 10:20:00|47964.5|47960.9|47960|47956.4|47967.7|47964.1|47955.7|47952.1|81
1766053500000|2025-12-18 10:25:00|47959.5|47955.9|47964.1|47960.5|47972.9|47969.3|47956|47952.4|121
1766053800000|2025-12-18 10:30:00|47963.6|47960|47970.4|47966.8|47981|47977.4|47962.6|47959|84
1766054100000|2025-12-18 10:35:00|47970.1|47966.5|47954.7|47951.1|47970.6|47967|47953.4|47949.8|63
1766054400000|2025-12-18 10:40:00|47955.2|47951.6|47965.6|47962|47965.6|47962|47953.6|47950|81
1766054700000|2025-12-18 10:45:00|47966.1|47962.5|47953.1|47949.5|47972|47968.4|47950.1|47946.5|62
1766055000000|2025-12-18 10:50:00|47953.6|47950|47958.6|47955|47960.7|47957.1|47953.1|47949.5|41
1766055300000|2025-12-18 10:55:00|47958.1|47954.5|47960.6|47957|47962.1|47958.5|47951.1|47947.5|72
1766055600000|2025-12-18 11:00:00|47959.8|47956.2|47959.6|47956|47967.4|47963.8|47955.3|47951.7|72
1766055900000|2025-12-18 11:05:00|47960.1|47956.5|47965.2|47961.6|47968.5|47964.9|47952|47948.4|95
1766056200000|2025-12-18 11:10:00|47965.3|47961.7|47984.6|47981|47986.1|47982.5|47964.4|47960.8|81
1766056500000|2025-12-18 11:15:00|47985.6|47982|47991.9|47988.3|47997.7|47994.1|47983|47979.4|131
1766056800000|2025-12-18 11:20:00|47992.4|47988.8|47993.2|47989.6|47998.5|47994.9|47986.2|47982.6|92
1766057100000|2025-12-18 11:25:00|47993|47989.4|47992|47988.4|47996.1|47992.5|47973.8|47970.2|55
1766057400000|2025-12-18 11:30:00|47990|47986.4|48008.2|48004.6|48008.2|48004.6|47988|47984.4|124
1766057700000|2025-12-18 11:35:00|48008.7|48005.1|48019.1|48015.5|48019.1|48015.5|48008.7|48005.1|117
1766058000000|2025-12-18 11:40:00|48018.3|48014.7|48011.2|48007.6|48025.8|48022.2|48008.2|48004.6|114
1766058300000|2025-12-18 11:45:00|48010.7|48007.1|48021.3|48017.7|48029.2|48025.6|48004.9|48001.3|101
1766058600000|2025-12-18 11:50:00|48020.8|48017.2|48028.1|48024.5|48031.5|48027.9|48012.9|48009.3|91
1766058900000|2025-12-18 11:55:00|48027.6|48024|48033.6|48030|48041|48037.4|48024.1|48020.5|131
1766059200000|2025-12-18 12:00:00|48031.1|48027.5|48013.5|48009.9|48034.1|48030.5|48007.6|48004|200
1766059500000|2025-12-18 12:05:00|48014.5|48010.9|48014.2|48010.6|48024.7|48021.1|48006.2|48002.6|176
1766059800000|2025-12-18 12:10:00|48014.7|48011.1|48005.4|48001.8|48019.7|48016.1|48003.9|48000.3|72
1766060100000|2025-12-18 12:15:00|48005.9|48002.3|47996.8|47993.2|48012|48008.4|47995.9|47992.3|167
1766060400000|2025-12-18 12:20:00|47997.2|47993.6|47988.6|47985|47999.3|47995.7|47985.1|47981.5|151
1766060700000|2025-12-18 12:25:00|47989.1|47985.5|47990.7|47987.1|47999.1|47995.5|47983.6|47980|85
1766061000000|2025-12-18 12:30:00|47991.2|47987.6|47980.3|47976.7|48000.2|47996.6|47976|47972.4|163
1766061300000|2025-12-18 12:35:00|47979.8|47976.2|47980.9|47977.3|47989.3|47985.7|47976.5|47972.9|138
1766061600000|2025-12-18 12:40:00|47980.4|47976.8|47971.7|47968.1|47983.8|47980.2|47969.2|47965.6|189
1766061900000|2025-12-18 12:45:00|47972.2|47968.6|47970.4|47966.8|47979.9|47976.3|47965.9|47962.3|157
1766062200000|2025-12-18 12:50:00|47970.8|47967.2|47968.2|47964.6|47978.5|47974.9|47964.6|47961|77
1766062500000|2025-12-18 12:55:00|47967.7|47964.1|47962.2|47958.6|47968.2|47964.6|47951.7|47948.1|116
1766062800000|2025-12-18 13:00:00|47961.7|47958.1|47984.5|47980.9|47995.3|47991.7|47961.7|47958.1|406
1766063100000|2025-12-18 13:05:00|47984|47980.4|47975.4|47971.8|47985.3|47981.7|47958.6|47955|148
1766063400000|2025-12-18 13:10:00|47975.7|47972.1|47993.1|47989.5|47993.7|47990.1|47970.8|47967.2|143
1766063700000|2025-12-18 13:15:00|47993.7|47990.1|48009.8|48006.2|48016.2|48012.6|47988.6|47985|305
1766064000000|2025-12-18 13:20:00|48010.3|48006.7|48010.8|48007.2|48015.2|48011.6|48002.1|47998.5|225
1766064300000|2025-12-18 13:25:00|48011.2|48007.6|48018.6|48015|48030|48026.4|48007.7|48004.1|299
1766064600000|2025-12-18 13:30:00|48019.1|48015.5|48087.3|48083.7|48140.3|48136.7|48019.1|48015.5|2026
1766064900000|2025-12-18 13:35:00|48089.3|48085.7|48110|48106.4|48115.8|48112.2|48048.2|48044.6|752
1766065200000|2025-12-18 13:40:00|48112.5|48108.9|48164.7|48161.1|48169.7|48166.1|48108.1|48104.5|802
1766065500000|2025-12-18 13:45:00|48161.2|48157.6|48151.4|48147.8|48174.5|48170.9|48144.9|48141.3|515
1766065800000|2025-12-18 13:50:00|48152|48148.4|48134.3|48130.7|48161|48157.4|48107.8|48104.2|430
1766066100000|2025-12-18 13:55:00|48133.8|48130.2|48105.6|48102|48136.5|48132.9|48099.9|48096.3|251
1766066400000|2025-12-18 14:00:00|48104.6|48101|48130.1|48126.5|48134.5|48130.9|48102.1|48098.5|456
1766066700000|2025-12-18 14:05:00|48130.6|48127|48136.6|48133|48146.2|48142.6|48126.7|48123.1|258
1766067000000|2025-12-18 14:10:00|48135.3|48131.7|48152.6|48149|48160.3|48156.7|48134.6|48131|441
1766067300000|2025-12-18 14:15:00|48153.1|48149.5|48159.2|48155.6|48171|48167.4|48147.7|48144.1|386
1766067600000|2025-12-18 14:20:00|48159.1|48155.5|48138.6|48135|48161.1|48157.5|48129.1|48125.5|311
1766067900000|2025-12-18 14:25:00|48137.6|48134|48134.1|48130.5|48162.2|48158.6|48125.9|48122.3|919
1766068200000|2025-12-18 14:30:00|48133.8|48131.3|48241.5|48239|48317.1|48314.6|48124.5|48122|5519
1766068500000|2025-12-18 14:35:00|48240.5|48238|48171.9|48169.4|48248.8|48246.3|48155.9|48153.4|2365
1766068800000|2025-12-18 14:40:00|48177.9|48175.4|48090.5|48088|48204.4|48201.9|48075.3|48072.8|1974
1766069100000|2025-12-18 14:45:00|48095|48092.5|48068.6|48066.1|48131.4|48128.9|48040.4|48037.9|1896
1766069400000|2025-12-18 14:50:00|48065.4|48062.9|48169.9|48167.4|48183.1|48180.6|48061.8|48059.3|1530
1766069700000|2025-12-18 14:55:00|48170.2|48167.7|48204.2|48201.7|48223.9|48221.4|48139|48136.5|1430
1766070000000|2025-12-18 15:00:00|48208.2|48205.7|48239.9|48237.4|48252.7|48250.2|48196.1|48193.6|1726
1766070300000|2025-12-18 15:05:00|48244.4|48241.9|48205.6|48203.1|48270.3|48267.8|48192.2|48189.7|1198
1766070600000|2025-12-18 15:10:00|48208.1|48205.6|48158.7|48156.2|48211.7|48209.2|48130.9|48128.4|1115
1766070900000|2025-12-18 15:15:00|48159.7|48157.2|48131.9|48129.4|48171.6|48169.1|48091.7|48089.2|1216
1766071200000|2025-12-18 15:20:00|48126.9|48124.4|48211.2|48208.7|48215.8|48213.3|48091.4|48088.9|1269
1766071500000|2025-12-18 15:25:00|48209.2|48206.7|48235.5|48233|48238.9|48236.4|48198.5|48196|1285
1766071800000|2025-12-18 15:30:00|48242|48239.5|48253.6|48251.1|48253.9|48251.4|48202.5|48200|982
1766072100000|2025-12-18 15:35:00|48253.5|48251|48312.8|48310.3|48336.9|48334.4|48240.1|48237.6|2344
1766072400000|2025-12-18 15:40:00|48313.8|48311.3|48378.5|48376|48378.5|48376|48304|48301.5|1529
1766072700000|2025-12-18 15:45:00|48378.7|48376.2|48329.9|48327.4|48383.6|48381.1|48325.7|48323.2|1112
1766073000000|2025-12-18 15:50:00|48330.2|48327.7|48294|48291.5|48357.2|48354.7|48278|48275.5|1188
1766073300000|2025-12-18 15:55:00|48293|48290.5|48316.5|48314|48321.9|48319.4|48272.9|48270.4|893
1766073600000|2025-12-18 16:00:00|48314.5|48312|48356.4|48353.9|48358.9|48356.4|48302|48299.5|898
1766073900000|2025-12-18 16:05:00|48356.9|48354.4|48360.1|48357.6|48379.5|48377|48344.1|48341.6|679
1766074200000|2025-12-18 16:10:00|48359.6|48357.1|48312.1|48309.6|48364.4|48361.9|48309.6|48307.1|1004
1766074500000|2025-12-18 16:15:00|48312|48309.5|48311.8|48309.3|48343.2|48340.7|48309.9|48307.4|727
1766074800000|2025-12-18 16:20:00|48312.8|48310.3|48320.8|48318.3|48339.2|48336.7|48296.4|48293.9|555
1766075100000|2025-12-18 16:25:00|48323.8|48321.3|48294|48291.5|48336.6|48334.1|48271.2|48268.7|779
1766075400000|2025-12-18 16:30:00|48291.8|48289.3|48281.6|48279.1|48318|48315.5|48281.6|48279.1|554
1766075700000|2025-12-18 16:35:00|48283.6|48281.1|48325.9|48323.4|48346.8|48344.3|48283.2|48280.7|678
1766076000000|2025-12-18 16:40:00|48327.8|48325.3|48300.3|48297.8|48337|48334.5|48300.3|48297.8|567
1766076300000|2025-12-18 16:45:00|48301.3|48298.8|48256.1|48253.6|48307.3|48304.8|48253|48250.5|683
1766076600000|2025-12-18 16:50:00|48258.1|48255.6|48245.1|48242.6|48264.2|48261.7|48232.9|48230.4|932
1766076900000|2025-12-18 16:55:00|48245.3|48242.8|48189.8|48187.3|48256.9|48254.4|48176.8|48174.3|1120
1766077200000|2025-12-18 17:00:00|48190.3|48187.8|48148.8|48146.3|48195.9|48193.4|48146.7|48144.2|856
1766077500000|2025-12-18 17:05:00|48151.8|48149.3|48006.3|48003.8|48152.3|48149.8|48003.8|48001.3|2042
1766077800000|2025-12-18 17:10:00|48002.8|48000.3|47956.6|47954.1|48016.8|48014.3|47934.3|47931.8|2082
1766078100000|2025-12-18 17:15:00|47949.6|47947.1|47926.5|47924|47963|47960.5|47880.2|47877.7|1854
1766078400000|2025-12-18 17:20:00|47924.5|47922|47874.7|47872.2|47970.7|47968.2|47867.7|47865.2|1846
1766078700000|2025-12-18 17:25:00|47873.7|47871.2|47916.1|47913.6|47924.3|47921.8|47844.3|47841.8|1418
1766079000000|2025-12-18 17:30:00|47915.1|47912.6|47956.3|47953.8|47957.3|47954.8|47879|47876.5|1591
1766079300000|2025-12-18 17:35:00|47955.3|47952.8|48017.9|48015.4|48019.9|48017.4|47945.4|47942.9|1484
1766079600000|2025-12-18 17:40:00|48021.1|48018.6|48111.5|48109|48111.5|48109|48021.1|48018.6|1613
1766079900000|2025-12-18 17:45:00|48110|48107.5|48057.8|48055.3|48139.9|48137.4|48044.4|48041.9|1107
1766080200000|2025-12-18 17:50:00|48053.8|48051.3|48047.4|48044.9|48059.4|48056.9|48010.9|48008.4|1293
1766080500000|2025-12-18 17:55:00|48045.9|48043.4|48066.8|48064.3|48067.8|48065.3|48012.6|48010.1|591
1766080800000|2025-12-18 18:00:00|48067.6|48065.1|48028.9|48026.4|48084.4|48081.9|48023.8|48021.3|733
1766081100000|2025-12-18 18:05:00|48029.4|48026.9|48079.4|48076.9|48082.8|48080.3|48025.9|48023.4|596
1766081400000|2025-12-18 18:10:00|48078.2|48075.7|48078.7|48076.2|48114.5|48112|48064.2|48061.7|597
1766081700000|2025-12-18 18:15:00|48079.7|48077.2|48089.7|48087.2|48101.6|48099.1|48076.7|48074.2|549
1766082000000|2025-12-18 18:20:00|48090.1|48087.6|48108.5|48106|48109|48106.5|48078|48075.5|406
1766082300000|2025-12-18 18:25:00|48108|48105.5|48119.1|48116.6|48134.6|48132.1|48094.9|48092.4|435
1766082600000|2025-12-18 18:30:00|48117.1|48114.6|48162|48159.5|48178.8|48176.3|48115.9|48113.4|667
1766082900000|2025-12-18 18:35:00|48161.9|48159.4|48169|48166.5|48189.1|48186.6|48161.7|48159.2|367
1766083200000|2025-12-18 18:40:00|48168.3|48165.8|48115.7|48113.2|48174.9|48172.4|48114.1|48111.6|358
1766083500000|2025-12-18 18:45:00|48115.2|48112.7|48062.4|48059.9|48118.2|48115.7|48059.4|48056.9|650
1766083800000|2025-12-18 18:50:00|48061.9|48059.4|48052.2|48049.7|48091.5|48089|48044.2|48041.7|565
1766084100000|2025-12-18 18:55:00|48052.4|48049.9|48062|48059.5|48087.9|48085.4|48045.4|48042.9|782
1766084400000|2025-12-18 19:00:00|48065.7|48063.2|47986.6|47984.1|48069.4|48066.9|47978|47975.5|905
1766084700000|2025-12-18 19:05:00|47981.6|47979.1|48042.8|48040.3|48047.9|48045.4|47978.8|47976.3|650
1766085000000|2025-12-18 19:10:00|48042.1|48039.6|48022.6|48020.1|48071|48068.5|48009.6|48007.1|632
1766085300000|2025-12-18 19:15:00|48023.6|48021.1|48003|48000.5|48023.8|48021.3|47992.5|47990|617
1766085600000|2025-12-18 19:20:00|48001.9|47999.4|47997.5|47995|48020.5|48018|47984.4|47981.9|340
1766085900000|2025-12-18 19:25:00|47999.5|47997|48006.2|48003.7|48018|48015.5|47982.2|47979.7|406
1766086200000|2025-12-18 19:30:00|48005.7|48003.2|47968.7|47966.2|48021.5|48019|47964.2|47961.7|587
1766086500000|2025-12-18 19:35:00|47966.7|47964.2|47980.4|47977.9|47990.6|47988.1|47957.8|47955.3|468
1766086800000|2025-12-18 19:40:00|47981.2|47978.7|47969.4|47966.9|48009.3|48006.8|47953.5|47951|468
1766087100000|2025-12-18 19:45:00|47969.9|47967.4|48004.4|48001.9|48004.9|48002.4|47955.7|47953.2|435
1766087400000|2025-12-18 19:50:00|48003.9|48001.4|47959|47956.5|48020.7|48018.2|47955.9|47953.4|785
1766087700000|2025-12-18 19:55:00|47958.5|47956|47929.3|47926.8|47958.8|47956.3|47887.2|47884.7|1045
1766088000000|2025-12-18 20:00:00|47928.4|47925.9|48009.7|48007.2|48009.7|48007.2|47924.2|47921.7|695
1766088300000|2025-12-18 20:05:00|48011.2|48008.7|47984.6|47982.1|48029|48026.5|47970|47967.5|705
1766088600000|2025-12-18 20:10:00|47981.5|47979|48002.4|47999.9|48008.9|48006.4|47975.9|47973.4|454
1766088900000|2025-12-18 20:15:00|48002.9|48000.4|48022.7|48020.2|48025.8|48023.3|47975.4|47972.9|641
1766089200000|2025-12-18 20:20:00|48022.9|48020.4|48035.6|48033.1|48041.6|48039.1|48005.2|48002.7|477
1766089500000|2025-12-18 20:25:00|48034.6|48032.1|48033.7|48031.2|48043|48040.5|48008.1|48005.6|635
1766089800000|2025-12-18 20:30:00|48034.2|48031.7|48072.6|48070.1|48073.3|48070.8|48023.7|48021.2|705
1766090100000|2025-12-18 20:35:00|48072.5|48070|48041|48038.5|48083.5|48081|48031.7|48029.2|454
1766090400000|2025-12-18 20:40:00|48041.8|48039.3|48054.5|48052|48069.1|48066.6|48023.5|48021|434
1766090700000|2025-12-18 20:45:00|48051.5|48049|48075.5|48073|48088.7|48086.2|48048.5|48046|681
1766091000000|2025-12-18 20:50:00|48076.1|48073.6|47997.2|47994.7|48084.1|48081.6|47985.6|47983.1|1628
1766091300000|2025-12-18 20:55:00|47996.2|47993.7|47958.1|47955.6|47997.1|47994.6|47952.1|47949.6|2751
1766091600000|2025-12-18 21:00:00|47960.4|47952.1|47946.5|47941.7|47967.3|47962.5|47942.9|47938.1|794
1766091900000|2025-12-18 21:05:00|47945|47940.2|47964.2|47959.4|47964.6|47959.8|47940.5|47935.7|318
1766092200000|2025-12-18 21:10:00|47962.7|47957.9|47921.2|47916.4|47962.7|47957.9|47919.7|47914.9|245
1766092500000|2025-12-18 21:15:00|47917.2|47912.4|47918.8|47914|47925.3|47920.5|47910.2|47905.4|412
1766092800000|2025-12-18 21:20:00|47919.3|47914.5|47915.4|47910.6|47919.5|47914.7|47907.6|47902.8|101
1766093100000|2025-12-18 21:25:00|47915.9|47911.1|47917.4|47912.6|47918.4|47913.6|47910.4|47905.6|103
1766093400000|2025-12-18 21:30:00|47917.1|47912.3|47915.2|47910.4|47917.1|47912.3|47908.5|47903.7|99
1766093700000|2025-12-18 21:35:00|47915.7|47910.9|47914.9|47910.1|47918.9|47914.1|47910|47905.2|58
1766094000000|2025-12-18 21:40:00|47914.4|47909.6|47903.3|47898.5|47915.4|47910.6|47899.3|47894.5|96
1766094300000|2025-12-18 21:45:00|47903.1|47898.3|47909.1|47904.3|47912.2|47907.4|47901.3|47896.5|118
1766094600000|2025-12-18 21:50:00|47908.6|47903.8|47908.2|47903.4|47909.7|47904.9|47893.6|47888.8|139
1766094900000|2025-12-18 21:55:00|47908.7|47903.9|47902.9|47893.1|47910.1|47905.3|47897.7|47892.9|101
1766097900000|2025-12-18 22:45:00|47905.7|47895.9|47918.2|47908.4|47918.2|47908.4|47905.7|47895.9|0
1766098800000|2025-12-18 23:00:00|47905.3|47900.5|47892|47887.2|47911.6|47906.8|47888.6|47883.8|242
1766099100000|2025-12-18 23:05:00|47891|47886.2|47878.3|47873.5|47891|47886.2|47871|47866.2|151
1766099400000|2025-12-18 23:10:00|47878.4|47873.6|47888.6|47883.8|47890.6|47885.8|47878.4|47873.6|44
1766099700000|2025-12-18 23:15:00|47888.7|47883.9|47891.7|47886.9|47904.7|47899.9|47886.2|47881.4|58
1766100000000|2025-12-18 23:20:00|47892.7|47887.9|47877.2|47872.4|47894.2|47889.4|47872.2|47867.4|73
1766100300000|2025-12-18 23:25:00|47876.9|47872.1|47884.1|47879.3|47885.1|47880.3|47874.9|47870.1|40
1766100600000|2025-12-18 23:30:00|47884.6|47879.8|47884.3|47879.5|47893.7|47888.9|47879.7|47874.9|42
1766100900000|2025-12-18 23:35:00|47884.8|47880|47898.2|47893.4|47899.7|47894.9|47884.3|47879.5|44
1766101200000|2025-12-18 23:40:00|47897.7|47892.9|47894.6|47889.8|47901.7|47896.9|47880|47875.2|78
1766101500000|2025-12-18 23:45:00|47896.1|47891.3|47901.7|47896.9|47906.7|47901.9|47895.2|47890.4|86
1766101800000|2025-12-18 23:50:00|47901.2|47896.4|47903.7|47898.9|47910.7|47905.9|47900.7|47895.9|54
1766102100000|2025-12-18 23:55:00|47903.2|47898.4|47921.1|47916.3|47921.1|47916.3|47900.2|47895.4|54
1766016000000|2025-12-18 00:00:00|47892.6|47887.8|47887|47882.2|47909.7|47904.9|47872.2|47867.4|157
1766016300000|2025-12-18 00:05:00|47886.9|47882.1|47879.7|47874.9|47905.2|47900.4|47865.9|47861.1|157
1766016600000|2025-12-18 00:10:00|47881.7|47876.9|47905.8|47901|47915.9|47911.1|47875.1|47870.3|121
1766016900000|2025-12-18 00:15:00|47906.3|47901.5|47904.6|47899.8|47930.1|47925.3|47898.8|47894|346
1766017200000|2025-12-18 00:20:00|47905.6|47900.8|47907.8|47903|47917.2|47912.4|47899.2|47894.4|151
1766017500000|2025-12-18 00:25:00|47907.3|47902.5|47895.5|47890.7|47919.4|47914.6|47894.9|47890.1|58
1766017800000|2025-12-18 00:30:00|47895|47890.2|47896.8|47892|47913.3|47908.5|47894.5|47889.7|71
1766018100000|2025-12-18 00:35:00|47897.3|47892.5|47894.9|47890.1|47902.2|47897.4|47884.8|47880|64
1766018400000|2025-12-18 00:40:00|47895.4|47890.6|47891|47886.2|47904.1|47899.3|47886.8|47882|21
1766018700000|2025-12-18 00:45:00|47891.5|47886.7|47925.4|47920.6|47932.1|47927.3|47890.8|47886|109
1766019000000|2025-12-18 00:50:00|47925.9|47921.1|47928.9|47924.1|47936.1|47931.3|47923.5|47918.7|76
1766019300000|2025-12-18 00:55:00|47929.4|47924.6|47938|47933.2|47938|47933.2|47924.7|47919.9|69
1766019600000|2025-12-18 01:00:00|47938.5|47933.7|47923|47918.2|47939.5|47934.7|47918|47913.2|89
1766019900000|2025-12-18 01:05:00|47922.5|47917.7|47913.5|47908.7|47936.8|47932|47910.5|47905.7|112
1766020200000|2025-12-18 01:10:00|47913|47908.2|47915.5|47910.7|47923.5|47918.7|47898.5|47893.7|96
1766020500000|2025-12-18 01:15:00|47916|47911.2|47899.5|47894.7|47926.6|47921.8|47898.5|47893.7|47
1766020800000|2025-12-18 01:20:00|47898.5|47893.7|47912.2|47907.4|47916.6|47911.8|47895.4|47890.6|40
1766021100000|2025-12-18 01:25:00|47912.7|47907.9|47921.7|47916.9|47934.3|47929.5|47911|47906.2|51
1766021400000|2025-12-18 01:30:00|47920.2|47915.4|47911.9|47907.1|47927.7|47922.9|47910.6|47905.8|41
1766021700000|2025-12-18 01:35:00|47912.1|47907.3|47906.8|47902|47914.4|47909.6|47897.9|47893.1|39
1766022000000|2025-12-18 01:40:00|47906.3|47901.5|47897.2|47892.4|47914.8|47910|47892.9|47888.1|42
1766022300000|2025-12-18 01:45:00|47897.7|47892.9|47903.3|47898.5|47913.4|47908.6|47896|47891.2|31
1766022600000|2025-12-18 01:50:00|47901.3|47896.5|47875.7|47870.9|47910.2|47905.4|47874.2|47869.4|172
1766022900000|2025-12-18 01:55:00|47876.2|47871.4|47885.5|47880.7|47897|47892.2|47876.2|47871.4|42
1766023200000|2025-12-18 02:00:00|47890.5|47885.7|47882.2|47877.4|47902.2|47897.4|47880.2|47875.4|40
1766023500000|2025-12-18 02:05:00|47881.7|47876.9|47890.1|47885.3|47900.6|47895.8|47875.2|47870.4|39
1766023800000|2025-12-18 02:10:00|47889.1|47884.3|47907|47902.2|47934.7|47929.9|47889.1|47884.3|172
1766024100000|2025-12-18 02:15:00|47907.5|47902.7|47928.1|47923.3|47940|47935.2|47903.1|47898.3|121
1766024400000|2025-12-18 02:20:00|47927.6|47922.8|47898.3|47893.5|47933.4|47928.6|47897.7|47892.9|104
1766024700000|2025-12-18 02:25:00|47898.8|47894|47900|47895.2|47905.6|47900.8|47895.7|47890.9|45
1766025000000|2025-12-18 02:30:00|47900.5|47895.7|47898|47893.2|47906.1|47901.3|47893.4|47888.6|17
1766025300000|2025-12-18 02:35:00|47897.5|47892.7|47899.1|47894.3|47910.7|47905.9|47897|47892.2|55
1766025600000|2025-12-18 02:40:00|47899.2|47894.4|47886.2|47881.4|47901.2|47896.4|47886.2|47881.4|30
1766025900000|2025-12-18 02:45:00|47886.7|47881.9|47883.7|47878.9|47897.8|47893|47882.2|47877.4|21
1766026200000|2025-12-18 02:50:00|47883|47878.2|47896.5|47891.7|47898|47893.2|47877.2|47872.4|40
1766026500000|2025-12-18 02:55:00|47896|47891.2|47885.6|47880.8|47898.5|47893.7|47885.6|47880.8|16
1766026800000|2025-12-18 03:00:00|47885.1|47880.3|47872.8|47868|47887.3|47882.5|47868.8|47864|46
1766027100000|2025-12-18 03:05:00|47872.3|47867.5|47863.7|47858.9|47873|47868.2|47857.6|47852.8|56
1766027400000|2025-12-18 03:10:00|47864.2|47859.4|47838.1|47833.3|47869.4|47864.6|47835.9|47831.1|83
1766027700000|2025-12-18 03:15:00|47837.1|47832.3|47832.7|47827.9|47843|47838.2|47807.8|47803|209
1766028000000|2025-12-18 03:20:00|47833.2|47828.4|47824.3|47819.5|47837.4|47832.6|47814.8|47810|84
1766028300000|2025-12-18 03:25:00|47823.8|47819|47824.4|47819.6|47831.3|47826.5|47816.9|47812.1|44
1766028600000|2025-12-18 03:30:00|47824.9|47820.1|47843.8|47839|47847.8|47843|47820.8|47816|112
1766028900000|2025-12-18 03:35:00|47844.3|47839.5|47841|47836.2|47844.8|47840|47817.3|47812.5|631
1766029200000|2025-12-18 03:40:00|47843|47838.2|47827.1|47822.3|47848.9|47844.1|47821.2|47816.4|118
1766029500000|2025-12-18 03:45:00|47826.6|47821.8|47837.2|47832.4|47845.4|47840.6|47822.8|47818|36
1766029800000|2025-12-18 03:50:00|47837.7|47832.9|47849.3|47844.5|47857.9|47853.1|47833.3|47828.5|51
1766030100000|2025-12-18 03:55:00|47849.6|47844.8|47842.1|47837.3|47860.3|47855.5|47837.1|47832.3|68
1766030400000|2025-12-18 04:00:00|47842.6|47837.8|47861.1|47856.3|47862.1|47857.3|47842.6|47837.8|39
1766030700000|2025-12-18 04:05:00|47861.6|47856.8|47842.6|47837.8|47865.7|47860.9|47841.6|47836.8|67
1766031000000|2025-12-18 04:10:00|47847.1|47842.3|47833.2|47828.4|47847.1|47842.3|47829|47824.2|47
1766031300000|2025-12-18 04:15:00|47832.7|47827.9|47847.5|47842.7|47851|47846.2|47831.7|47826.9|27
1766031600000|2025-12-18 04:20:00|47847|47842.2|47852|47847.2|47856|47851.2|47843|47838.2|32
1766031900000|2025-12-18 04:25:00|47852.5|47847.7|47853.5|47848.7|47855|47850.2|47848.5|47843.7|19
1766032200000|2025-12-18 04:30:00|47853|47848.2|47855.8|47851|47861.8|47857|47850.6|47845.8|30
1766032500000|2025-12-18 04:35:00|47856.3|47851.5|47857.2|47852.4|47860.9|47856.1|47850.2|47845.4|32
1766032800000|2025-12-18 04:40:00|47857.7|47852.9|47873.3|47868.5|47875.3|47870.5|47854.4|47849.6|83
1766033100000|2025-12-18 04:45:00|47874|47869.2|47870|47865.2|47874.5|47869.7|47870|47865.2|32
1766033400000|2025-12-18 04:50:00|47870.5|47865.7|47879.2|47874.4|47882.2|47877.4|47870.5|47865.7|20
1766033700000|2025-12-18 04:55:00|47879.7|47874.9|47873.1|47868.3|47879.7|47874.9|47870.4|47865.6|19
1766034000000|2025-12-18 05:00:00|47872.6|47867.8|47865.8|47861|47872.6|47867.8|47859.4|47854.6|58
1766034300000|2025-12-18 05:05:00|47866.3|47861.5|47865.4|47860.6|47872.3|47867.5|47860.3|47855.5|9
1766034600000|2025-12-18 05:10:00|47864.9|47860.1|47862.7|47857.9|47868.7|47863.9|47860.7|47855.9|14
1766034900000|2025-12-18 05:15:00|47862.2|47857.4|47860.9|47856.1|47866.9|47862.1|47858.7|47853.9|54
1766035200000|2025-12-18 05:20:00|47859.3|47854.5|47854.1|47849.3|47862.1|47857.3|47853.6|47848.8|37
1766035500000|2025-12-18 05:25:00|47854.6|47849.8|47852.2|47847.4|47855.1|47850.3|47835.8|47831|51
1766035800000|2025-12-18 05:30:00|47852.7|47847.9|47853.2|47848.4|47871.9|47867.1|47852.2|47847.4|25
1766036100000|2025-12-18 05:35:00|47852.2|47847.4|47851.2|47846.4|47855.8|47851|47840.9|47836.1|25
1766036400000|2025-12-18 05:40:00|47850.2|47845.4|47855.6|47850.8|47867.1|47862.3|47848.9|47844.1|24
1766036700000|2025-12-18 05:45:00|47856.1|47851.3|47841.4|47836.6|47858.2|47853.4|47837.9|47833.1|60
1766037000000|2025-12-18 05:50:00|47844.4|47839.6|47848.8|47844|47869.1|47864.3|47844.4|47839.6|557
1766037300000|2025-12-18 05:55:00|47848.3|47843.5|47850.1|47845.3|47857.3|47852.5|47845.1|47840.3|87
1766037600000|2025-12-18 06:00:00|47849.1|47844.3|47856.8|47852|47857.8|47853|47842.8|47838|55
1766037900000|2025-12-18 06:05:00|47857.3|47852.5|47857.8|47853|47862.8|47858|47846.8|47842|14
1766038200000|2025-12-18 06:10:00|47857.3|47852.5|47850.2|47845.4|47859.8|47855|47848.4|47843.6|9
1766038500000|2025-12-18 06:15:00|47849.7|47844.9|47857.1|47852.3|47862.3|47857.5|47843.6|47838.8|37
1766038800000|2025-12-18 06:20:00|47856.6|47851.8|47855.3|47850.5|47863.6|47858.8|47844.6|47839.8|28
1766039100000|2025-12-18 06:25:00|47854.8|47850|47857.8|47853|47865.4|47860.6|47845.2|47840.4|19
1766039400000|2025-12-18 06:30:00|47856.8|47852|47855.6|47850.8|47865.7|47860.9|47850|47845.2|55
1766039700000|2025-12-18 06:35:00|47856.1|47851.3|47864|47859.2|47867.4|47862.6|47843.9|47839.1|46
1766040000000|2025-12-18 06:40:00|47864.5|47859.7|47859|47854.2|47868.3|47863.5|47850.7|47845.9|17
1766040300000|2025-12-18 06:45:00|47859.5|47854.7|47842.8|47838|47860|47855.2|47837.1|47832.3|58
1766040600000|2025-12-18 06:50:00|47843.3|47838.5|47838.3|47833.5|47851.8|47847|47830.4|47825.6|54
1766040900000|2025-12-18 06:55:00|47838.8|47834|47851.2|47846.4|47853.7|47848.9|47831.4|47826.6|43
1766041200000|2025-12-18 07:00:00|47850.8|47847.2|47855.9|47852.3|47880.1|47876.5|47850.8|47847.2|143
1766041500000|2025-12-18 07:05:00|47855.4|47851.8|47857|47853.4|47862.4|47858.8|47851.9|47848.3|40
1766041800000|2025-12-18 07:10:00|47857.5|47853.9|47869.7|47866.1|47879.5|47875.9|47852.5|47848.9|105
1766042100000|2025-12-18 07:15:00|47869.2|47865.6|47862.7|47859.1|47876.2|47872.6|47860.8|47857.2|46
1766042400000|2025-12-18 07:20:00|47863.2|47859.6|47864.1|47860.5|47870.1|47866.5|47851.8|47848.2|101
1766042700000|2025-12-18 07:25:00|47863.6|47860|47862.5|47858.9|47871.5|47867.9|47855.5|47851.9|33
1766043000000|2025-12-18 07:30:00|47862|47858.4|47862.8|47859.2|47868.1|47864.5|47856.6|47853|50
1766043300000|2025-12-18 07:35:00|47862.3|47858.7|47869.4|47865.8|47875|47871.4|47860.8|47857.2|43
1766043600000|2025-12-18 07:40:00|47869.9|47866.3|47872.5|47868.9|47876.5|47872.9|47867.9|47864.3|47
1766043900000|2025-12-18 07:45:00|47873|47869.4|47872.9|47869.3|47876.4|47872.8|47864.6|47861|58
1766044200000|2025-12-18 07:50:00|47873.4|47869.8|47871.1|47867.5|47877.8|47874.2|47863.9|47860.3|31
1766044500000|2025-12-18 07:55:00|47870.6|47867|47872.3|47868.7|47878.8|47875.2|47866.6|47863|72
1766044800000|2025-12-18 08:00:00|47872.8|47869.2|47872.7|47869.1|47878.5|47874.9|47862.4|47858.8|127
1766045100000|2025-12-18 08:05:00|47869.2|47865.6|47873.4|47869.8|47883.2|47879.6|47858.2|47854.6|150
1766045400000|2025-12-18 08:10:00|47872.9|47869.3|47875.4|47871.8|47885.1|47881.5|47867.1|47863.5|80
1766045700000|2025-12-18 08:15:00|47873.9|47870.3|47892.8|47889.2|47897.5|47893.9|47873|47869.4|100
1766046000000|2025-12-18 08:20:00|47892.3|47888.7|47889.4|47885.8|47905.2|47901.6|47888.6|47885|96
1766046300000|2025-12-18 08:25:00|47889.9|47886.3|47863.1|47859.5|47891.1|47887.5|47849.6|47846|158
1766046600000|2025-12-18 08:30:00|47862.6|47859|47879|47875.4|47884.2|47880.6|47856.3|47852.7|126
1766046900000|2025-12-18 08:35:00|47879.5|47875.9|47873.2|47869.6|47885.9|47882.3|47865.4|47861.8|85
1766047200000|2025-12-18 08:40:00|47872.9|47869.3|47877.7|47874.1|47887.2|47883.6|47864.1|47860.5|56
1766047500000|2025-12-18 08:45:00|47878.2|47874.6|47898.9|47895.3|47908.1|47904.5|47878.2|47874.6|106
1766047800000|2025-12-18 08:50:00|47899.4|47895.8|47896.1|47892.5|47905.1|47901.5|47890.8|47887.2|95
1766048100000|2025-12-18 08:55:00|47895.8|47892.2|47898.2|47894.6|47901.2|47897.6|47887.7|47884.1|73
1766048400000|2025-12-18 09:00:00|47899.2|47895.6|47904.8|47901.2|47915.8|47912.2|47890.8|47887.2|178
1766048700000|2025-12-18 09:05:00|47903.8|47900.2|47904.8|47901.2|47914.1|47910.5|47899.8|47896.2|113
1766049000000|2025-12-18 09:10:00|47904.3|47900.7|47915.4|47911.8|47917.1|47913.5|47902.1|47898.5|89
1766049300000|2025-12-18 09:15:00|47914.9|47911.3|47917.7|47914.1|47924.2|47920.6|47905|47901.4|136
1766049600000|2025-12-18 09:20:00|47918.2|47914.6|47919.3|47915.7|47925.2|47921.6|47906.5|47902.9|75
1766049900000|2025-12-18 09:25:00|47918.8|47915.2|47918.7|47915.1|47919.6|47916|47908.7|47905.1|54
1766050200000|2025-12-18 09:30:00|47918.2|47914.6|47934.9|47931.3|47935.2|47931.6|47917.9|47914.3|104
1766050500000|2025-12-18 09:35:00|47934.8|47931.2|47936.2|47932.6|47939.2|47935.6|47926.3|47922.7|37
1766050800000|2025-12-18 09:40:00|47935.6|47932|47949.4|47945.8|47953.1|47949.5|47934.8|47931.2|99
1766051100000|2025-12-18 09:45:00|47952.1|47948.5|47962.1|47958.5|47965.2|47961.6|47950.6|47947|119
1766051400000|2025-12-18 09:50:00|47962.6|47959|47959.2|47955.6|47964.1|47960.5|47951.8|47948.2|95
1766051700000|2025-12-18 09:55:00|47958.6|47955|47960.5|47956.9|47963.2|47959.6|47953.6|47950|81
1766052000000|2025-12-18 10:00:00|47961.5|47957.9|47973.3|47969.7|47974.8|47971.2|47961.5|47957.9|87
1766052300000|2025-12-18 10:05:00|47973.4|47969.8|47969.4|47965.8|47979.9|47976.3|47964.5|47960.9|109
1766052600000|2025-12-18 10:10:00|47969.9|47966.3|47960.5|47956.9|47971.8|47968.2|47955.8|47952.2|41
1766052900000|2025-12-18 10:15:00|47960.2|47956.6|47965|47961.4|47966.5|47962.9|47953.9|47950.3|72
1766053200000|2025-12-18 10:20:00|47964.5|47960.9|47960|47956.4|47967.7|47964.1|47955.7|47952.1|81
1766053500000|2025-12-18 10:25:00|47959.5|47955.9|47964.1|47960.5|47972.9|47969.3|47956|47952.4|121
1766053800000|2025-12-18 10:30:00|47963.6|47960|47970.4|47966.8|47981|47977.4|47962.6|47959|84
1766054100000|2025-12-18 10:35:00|47970.1|47966.5|47954.7|47951.1|47970.6|47967|47953.4|47949.8|63
1766054400000|2025-12-18 10:40:00|47955.2|47951.6|47965.6|47962|47965.6|47962|47953.6|47950|81
1766054700000|2025-12-18 10:45:00|47966.1|47962.5|47953.1|47949.5|47972|47968.4|47950.1|47946.5|62
1766055000000|2025-12-18 10:50:00|47953.6|47950|47958.6|47955|47960.7|47957.1|47953.1|47949.5|41
1766055300000|2025-12-18 10:55:00|47958.1|47954.5|47960.6|47957|47962.1|47958.5|47951.1|47947.5|72
1766055600000|2025-12-18 11:00:00|47959.8|47956.2|47959.6|47956|47967.4|47963.8|47955.3|47951.7|72
1766055900000|2025-12-18 11:05:00|47960.1|47956.5|47965.2|47961.6|47968.5|47964.9|47952|47948.4|95
1766056200000|2025-12-18 11:10:00|47965.3|47961.7|47984.6|47981|47986.1|47982.5|47964.4|47960.8|81
1766056500000|2025-12-18 11:15:00|47985.6|47982|47991.9|47988.3|47997.7|47994.1|47983|47979.4|131
1766056800000|2025-12-18 11:20:00|47992.4|47988.8|47993.2|47989.6|47998.5|47994.9|47986.2|47982.6|92
1766057100000|2025-12-18 11:25:00|47993|47989.4|47992|47988.4|47996.1|47992.5|47973.8|47970.2|55
1766057400000|2025-12-18 11:30:00|47990|47986.4|48008.2|48004.6|48008.2|48004.6|47988|47984.4|124
1766057700000|2025-12-18 11:35:00|48008.7|48005.1|48019.1|48015.5|48019.1|48015.5|48008.7|48005.1|117
1766058000000|2025-12-18 11:40:00|48018.3|48014.7|48011.2|48007.6|48025.8|48022.2|48008.2|48004.6|114
1766058300000|2025-12-18 11:45:00|48010.7|48007.1|48021.3|48017.7|48029.2|48025.6|48004.9|48001.3|101
1766058600000|2025-12-18 11:50:00|48020.8|48017.2|48028.1|48024.5|48031.5|48027.9|48012.9|48009.3|91
1766058900000|2025-12-18 11:55:00|48027.6|48024|48033.6|48030|48041|48037.4|48024.1|48020.5|131
1766059200000|2025-12-18 12:00:00|48031.1|48027.5|48013.5|48009.9|48034.1|48030.5|48007.6|48004|200
1766059500000|2025-12-18 12:05:00|48014.5|48010.9|48014.2|48010.6|48024.7|48021.1|48006.2|48002.6|176
1766059800000|2025-12-18 12:10:00|48014.7|48011.1|48005.4|48001.8|48019.7|48016.1|48003.9|48000.3|72
1766060100000|2025-12-18 12:15:00|48005.9|48002.3|47996.8|47993.2|48012|48008.4|47995.9|47992.3|167
1766060400000|2025-12-18 12:20:00|47997.2|47993.6|47988.6|47985|47999.3|47995.7|47985.1|47981.5|151
1766060700000|2025-12-18 12:25:00|47989.1|47985.5|47990.7|47987.1|47999.1|47995.5|47983.6|47980|85
1766061000000|2025-12-18 12:30:00|47991.2|47987.6|47980.3|47976.7|48000.2|47996.6|47976|47972.4|163
1766061300000|2025-12-18 12:35:00|47979.8|47976.2|47980.9|47977.3|47989.3|47985.7|47976.5|47972.9|138
1766061600000|2025-12-18 12:40:00|47980.4|47976.8|47971.7|47968.1|47983.8|47980.2|47969.2|47965.6|189
1766061900000|2025-12-18 12:45:00|47972.2|47968.6|47970.4|47966.8|47979.9|47976.3|47965.9|47962.3|157
1766062200000|2025-12-18 12:50:00|47970.8|47967.2|47968.2|47964.6|47978.5|47974.9|47964.6|47961|77
1766062500000|2025-12-18 12:55:00|47967.7|47964.1|47962.2|47958.6|47968.2|47964.6|47951.7|47948.1|116
1766062800000|2025-12-18 13:00:00|47961.7|47958.1|47984.5|47980.9|47995.3|47991.7|47961.7|47958.1|406
1766063100000|2025-12-18 13:05:00|47984|47980.4|47975.4|47971.8|47985.3|47981.7|47958.6|47955|148
1766063400000|2025-12-18 13:10:00|47975.7|47972.1|47993.1|47989.5|47993.7|47990.1|47970.8|47967.2|143
1766063700000|2025-12-18 13:15:00|47993.7|47990.1|48009.8|48006.2|48016.2|48012.6|47988.6|47985|305
1766064000000|2025-12-18 13:20:00|48010.3|48006.7|48010.8|48007.2|48015.2|48011.6|48002.1|47998.5|225
1766064300000|2025-12-18 13:25:00|48011.2|48007.6|48018.6|48015|48030|48026.4|48007.7|48004.1|299
1766064600000|2025-12-18 13:30:00|48019.1|48015.5|48087.3|48083.7|48140.3|48136.7|48019.1|48015.5|2026
1766064900000|2025-12-18 13:35:00|48089.3|48085.7|48110|48106.4|48115.8|48112.2|48048.2|48044.6|752
1766065200000|2025-12-18 13:40:00|48112.5|48108.9|48164.7|48161.1|48169.7|48166.1|48108.1|48104.5|802
1766065500000|2025-12-18 13:45:00|48161.2|48157.6|48151.4|48147.8|48174.5|48170.9|48144.9|48141.3|515
1766065800000|2025-12-18 13:50:00|48152|48148.4|48134.3|48130.7|48161|48157.4|48107.8|48104.2|430
1766066100000|2025-12-18 13:55:00|48133.8|48130.2|48105.6|48102|48136.5|48132.9|48099.9|48096.3|251
1766066400000|2025-12-18 14:00:00|48104.6|48101|48130.1|48126.5|48134.5|48130.9|48102.1|48098.5|456
1766066700000|2025-12-18 14:05:00|48130.6|48127|48136.6|48133|48146.2|48142.6|48126.7|48123.1|258
1766067000000|2025-12-18 14:10:00|48135.3|48131.7|48152.6|48149|48160.3|48156.7|48134.6|48131|441
1766067300000|2025-12-18 14:15:00|48153.1|48149.5|48159.2|48155.6|48171|48167.4|48147.7|48144.1|386
1766067600000|2025-12-18 14:20:00|48159.1|48155.5|48138.6|48135|48161.1|48157.5|48129.1|48125.5|311
1766067900000|2025-12-18 14:25:00|48137.6|48134|48134.1|48130.5|48162.2|48158.6|48125.9|48122.3|919
1766068200000|2025-12-18 14:30:00|48133.8|48131.3|48241.5|48239|48317.1|48314.6|48124.5|48122|5519
1766068500000|2025-12-18 14:35:00|48240.5|48238|48171.9|48169.4|48248.8|48246.3|48155.9|48153.4|2365
1766068800000|2025-12-18 14:40:00|48177.9|48175.4|48090.5|48088|48204.4|48201.9|48075.3|48072.8|1974
1766069100000|2025-12-18 14:45:00|48095|48092.5|48068.6|48066.1|48131.4|48128.9|48040.4|48037.9|1896
1766069400000|2025-12-18 14:50:00|48065.4|48062.9|48169.9|48167.4|48183.1|48180.6|48061.8|48059.3|1530
1766069700000|2025-12-18 14:55:00|48170.2|48167.7|48204.2|48201.7|48223.9|48221.4|48139|48136.5|1430
1766070000000|2025-12-18 15:00:00|48208.2|48205.7|48239.9|48237.4|48252.7|48250.2|48196.1|48193.6|1726
1766070300000|2025-12-18 15:05:00|48244.4|48241.9|48205.6|48203.1|48270.3|48267.8|48192.2|48189.7|1198
1766070600000|2025-12-18 15:10:00|48208.1|48205.6|48158.7|48156.2|48211.7|48209.2|48130.9|48128.4|1115
1766070900000|2025-12-18 15:15:00|48159.7|48157.2|48131.9|48129.4|48171.6|48169.1|48091.7|48089.2|1216
1766071200000|2025-12-18 15:20:00|48126.9|48124.4|48211.2|48208.7|48215.8|48213.3|48091.4|48088.9|1269
1766071500000|2025-12-18 15:25:00|48209.2|48206.7|48235.5|48233|48238.9|48236.4|48198.5|48196|1285
1766071800000|2025-12-18 15:30:00|48242|48239.5|48253.6|48251.1|48253.9|48251.4|48202.5|48200|982
1766072100000|2025-12-18 15:35:00|48253.5|48251|48312.8|48310.3|48336.9|48334.4|48240.1|48237.6|2344
1766072400000|2025-12-18 15:40:00|48313.8|48311.3|48378.5|48376|48378.5|48376|48304|48301.5|1529
1766072700000|2025-12-18 15:45:00|48378.7|48376.2|48329.9|48327.4|48383.6|48381.1|48325.7|48323.2|1112
1766073000000|2025-12-18 15:50:00|48330.2|48327.7|48294|48291.5|48357.2|48354.7|48278|48275.5|1188
1766073300000|2025-12-18 15:55:00|48293|48290.5|48316.5|48314|48321.9|48319.4|48272.9|48270.4|893
1766073600000|2025-12-18 16:00:00|48314.5|48312|48356.4|48353.9|48358.9|48356.4|48302|48299.5|898
1766073900000|2025-12-18 16:05:00|48356.9|48354.4|48360.1|48357.6|48379.5|48377|48344.1|48341.6|679
1766074200000|2025-12-18 16:10:00|48359.6|48357.1|48312.1|48309.6|48364.4|48361.9|48309.6|48307.1|1004
1766074500000|2025-12-18 16:15:00|48312|48309.5|48311.8|48309.3|48343.2|48340.7|48309.9|48307.4|727
1766074800000|2025-12-18 16:20:00|48312.8|48310.3|48320.8|48318.3|48339.2|48336.7|48296.4|48293.9|555
1766075100000|2025-12-18 16:25:00|48323.8|48321.3|48294|48291.5|48336.6|48334.1|48271.2|48268.7|779
1766075400000|2025-12-18 16:30:00|48291.8|48289.3|48281.6|48279.1|48318|48315.5|48281.6|48279.1|554
1766075700000|2025-12-18 16:35:00|48283.6|48281.1|48325.9|48323.4|48346.8|48344.3|48283.2|48280.7|678
1766076000000|2025-12-18 16:40:00|48327.8|48325.3|48300.3|48297.8|48337|48334.5|48300.3|48297.8|567
1766076300000|2025-12-18 16:45:00|48301.3|48298.8|48256.1|48253.6|48307.3|48304.8|48253|48250.5|683
1766076600000|2025-12-18 16:50:00|48258.1|48255.6|48245.1|48242.6|48264.2|48261.7|48232.9|48230.4|932
1766076900000|2025-12-18 16:55:00|48245.3|48242.8|48189.8|48187.3|48256.9|48254.4|48176.8|48174.3|1120
1766077200000|2025-12-18 17:00:00|48190.3|48187.8|48148.8|48146.3|48195.9|48193.4|48146.7|48144.2|856
1766077500000|2025-12-18 17:05:00|48151.8|48149.3|48006.3|48003.8|48152.3|48149.8|48003.8|48001.3|2042
1766077800000|2025-12-18 17:10:00|48002.8|48000.3|47956.6|47954.1|48016.8|48014.3|47934.3|47931.8|2082
1766078100000|2025-12-18 17:15:00|47949.6|47947.1|47926.5|47924|47963|47960.5|47880.2|47877.7|1854
1766078400000|2025-12-18 17:20:00|47924.5|47922|47874.7|47872.2|47970.7|47968.2|47867.7|47865.2|1846
1766078700000|2025-12-18 17:25:00|47873.7|47871.2|47916.1|47913.6|47924.3|47921.8|47844.3|47841.8|1418
1766079000000|2025-12-18 17:30:00|47915.1|47912.6|47956.3|47953.8|47957.3|47954.8|47879|47876.5|1591
1766079300000|2025-12-18 17:35:00|47955.3|47952.8|48017.9|48015.4|48019.9|48017.4|47945.4|47942.9|1484
1766079600000|2025-12-18 17:40:00|48021.1|48018.6|48111.5|48109|48111.5|48109|48021.1|48018.6|1613
1766079900000|2025-12-18 17:45:00|48110|48107.5|48057.8|48055.3|48139.9|48137.4|48044.4|48041.9|1107
1766080200000|2025-12-18 17:50:00|48053.8|48051.3|48047.4|48044.9|48059.4|48056.9|48010.9|48008.4|1293
1766080500000|2025-12-18 17:55:00|48045.9|48043.4|48066.8|48064.3|48067.8|48065.3|48012.6|48010.1|591
1766080800000|2025-12-18 18:00:00|48067.6|48065.1|48028.9|48026.4|48084.4|48081.9|48023.8|48021.3|733
1766081100000|2025-12-18 18:05:00|48029.4|48026.9|48079.4|48076.9|48082.8|48080.3|48025.9|48023.4|596
1766081400000|2025-12-18 18:10:00|48078.2|48075.7|48078.7|48076.2|48114.5|48112|48064.2|48061.7|597
1766081700000|2025-12-18 18:15:00|48079.7|48077.2|48089.7|48087.2|48101.6|48099.1|48076.7|48074.2|549
1766082000000|2025-12-18 18:20:00|48090.1|48087.6|48108.5|48106|48109|48106.5|48078|48075.5|406
1766082300000|2025-12-18 18:25:00|48108|48105.5|48119.1|48116.6|48134.6|48132.1|48094.9|48092.4|435
1766082600000|2025-12-18 18:30:00|48117.1|48114.6|48162|48159.5|48178.8|48176.3|48115.9|48113.4|667
1766082900000|2025-12-18 18:35:00|48161.9|48159.4|48169|48166.5|48189.1|48186.6|48161.7|48159.2|367
1766083200000|2025-12-18 18:40:00|48168.3|48165.8|48115.7|48113.2|48174.9|48172.4|48114.1|48111.6|358
1766083500000|2025-12-18 18:45:00|48115.2|48112.7|48062.4|48059.9|48118.2|48115.7|48059.4|48056.9|650
1766083800000|2025-12-18 18:50:00|48061.9|48059.4|48052.2|48049.7|48091.5|48089|48044.2|48041.7|565
1766084100000|2025-12-18 18:55:00|48052.4|48049.9|48062|48059.5|48087.9|48085.4|48045.4|48042.9|782
1766084400000|2025-12-18 19:00:00|48065.7|48063.2|47986.6|47984.1|48069.4|48066.9|47978|47975.5|905
1766084700000|2025-12-18 19:05:00|47981.6|47979.1|48042.8|48040.3|48047.9|48045.4|47978.8|47976.3|650
1766085000000|2025-12-18 19:10:00|48042.1|48039.6|48022.6|48020.1|48071|48068.5|48009.6|48007.1|632
1766085300000|2025-12-18 19:15:00|48023.6|48021.1|48003|48000.5|48023.8|48021.3|47992.5|47990|617
1766085600000|2025-12-18 19:20:00|48001.9|47999.4|47997.5|47995|48020.5|48018|47984.4|47981.9|340
1766085900000|2025-12-18 19:25:00|47999.5|47997|48006.2|48003.7|48018|48015.5|47982.2|47979.7|406
1766086200000|2025-12-18 19:30:00|48005.7|48003.2|47968.7|47966.2|48021.5|48019|47964.2|47961.7|587
1766086500000|2025-12-18 19:35:00|47966.7|47964.2|47980.4|47977.9|47990.6|47988.1|47957.8|47955.3|468
1766086800000|2025-12-18 19:40:00|47981.2|47978.7|47969.4|47966.9|48009.3|48006.8|47953.5|47951|468
1766087100000|2025-12-18 19:45:00|47969.9|47967.4|48004.4|48001.9|48004.9|48002.4|47955.7|47953.2|435
1766087400000|2025-12-18 19:50:00|48003.9|48001.4|47959|47956.5|48020.7|48018.2|47955.9|47953.4|785
1766087700000|2025-12-18 19:55:00|47958.5|47956|47929.3|47926.8|47958.8|47956.3|47887.2|47884.7|1045
1766088000000|2025-12-18 20:00:00|47928.4|47925.9|48009.7|48007.2|48009.7|48007.2|47924.2|47921.7|695
1766088300000|2025-12-18 20:05:00|48011.2|48008.7|47984.6|47982.1|48029|48026.5|47970|47967.5|705
1766088600000|2025-12-18 20:10:00|47981.5|47979|48002.4|47999.9|48008.9|48006.4|47975.9|47973.4|454
1766088900000|2025-12-18 20:15:00|48002.9|48000.4|48022.7|48020.2|48025.8|48023.3|47975.4|47972.9|641
1766089200000|2025-12-18 20:20:00|48022.9|48020.4|48035.6|48033.1|48041.6|48039.1|48005.2|48002.7|477
1766089500000|2025-12-18 20:25:00|48034.6|48032.1|48033.7|48031.2|48043|48040.5|48008.1|48005.6|635
1766089800000|2025-12-18 20:30:00|48034.2|48031.7|48072.6|48070.1|48073.3|48070.8|48023.7|48021.2|705
1766090100000|2025-12-18 20:35:00|48072.5|48070|48041|48038.5|48083.5|48081|48031.7|48029.2|454
1766090400000|2025-12-18 20:40:00|48041.8|48039.3|48054.5|48052|48069.1|48066.6|48023.5|48021|434
1766090700000|2025-12-18 20:45:00|48051.5|48049|48075.5|48073|48088.7|48086.2|48048.5|48046|681
1766091000000|2025-12-18 20:50:00|48076.1|48073.6|47997.2|47994.7|48084.1|48081.6|47985.6|47983.1|1628
1766091300000|2025-12-18 20:55:00|47996.2|47993.7|47958.1|47955.6|47997.1|47994.6|47952.1|47949.6|2751
1766091600000|2025-12-18 21:00:00|47960.4|47952.1|47946.5|47941.7|47967.3|47962.5|47942.9|47938.1|794
1766091900000|2025-12-18 21:05:00|47945|47940.2|47964.2|47959.4|47964.6|47959.8|47940.5|47935.7|318
1766092200000|2025-12-18 21:10:00|47962.7|47957.9|47921.2|47916.4|47962.7|47957.9|47919.7|47914.9|245
1766092500000|2025-12-18 21:15:00|47917.2|47912.4|47918.8|47914|47925.3|47920.5|47910.2|47905.4|412
1766092800000|2025-12-18 21:20:00|47919.3|47914.5|47915.4|47910.6|47919.5|47914.7|47907.6|47902.8|101
1766093100000|2025-12-18 21:25:00|47915.9|47911.1|47917.4|47912.6|47918.4|47913.6|47910.4|47905.6|103
1766093400000|2025-12-18 21:30:00|47917.1|47912.3|47915.2|47910.4|47917.1|47912.3|47908.5|47903.7|99
1766093700000|2025-12-18 21:35:00|47915.7|47910.9|47914.9|47910.1|47918.9|47914.1|47910|47905.2|58
1766094000000|2025-12-18 21:40:00|47914.4|47909.6|47903.3|47898.5|47915.4|47910.6|47899.3|47894.5|96
1766094300000|2025-12-18 21:45:00|47903.1|47898.3|47909.1|47904.3|47912.2|47907.4|47901.3|47896.5|118
1766094600000|2025-12-18 21:50:00|47908.6|47903.8|47908.2|47903.4|47909.7|47904.9|47893.6|47888.8|139
1766094900000|2025-12-18 21:55:00|47908.7|47903.9|47902.9|47893.1|47910.1|47905.3|47897.7|47892.9|101
1766097900000|2025-12-18 22:45:00|47905.7|47895.9|47918.2|47908.4|47918.2|47908.4|47905.7|47895.9|0
1766098800000|2025-12-18 23:00:00|47905.3|47900.5|47892|47887.2|47911.6|47906.8|47888.6|47883.8|242
1766099100000|2025-12-18 23:05:00|47891|47886.2|47878.3|47873.5|47891|47886.2|47871|47866.2|151
1766099400000|2025-12-18 23:10:00|47878.4|47873.6|47888.6|47883.8|47890.6|47885.8|47878.4|47873.6|44
1766099700000|2025-12-18 23:15:00|47888.7|47883.9|47891.7|47886.9|47904.7|47899.9|47886.2|47881.4|58
1766100000000|2025-12-18 23:20:00|47892.7|47887.9|47877.2|47872.4|47894.2|47889.4|47872.2|47867.4|73
1766100300000|2025-12-18 23:25:00|47876.9|47872.1|47884.1|47879.3|47885.1|47880.3|47874.9|47870.1|40
1766100600000|2025-12-18 23:30:00|47884.6|47879.8|47884.3|47879.5|47893.7|47888.9|47879.7|47874.9|42
1766100900000|2025-12-18 23:35:00|47884.8|47880|47898.2|47893.4|47899.7|47894.9|47884.3|47879.5|44
1766101200000|2025-12-18 23:40:00|47897.7|47892.9|47894.6|47889.8|47901.7|47896.9|47880|47875.2|78
1766101500000|2025-12-18 23:45:00|47896.1|47891.3|47901.7|47896.9|47906.7|47901.9|47895.2|47890.4|86
1766101800000|2025-12-18 23:50:00|47901.2|47896.4|47903.7|47898.9|47910.7|47905.9|47900.7|47895.9|54
1766102100000|2025-12-18 23:55:00|47903.2|47898.4|47921.1|47916.3|47921.1|47916.3|47900.2|47895.4|54
1766102400000|2025-12-19 00:00:00|47920.2|47915.4|47909.3|47904.5|47925.3|47920.5|47897.9|47893.1|203
1766102700000|2025-12-19 00:05:00|47909.6|47904.8|47907.8|47903|47916.5|47911.7|47900|47895.2|130
1766103000000|2025-12-19 00:10:00|47907.3|47902.5|47893.5|47888.7|47908.2|47903.4|47889.5|47884.7|41
1766103300000|2025-12-19 00:15:00|47894|47889.2|47897.5|47892.7|47910|47905.2|47888.5|47883.7|89
1766103600000|2025-12-19 00:20:00|47897|47892.2|47897.4|47892.6|47900|47895.2|47890|47885.2|69
1766103900000|2025-12-19 00:25:00|47896.9|47892.1|47911.2|47906.4|47913.7|47908.9|47895.4|47890.6|81
1766104200000|2025-12-19 00:30:00|47911.1|47906.3|47895.7|47890.9|47916.2|47911.4|47894.7|47889.9|63
1766104500000|2025-12-19 00:35:00|47895.9|47891.1|47906|47901.2|47907.6|47902.8|47890.2|47885.4|62
1766104800000|2025-12-19 00:40:00|47905.5|47900.7|47903.3|47898.5|47910.8|47906|47903.3|47898.5|61
1766105100000|2025-12-19 00:45:00|47904|47899.2|47899|47894.2|47908|47903.2|47897.5|47892.7|47
1766105400000|2025-12-19 00:50:00|47899.5|47894.7|47915.8|47911|47917.3|47912.5|47897.8|47893|49
1766105700000|2025-12-19 00:55:00|47916.3|47911.5|47922.1|47917.3|47931.1|47926.3|47913.9|47909.1|52
1766106000000|2025-12-19 01:00:00|47921.6|47916.8|47894|47889.2|47923.4|47918.6|47884.9|47880.1|99
1766106300000|2025-12-19 01:05:00|47894.5|47889.7|47901.5|47896.7|47903.5|47898.7|47884.5|47879.7|58
1766106600000|2025-12-19 01:10:00|47901|47896.2|47898.8|47894|47905.5|47900.7|47891.3|47886.5|29
1766106900000|2025-12-19 01:15:00|47898.3|47893.5|47911.3|47906.5|47918.8|47914|47898.3|47893.5|38
1766107200000|2025-12-19 01:20:00|47910.8|47906|47909.7|47904.9|47914.3|47909.5|47906.3|47901.5|27
1766107500000|2025-12-19 01:25:00|47909.2|47904.4|47908.4|47903.6|47910.9|47906.1|47899.9|47895.1|23
1766107800000|2025-12-19 01:30:00|47907.9|47903.1|47892.3|47887.5|47908.4|47903.6|47884.5|47879.7|148
1766108100000|2025-12-19 01:35:00|47891.8|47887|47916.1|47911.3|47922.3|47917.5|47890.8|47886|57
1766108400000|2025-12-19 01:40:00|47915.6|47910.8|47908.2|47903.4|47918|47913.2|47905.7|47900.9|47
1766108700000|2025-12-19 01:45:00|47908.7|47903.9|47907.5|47902.7|47912.2|47907.4|47898.7|47893.9|26
1766109000000|2025-12-19 01:50:00|47907|47902.2|47913.7|47908.9|47920.3|47915.5|47901.3|47896.5|96
1766109300000|2025-12-19 01:55:00|47913.2|47908.4|47913.7|47908.9|47923.7|47918.9|47907.7|47902.9|61
1766109600000|2025-12-19 02:00:00|47912.7|47907.9|47897.7|47892.9|47923.1|47918.3|47893.7|47888.9|128
1766109900000|2025-12-19 02:05:00|47898.2|47893.4|47903.6|47898.8|47909.1|47904.3|47896.2|47891.4|58
1766110200000|2025-12-19 02:10:00|47904.1|47899.3|47903.1|47898.3|47914|47909.2|47902.1|47897.3|55
1766110500000|2025-12-19 02:15:00|47902.6|47897.8|47897.4|47892.6|47911.6|47906.8|47896.9|47892.1|44
1766110800000|2025-12-19 02:20:00|47898.1|47893.3|47902.8|47898|47904.8|47900|47889.8|47885|35
1766111100000|2025-12-19 02:25:00|47902.3|47897.5|47905.5|47900.7|47912.3|47907.5|47902.3|47897.5|30
1766111400000|2025-12-19 02:30:00|47905|47900.2|47906.5|47901.7|47919|47914.2|47903.5|47898.7|42
1766111700000|2025-12-19 02:35:00|47907|47902.2|47902.7|47897.9|47907.5|47902.7|47885.7|47880.9|78
1766112000000|2025-12-19 02:40:00|47902.2|47897.4|47900.2|47895.4|47907.2|47902.4|47895.7|47890.9|49
1766112300000|2025-12-19 02:45:00|47899.7|47894.9|47885.2|47880.4|47901.2|47896.4|47885|47880.2|32
1766112600000|2025-12-19 02:50:00|47884.7|47879.9|47886.2|47881.4|47896.7|47891.9|47882.7|47877.9|41
1766112900000|2025-12-19 02:55:00|47885.7|47880.9|47883.2|47878.4|47890.2|47885.4|47879.7|47874.9|66
1766113200000|2025-12-19 03:00:00|47882.7|47877.9|47884.1|47879.3|47887.1|47882.3|47879.1|47874.3|63
1766113500000|2025-12-19 03:05:00|47883.6|47878.8|47894|47889.2|47900.6|47895.8|47876.8|47872|44
1766113800000|2025-12-19 03:10:00|47894.6|47889.8|47893.6|47888.8|47899.6|47894.8|47886|47881.2|19
1766114100000|2025-12-19 03:15:00|47893.1|47888.3|47872.5|47867.7|47894.1|47889.3|47866.5|47861.7|107
1766114400000|2025-12-19 03:20:00|47873|47868.2|47890.3|47885.5|47896.2|47891.4|47867.1|47862.3|65
1766114700000|2025-12-19 03:25:00|47889.8|47885|47898.9|47894.1|47922.4|47917.6|47889.6|47884.8|216
1766115000000|2025-12-19 03:30:00|47899.4|47894.6|47893.7|47888.9|47912.2|47907.4|47886.2|47881.4|78
1766115300000|2025-12-19 03:35:00|47894.2|47889.4|47888.7|47883.9|47896.6|47891.8|47884.7|47879.9|29
1766115600000|2025-12-19 03:40:00|47889.2|47884.4|47901.9|47897.1|47905.5|47900.7|47888.7|47883.9|55
1766115900000|2025-12-19 03:45:00|47900.4|47895.6|47898.7|47893.9|47902.4|47897.6|47894.4|47889.6|49
1766116200000|2025-12-19 03:50:00|47899.2|47894.4|47899.9|47895.1|47902.2|47897.4|47894.2|47889.4|56
1766116500000|2025-12-19 03:55:00|47900.4|47895.6|47899.2|47894.4|47905.4|47900.6|47896.2|47891.4|58
1766116800000|2025-12-19 04:00:00|47900.2|47895.4|47905.8|47901|47910.1|47905.3|47896.1|47891.3|34
1766117100000|2025-12-19 04:05:00|47906.3|47901.5|47913.8|47909|47914.8|47910|47902|47897.2|33
1766117400000|2025-12-19 04:10:00|47913.3|47908.5|47902.4|47897.6|47914.8|47910|47901.9|47897.1|25
1766117700000|2025-12-19 04:15:00|47903.9|47899.1|47906.7|47901.9|47913|47908.2|47903.4|47898.6|36
1766118000000|2025-12-19 04:20:00|47907.2|47902.4|47897.1|47892.3|47909.6|47904.8|47897.1|47892.3|43
1766118300000|2025-12-19 04:25:00|47897.6|47892.8|47900.7|47895.9|47901.2|47896.4|47891|47886.2|24
1766118600000|2025-12-19 04:30:00|47900.2|47895.4|47899.1|47894.3|47908.2|47903.4|47898.6|47893.8|15
1766118900000|2025-12-19 04:35:00|47898.6|47893.8|47896.1|47891.3|47900.6|47895.8|47886|47881.2|18
1766119200000|2025-12-19 04:40:00|47896.6|47891.8|47898.4|47893.6|47898.9|47894.1|47890.9|47886.1|5
1766119500000|2025-12-19 04:45:00|47898.1|47893.3|47899.3|47894.5|47906.6|47901.8|47895.2|47890.4|13
1766119800000|2025-12-19 04:50:00|47898.8|47894|47900.6|47895.8|47902.1|47897.3|47895.2|47890.4|17
1766120100000|2025-12-19 04:55:00|47900.1|47895.3|47898.7|47893.9|47903.6|47898.8|47896.1|47891.3|30
1766120400000|2025-12-19 05:00:00|47898.2|47893.4|47887.6|47882.8|47902.1|47897.3|47886.6|47881.8|80
1766120700000|2025-12-19 05:05:00|47886.9|47882.1|47886.7|47881.9|47891.5|47886.7|47881.6|47876.8|47
1766121000000|2025-12-19 05:10:00|47887.2|47882.4|47878.7|47873.9|47888.2|47883.4|47877.2|47872.4|52
1766121300000|2025-12-19 05:15:00|47878.2|47873.4|47875.4|47870.6|47879.4|47874.6|47873.4|47868.6|55
1766121600000|2025-12-19 05:20:00|47875.9|47871.1|47872.9|47868.1|47876.4|47871.6|47869.9|47865.1|55
1766121900000|2025-12-19 05:25:00|47873.4|47868.6|47875.5|47870.7|47875.5|47870.7|47866.2|47861.4|50
1766122200000|2025-12-19 05:30:00|47876|47871.2|47876.7|47871.9|47879.2|47874.4|47870.2|47865.4|37
1766122500000|2025-12-19 05:35:00|47876.2|47871.4|47883.8|47879|47885.7|47880.9|47870.8|47866|33
1766122800000|2025-12-19 05:40:00|47883.7|47878.9|47876.8|47872|47887.7|47882.9|47876.8|47872|57
1766123100000|2025-12-19 05:45:00|47877.3|47872.5|47853.5|47848.7|47879.8|47875|47851.7|47846.9|110
1766123400000|2025-12-19 05:50:00|47852.8|47848|47862.1|47857.3|47869.6|47864.8|47852|47847.2|50
1766123700000|2025-12-19 05:55:00|47862.2|47857.4|47855.6|47850.8|47864|47859.2|47852.8|47848|35
1766124000000|2025-12-19 06:00:00|47856.1|47851.3|47855.1|47850.3|47857|47852.2|47846.1|47841.3|76
1766124300000|2025-12-19 06:05:00|47855.6|47850.8|47862.7|47857.9|47869.7|47864.9|47855.6|47850.8|74
1766124600000|2025-12-19 06:10:00|47863.2|47858.4|47848.5|47843.7|47863.2|47858.4|47845.4|47840.6|58
1766124900000|2025-12-19 06:15:00|47849.3|47844.5|47848|47843.2|47852|47847.2|47839.2|47834.4|61
1766125200000|2025-12-19 06:20:00|47847.5|47842.7|47846.3|47841.5|47851.7|47846.9|47840.6|47835.8|60
1766125500000|2025-12-19 06:25:00|47845.8|47841|47844.2|47839.4|47849.7|47844.9|47834.8|47830|58
1766125800000|2025-12-19 06:30:00|47844.8|47840|47835.8|47831|47847.7|47842.9|47833.1|47828.3|82
1766126100000|2025-12-19 06:35:00|47835.7|47830.9|47832.5|47827.7|47840.3|47835.5|47815.3|47810.5|103
1766126400000|2025-12-19 06:40:00|47832.8|47828|47805.9|47801.1|47834.7|47829.9|47803|47798.2|126
1766126700000|2025-12-19 06:45:00|47806.2|47801.4|47809.8|47805|47809.8|47805|47794|47789.2|69
1766127000000|2025-12-19 06:50:00|47809.3|47804.5|47825.4|47820.6|47830.2|47825.4|47803.3|47798.5|59
1766127300000|2025-12-19 06:55:00|47825.6|47820.8|47835.7|47830.9|47835.7|47830.9|47825.1|47820.3|77
1766127600000|2025-12-19 07:00:00|47834.8|47831.2|47869.6|47866|47870.6|47867|47834.8|47831.2|186
1766127900000|2025-12-19 07:05:00|47870.1|47866.5|47872.7|47869.1|47878|47874.4|47863|47859.4|98
1766128200000|2025-12-19 07:10:00|47873.2|47869.6|47885.2|47881.6|47892|47888.4|47873.2|47869.6|100
1766128500000|2025-12-19 07:15:00|47885.7|47882.1|47886.5|47882.9|47896.6|47893|47877.5|47873.9|122
1766128800000|2025-12-19 07:20:00|47886.6|47883|47880|47876.4|47886.7|47883.1|47871.3|47867.7|106
1766129100000|2025-12-19 07:25:00|47880.5|47876.9|47885.1|47881.5|47889.1|47885.5|47875.1|47871.5|85
1766129400000|2025-12-19 07:30:00|47884.6|47881|47883|47879.4|47889.2|47885.6|47880.2|47876.6|40
1766129700000|2025-12-19 07:35:00|47883.2|47879.6|47888.3|47884.7|47891.7|47888.1|47881.8|47878.2|31
1766130000000|2025-12-19 07:40:00|47888.8|47885.2|47877.6|47874|47893.7|47890.1|47869.4|47865.8|80
1766130300000|2025-12-19 07:45:00|47878.1|47874.5|47875.1|47871.5|47882.9|47879.3|47865.5|47861.9|90
1766130600000|2025-12-19 07:50:00|47874.6|47871|47896.1|47892.5|47898.6|47895|47873.1|47869.5|91
1766130900000|2025-12-19 07:55:00|47895.6|47892|47915.9|47912.3|47917.9|47914.3|47892.5|47888.9|155
1766131200000|2025-12-19 08:00:00|47917.9|47914.3|47937.6|47934|47939|47935.4|47902.8|47899.2|221
1766131500000|2025-12-19 08:05:00|47938.1|47934.5|47933.5|47929.9|47948.7|47945.1|47926.5|47922.9|156
1766131800000|2025-12-19 08:10:00|47932.5|47928.9|47953.6|47950|47955.1|47951.5|47931.5|47927.9|138
1766132100000|2025-12-19 08:15:00|47953.1|47949.5|47961.4|47957.8|47972.5|47968.9|47950.8|47947.2|160
1766132400000|2025-12-19 08:20:00|47960.9|47957.3|47948.2|47944.6|47967.3|47963.7|47948.2|47944.6|57
1766132700000|2025-12-19 08:25:00|47948.4|47944.8|47940.2|47936.6|47953.3|47949.7|47938.7|47935.1|75
1766133000000|2025-12-19 08:30:00|47939.7|47936.1|47967.1|47963.5|47967.1|47963.5|47939.7|47936.1|87
1766133300000|2025-12-19 08:35:00|47966.6|47963|47975.9|47972.3|47976.4|47972.8|47964.9|47961.3|90
1766133600000|2025-12-19 08:40:00|47975.3|47971.7|47983.3|47979.7|47987.7|47984.1|47973.8|47970.2|77
1766133900000|2025-12-19 08:45:00|47983.5|47979.9|47989.3|47985.7|48000.7|47997.1|47979.4|47975.8|156
1766134200000|2025-12-19 08:50:00|47989.8|47986.2|48004.2|48000.6|48004.2|48000.6|47983.8|47980.2|78
1766134500000|2025-12-19 08:55:00|48002.2|47998.6|47989.6|47986|48009.7|48006.1|47989.1|47985.5|108
1766134800000|2025-12-19 09:00:00|47991.1|47987.5|48004.7|48001.1|48005.7|48002.1|47972|47968.4|176
1766135100000|2025-12-19 09:05:00|48005.2|48001.6|48015.1|48011.5|48020.4|48016.8|48004.6|48001|151
1766135400000|2025-12-19 09:10:00|48015.8|48012.2|47991.8|47988.2|48018.7|48015.1|47986.5|47982.9|106
1766135700000|2025-12-19 09:15:00|47992.3|47988.7|47995.2|47991.6|47998.2|47994.6|47982.9|47979.3|75
1766136000000|2025-12-19 09:20:00|47995.7|47992.1|48014.7|48011.1|48018.7|48015.1|47993.2|47989.6|97
1766136300000|2025-12-19 09:25:00|48015.2|48011.6|48020.7|48017.1|48024.7|48021.1|48012.6|48009|48
1766136600000|2025-12-19 09:30:00|48020.2|48016.6|48020|48016.4|48037.7|48034.1|48014|48010.4|112
1766136900000|2025-12-19 09:35:00|48020.5|48016.9|48030.5|48026.9|48031.5|48027.9|48016.3|48012.7|59
1766137200000|2025-12-19 09:40:00|48030.7|48027.1|48026.6|48023|48031.2|48027.6|48017.7|48014.1|84
1766137500000|2025-12-19 09:45:00|48027.1|48023.5|48022|48018.4|48030.8|48027.2|48016|48012.4|58
1766137800000|2025-12-19 09:50:00|48021.5|48017.9|48032.6|48029|48035.6|48032|48018.3|48014.7|76
1766138100000|2025-12-19 09:55:00|48033|48029.4|48035|48031.4|48040.6|48037|48026|48022.4|72
1766138400000|2025-12-19 10:00:00|48037.9|48034.3|48014.3|48010.7|48038.4|48034.8|48010.8|48007.2|101
1766138700000|2025-12-19 10:05:00|48013.8|48010.2|48002.2|47998.6|48016.3|48012.7|47994.5|47990.9|100
1766139000000|2025-12-19 10:10:00|48002.7|47999.1|48040.4|48036.8|48040.9|48037.3|48002.7|47999.1|78
1766139300000|2025-12-19 10:15:00|48039.9|48036.3|48032.2|48028.6|48046.9|48043.3|48031.3|48027.7|57
1766139600000|2025-12-19 10:20:00|48032.3|48028.7|48030.2|48026.6|48037.2|48033.6|48028.2|48024.6|85
1766139900000|2025-12-19 10:25:00|48030.1|48026.5|48026.1|48022.5|48036.2|48032.6|48025|48021.4|104
1766140200000|2025-12-19 10:30:00|48025.6|48022|48024.1|48020.5|48032.1|48028.5|48019.1|48015.5|73
1766140500000|2025-12-19 10:35:00|48024.6|48021|48011.2|48007.6|48026.1|48022.5|48004.7|48001.1|100
1766140800000|2025-12-19 10:40:00|48010.7|48007.1|48020.5|48016.9|48021|48017.4|47998.1|47994.5|70
1766141100000|2025-12-19 10:45:00|48019.9|48016.3|48027.6|48024|48029.1|48025.5|48013.3|48009.7|104
1766141400000|2025-12-19 10:50:00|48028.1|48024.5|48011|48007.4|48031.3|48027.7|48009.3|48005.7|86
1766141700000|2025-12-19 10:55:00|48010.5|48006.9|48003.9|48000.3|48011|48007.4|47995.4|47991.8|98
1766142000000|2025-12-19 11:00:00|48003.4|47999.8|47997.1|47993.5|48007.4|48003.8|47987|47983.4|90
1766142300000|2025-12-19 11:05:00|47997.6|47994|47967.3|47963.7|47998.1|47994.5|47963|47959.4|159
1766142600000|2025-12-19 11:10:00|47965.3|47961.7|47973.7|47970.1|47979.3|47975.7|47959.1|47955.5|154
1766142900000|2025-12-19 11:15:00|47974.2|47970.6|47978.8|47975.2|47988.1|47984.5|47968.7|47965.1|90
1766143200000|2025-12-19 11:20:00|47978.3|47974.7|47967.6|47964|47985.3|47981.7|47961.3|47957.7|41
1766143500000|2025-12-19 11:25:00|47967|47963.4|47983.3|47979.7|47988.7|47985.1|47964|47960.4|79
1766143800000|2025-12-19 11:30:00|47983.8|47980.2|47990.4|47986.8|47997.4|47993.8|47981.4|47977.8|187
1766144100000|2025-12-19 11:35:00|47990.9|47987.3|47969.4|47965.8|47992.4|47988.8|47963.4|47959.8|129
1766144400000|2025-12-19 11:40:00|47969.9|47966.3|47982.6|47979|47986.6|47983|47966.5|47962.9|53
1766144700000|2025-12-19 11:45:00|47983.1|47979.5|47972|47968.4|47987.5|47983.9|47966.3|47962.7|69
1766145000000|2025-12-19 11:50:00|47972.4|47968.8|47977.5|47973.9|47980|47976.4|47968.5|47964.9|66
1766145300000|2025-12-19 11:55:00|47978|47974.4|47971.4|47967.8|47982.2|47978.6|47965.2|47961.6|68
1766145600000|2025-12-19 12:00:00|47975.4|47971.8|47965.2|47961.6|47990.9|47987.3|47964.2|47960.6|201
1766145900000|2025-12-19 12:05:00|47964.7|47961.1|47951.6|47948|47978|47974.4|47951.6|47948|110
1766146200000|2025-12-19 12:10:00|47949.6|47946|47970.9|47967.3|47974.3|47970.7|47944.7|47941.1|91
1766146500000|2025-12-19 12:15:00|47971.4|47967.8|47970.1|47966.5|47986.3|47982.7|47961.6|47958|99
1766146800000|2025-12-19 12:20:00|47970.3|47966.7|47979.1|47975.5|47982|47978.4|47958.2|47954.6|120
1766147100000|2025-12-19 12:25:00|47978.6|47975|47986|47982.4|47994.6|47991|47975.1|47971.5|89
1766147400000|2025-12-19 12:30:00|47986.5|47982.9|47979.7|47976.1|47996.4|47992.8|47973.7|47970.1|79
1766147700000|2025-12-19 12:35:00|47979.2|47975.6|47972.1|47968.5|47980.2|47976.6|47967.7|47964.1|71
1766148000000|2025-12-19 12:40:00|47971.6|47968|47970.5|47966.9|47980.4|47976.8|47964.5|47960.9|77
1766148300000|2025-12-19 12:45:00|47970|47966.4|47982.5|47978.9|47986.5|47982.9|47969|47965.4|107
1766148600000|2025-12-19 12:50:00|47982.4|47978.8|47952.2|47948.6|47982.4|47978.8|47948.1|47944.5|108
1766148900000|2025-12-19 12:55:00|47952.4|47948.8|47932.5|47928.9|47955.2|47951.6|47924.5|47920.9|180
1766149200000|2025-12-19 13:00:00|47933.5|47929.9|47948.9|47945.3|47953.4|47949.8|47928|47924.4|267
1766149500000|2025-12-19 13:05:00|47949.1|47945.5|47951.4|47947.8|47956|47952.4|47945.2|47941.6|125
1766149800000|2025-12-19 13:10:00|47950.9|47947.3|47950.8|47947.2|47956.3|47952.7|47947|47943.4|72
1766150100000|2025-12-19 13:15:00|47951.3|47947.7|47946.1|47942.5|47952.3|47948.7|47939.5|47935.9|78
1766150400000|2025-12-19 13:20:00|47945.4|47941.8|47943.2|47939.6|47952.2|47948.6|47938.2|47934.6|162
1766150700000|2025-12-19 13:25:00|47943.7|47940.1|47967.2|47963.6|47968.2|47964.6|47940.2|47936.6|247
1766151000000|2025-12-19 13:30:00|47967.3|47963.7|47967.1|47963.5|47978.1|47974.5|47957.3|47953.7|545
1766151300000|2025-12-19 13:35:00|47967.6|47964|47996.6|47993|48001.6|47998|47967.6|47964|252
1766151600000|2025-12-19 13:40:00|47996.5|47992.9|47975.1|47971.5|48001.6|47998|47973.6|47970|280
1766151900000|2025-12-19 13:45:00|47975.6|47972|47984.3|47980.7|47985.6|47982|47965.6|47962|173
1766152200000|2025-12-19 13:50:00|47984.8|47981.2|47965|47961.4|47985.3|47981.7|47965|47961.4|83
1766152500000|2025-12-19 13:55:00|47965.5|47961.9|47958.1|47954.5|47966.5|47962.9|47954.3|47950.7|136
1766152800000|2025-12-19 14:00:00|47958.3|47954.7|47972.5|47968.9|47975.5|47971.9|47943.5|47939.9|247
1766153100000|2025-12-19 14:05:00|47971.5|47967.9|47977.1|47973.5|47983.6|47980|47965.2|47961.6|216
1766153400000|2025-12-19 14:10:00|47976.6|47973|47990|47986.4|47993|47989.4|47974.3|47970.7|169
1766153700000|2025-12-19 14:15:00|47990.5|47986.9|47998.9|47995.3|48012|48008.4|47988.4|47984.8|359
1766154000000|2025-12-19 14:20:00|47999.4|47995.8|48008.4|48004.8|48016.5|48012.9|47994.2|47990.6|348
1766154300000|2025-12-19 14:25:00|48010.9|48007.3|48061.8|48058.2|48076.9|48073.3|47958|47954.4|2097
1766154600000|2025-12-19 14:30:00|48060.8|48058.3|48207.3|48204.8|48209.5|48207|48047.5|48045|4694
1766154900000|2025-12-19 14:35:00|48210.3|48207.8|48158.5|48156|48221.1|48218.6|48134.1|48131.6|1791
1766155200000|2025-12-19 14:40:00|48159.1|48156.6|48201.1|48198.6|48204.4|48201.9|48130.9|48128.4|1333
1766155500000|2025-12-19 14:45:00|48201.2|48198.7|48130.6|48128.1|48219|48216.5|48119.3|48116.8|1303
1766155800000|2025-12-19 14:50:00|48134.3|48131.8|48177|48174.5|48211.3|48208.8|48134.3|48131.8|1274
1766156100000|2025-12-19 14:55:00|48177.1|48174.6|48214.9|48212.4|48220.3|48217.8|48147.8|48145.3|967
1766156400000|2025-12-19 15:00:00|48214.4|48211.9|48261.3|48258.8|48266.7|48264.2|48209.8|48207.3|1280
1766156700000|2025-12-19 15:05:00|48262.8|48260.3|48225.4|48222.9|48265.6|48263.1|48182.6|48180.1|1267
1766157000000|2025-12-19 15:10:00|48225.1|48222.6|48252.5|48250|48257.8|48255.3|48192.9|48190.4|1084
1766157300000|2025-12-19 15:15:00|48252.3|48249.8|48241.2|48238.7|48299.4|48296.9|48227.5|48225|1222
1766157600000|2025-12-19 15:20:00|48242.2|48239.7|48231.7|48229.2|48278.1|48275.6|48227.8|48225.3|744
1766157900000|2025-12-19 15:25:00|48231.1|48228.6|48231.5|48229|48254.2|48251.7|48201.7|48199.2|833
1766158200000|2025-12-19 15:30:00|48230.8|48228.3|48250.1|48247.6|48279.8|48277.3|48197.8|48195.3|829
1766158500000|2025-12-19 15:35:00|48249.6|48247.1|48275.4|48272.9|48280.2|48277.7|48248.5|48246|547
1766158800000|2025-12-19 15:40:00|48273.9|48271.4|48216.5|48214|48276.2|48273.7|48216.5|48214|639
1766159100000|2025-12-19 15:45:00|48221|48218.5|48195.3|48192.8|48250.1|48247.6|48190.3|48187.8|567
1766159400000|2025-12-19 15:50:00|48194.1|48191.6|48227.9|48225.4|48233.9|48231.4|48193.8|48191.3|556
1766159700000|2025-12-19 15:55:00|48226.9|48224.4|48206.4|48203.9|48233.9|48231.4|48193.4|48190.9|392
1766160000000|2025-12-19 16:00:00|48205.4|48202.9|48216.7|48214.2|48224.3|48221.8|48187|48184.5|594
1766160300000|2025-12-19 16:05:00|48215.2|48212.7|48228.1|48225.6|48258.3|48255.8|48202.6|48200.1|605
1766160600000|2025-12-19 16:10:00|48228.7|48226.2|48213.1|48210.6|48267.8|48265.3|48202.1|48199.6|616
1766160900000|2025-12-19 16:15:00|48212.1|48209.6|48236|48233.5|48258.3|48255.8|48200.3|48197.8|526
1766161200000|2025-12-19 16:20:00|48236.2|48233.7|48212.9|48210.4|48245.8|48243.3|48203.2|48200.7|376
1766161500000|2025-12-19 16:25:00|48214.4|48211.9|48263.1|48260.6|48268.5|48266|48214.2|48211.7|931
1766161800000|2025-12-19 16:30:00|48264.1|48261.6|48247.4|48244.9|48279.4|48276.9|48247.4|48244.9|575
1766162100000|2025-12-19 16:35:00|48247.2|48244.7|48216.9|48214.4|48247.2|48244.7|48214.6|48212.1|432
1766162400000|2025-12-19 16:40:00|48215.6|48213.1|48204.3|48201.8|48246.9|48244.4|48203.8|48201.3|492
1766162700000|2025-12-19 16:45:00|48204|48201.5|48211.1|48208.6|48235.9|48233.4|48201|48198.5|572
1766163000000|2025-12-19 16:50:00|48212.7|48210.2|48242.8|48240.3|48248.3|48245.8|48206.6|48204.1|334
1766163300000|2025-12-19 16:55:00|48243.3|48240.8|48232.8|48230.3|48253.5|48251|48214.8|48212.3|361
1766163600000|2025-12-19 17:00:00|48235.8|48233.3|48230.8|48228.3|48242.3|48239.8|48224.3|48221.8|318
1766163900000|2025-12-19 17:05:00|48231.8|48229.3|48230.7|48228.2|48239.9|48237.4|48222.2|48219.7|369
1766164200000|2025-12-19 17:10:00|48228.5|48226|48208.1|48205.6|48229|48226.5|48202.4|48199.9|492
1766164500000|2025-12-19 17:15:00|48208.6|48206.1|48230.3|48227.8|48247|48244.5|48208.4|48205.9|452
1766164800000|2025-12-19 17:20:00|48229.8|48227.3|48268.1|48265.6|48270.2|48267.7|48227.5|48225|380
1766165100000|2025-12-19 17:25:00|48267.6|48265.1|48255.8|48253.3|48277.9|48275.4|48252.4|48249.9|340
1766165400000|2025-12-19 17:30:00|48255.1|48252.6|48239.4|48236.9|48257.4|48254.9|48233.5|48231|337
1766165700000|2025-12-19 17:35:00|48239.2|48236.7|48253.8|48251.3|48259.9|48257.4|48225.4|48222.9|328
1766166000000|2025-12-19 17:40:00|48253.7|48251.2|48230.2|48227.7|48255.3|48252.8|48220.9|48218.4|232
1766166300000|2025-12-19 17:45:00|48229.8|48227.3|48233.9|48231.4|48237.7|48235.2|48211.8|48209.3|315
1766166600000|2025-12-19 17:50:00|48234.7|48232.2|48268.1|48265.6|48276.3|48273.8|48234.7|48232.2|474
1766166900000|2025-12-19 17:55:00|48268|48265.5|48238|48235.5|48269.3|48266.8|48237.3|48234.8|271
1766167200000|2025-12-19 18:00:00|48238.5|48236|48246.1|48243.6|48251.3|48248.8|48224.5|48222|277
1766167500000|2025-12-19 18:05:00|48247.8|48245.3|48259.8|48257.3|48260|48257.5|48234.8|48232.3|174
1766167800000|2025-12-19 18:10:00|48259.4|48256.9|48271.2|48268.7|48271.9|48269.4|48253.5|48251|213
1766168100000|2025-12-19 18:15:00|48271.4|48268.9|48277.5|48275|48285.5|48283|48264.9|48262.4|253
1766168400000|2025-12-19 18:20:00|48276.3|48273.8|48258.2|48255.7|48278.1|48275.6|48256|48253.5|322
1766168700000|2025-12-19 18:25:00|48257.7|48255.2|48270.5|48268|48273.9|48271.4|48256.2|48253.7|223
1766169000000|2025-12-19 18:30:00|48272.6|48270.1|48258.9|48256.4|48285.4|48282.9|48258.4|48255.9|201
1766169300000|2025-12-19 18:35:00|48258.4|48255.9|48254.8|48252.3|48267.7|48265.2|48244.2|48241.7|221
1766169600000|2025-12-19 18:40:00|48254.7|48252.2|48249.1|48246.6|48257.6|48255.1|48238.5|48236|282
1766169900000|2025-12-19 18:45:00|48249.6|48247.1|48237.5|48235|48250.1|48247.6|48231.7|48229.2|204
1766170200000|2025-12-19 18:50:00|48239.5|48237|48251.1|48248.6|48258.1|48255.6|48235.5|48233|164
1766170500000|2025-12-19 18:55:00|48249.6|48247.1|48225.4|48222.9|48250.6|48248.1|48216.7|48214.2|225
1766170800000|2025-12-19 19:00:00|48224.3|48221.8|48221.4|48218.9|48234.8|48232.3|48214.7|48212.2|285
1766171100000|2025-12-19 19:05:00|48221.7|48219.2|48206.4|48203.9|48233|48230.5|48196|48193.5|362
1766171400000|2025-12-19 19:10:00|48205.6|48203.1|48211.4|48208.9|48230.7|48228.2|48202.4|48199.9|253
1766171700000|2025-12-19 19:15:00|48212.9|48210.4|48236.8|48234.3|48240.8|48238.3|48207.5|48205|272
1766172000000|2025-12-19 19:20:00|48239.8|48237.3|48247.2|48244.7|48250.9|48248.4|48231.4|48228.9|269
1766172300000|2025-12-19 19:25:00|48246.9|48244.4|48243.2|48240.7|48258.8|48256.3|48239.7|48237.2|235
1766172600000|2025-12-19 19:30:00|48241.1|48238.6|48246.6|48244.1|48255.7|48253.2|48231.7|48229.2|206
1766172900000|2025-12-19 19:35:00|48246.1|48243.6|48242.5|48240|48255.3|48252.8|48240.5|48238|135
1766173200000|2025-12-19 19:40:00|48241.2|48238.7|48241.2|48238.7|48253.1|48250.6|48238.2|48235.7|142
1766173500000|2025-12-19 19:45:00|48241.7|48239.2|48252|48249.5|48257.7|48255.2|48240.2|48237.7|169
1766173800000|2025-12-19 19:50:00|48252.3|48249.8|48250.3|48247.8|48262|48259.5|48247.3|48244.8|217
1766174100000|2025-12-19 19:55:00|48248.3|48245.8|48211.9|48209.4|48255.9|48253.4|48205.2|48202.7|575
1766174400000|2025-12-19 20:00:00|48213.6|48211.1|48203.9|48201.4|48227.9|48225.4|48196.2|48193.7|408
1766174700000|2025-12-19 20:05:00|48204.4|48201.9|48184.8|48182.3|48206.7|48204.2|48176.7|48174.2|388
1766175000000|2025-12-19 20:10:00|48183.4|48180.9|48157.1|48154.6|48197.5|48195|48155|48152.5|467
1766175300000|2025-12-19 20:15:00|48156.1|48153.6|48169.9|48167.4|48175.5|48173|48148.8|48146.3|313
1766175600000|2025-12-19 20:20:00|48168.3|48165.8|48183.1|48180.6|48192.1|48189.6|48167.4|48164.9|259
1766175900000|2025-12-19 20:25:00|48183.6|48181.1|48147.2|48144.7|48187.1|48184.6|48144.7|48142.2|390
1766176200000|2025-12-19 20:30:00|48144.2|48141.7|48142.6|48140.1|48167.4|48164.9|48133.2|48130.7|454
1766176500000|2025-12-19 20:35:00|48142.1|48139.6|48131.6|48129.1|48155.1|48152.6|48126.8|48124.3|398
1766176800000|2025-12-19 20:40:00|48134.1|48131.6|48110.3|48107.8|48144.3|48141.8|48090.9|48088.4|682
1766177100000|2025-12-19 20:45:00|48106.8|48104.3|48112.9|48110.4|48135.2|48132.7|48093.7|48091.2|866
1766177400000|2025-12-19 20:50:00|48111.5|48109|48127.2|48124.7|48150.8|48148.3|48091.5|48089|1744
1766177700000|2025-12-19 20:55:00|48128.2|48125.7|48127.6|48125.1|48141.2|48138.7|48090|48087.5|3648
1766178000000|2025-12-19 21:00:00|48127.7|48122.9|48131|48126.2|48136.5|48131.7|48118.1|48113.3|1005
1766178300000|2025-12-19 21:05:00|48130|48125.2|48153.8|48149|48160.5|48155.7|48129.5|48124.7|406
1766178600000|2025-12-19 21:10:00|48153.3|48148.5|48146.2|48141.4|48153.3|48148.5|48139.9|48135.1|163
1766178900000|2025-12-19 21:15:00|48147.2|48142.4|48147.4|48142.6|48148.9|48144.1|48137.2|48132.4|115
1766179200000|2025-12-19 21:20:00|48147|48142.2|48148.5|48143.7|48152.7|48147.9|48144.9|48140.1|61
1766179500000|2025-12-19 21:25:00|48148|48143.2|48144.3|48139.5|48153|48148.2|48144.2|48139.4|82
1766179800000|2025-12-19 21:30:00|48144.8|48140|48159|48154.2|48162.2|48157.4|48138.3|48133.5|145
1766180100000|2025-12-19 21:35:00|48158.5|48153.7|48162.4|48157.6|48168.5|48163.7|48152.9|48148.1|120
1766180400000|2025-12-19 21:40:00|48162.9|48158.1|48165|48160.2|48168.4|48163.6|48162|48157.2|62
1766180700000|2025-12-19 21:45:00|48164.5|48159.7|48164.2|48159.4|48175.2|48170.4|48163|48158.2|106
1766181000000|2025-12-19 21:50:00|48164.7|48159.9|48152.8|48148|48164.7|48159.9|48146.4|48141.6|146
1766181300000|2025-12-19 21:55:00|48153.3|48148.5|48155|48145.2|48160.1|48155.3|48146.6|48141.8|113
1766358000000|2025-12-21 23:00:00|48227.6|48222.8|48219.6|48214.8|48238.5|48233.7|48201.9|48197.1|84
1766358300000|2025-12-21 23:05:00|48217.1|48212.3|48205.8|48201|48223.4|48218.6|48197.4|48192.6|41
1766358600000|2025-12-21 23:10:00|48206.1|48201.3|48209.4|48204.6|48222.7|48217.9|48205.7|48200.9|40
1766358900000|2025-12-21 23:15:00|48208.9|48204.1|48215|48210.2|48216|48211.2|48200|48195.2|52
1766359200000|2025-12-21 23:20:00|48213.6|48208.8|48201.3|48196.5|48214.6|48209.8|48198.8|48194|44
1766359500000|2025-12-21 23:25:00|48203.3|48198.5|48206.8|48202|48210.3|48205.5|48200.3|48195.5|24
1766359800000|2025-12-21 23:30:00|48206|48201.2|48210.9|48206.1|48215.5|48210.7|48205.5|48200.7|33
1766360100000|2025-12-21 23:35:00|48211.4|48206.6|48218.5|48213.7|48219.5|48214.7|48209.4|48204.6|43
1766360400000|2025-12-21 23:40:00|48219.5|48214.7|48222.4|48217.6|48226.5|48221.7|48217|48212.2|35
1766360700000|2025-12-21 23:45:00|48221.9|48217.1|48225|48220.2|48231|48226.2|48218.5|48213.7|30
1766361000000|2025-12-21 23:50:00|48224.5|48219.7|48215.7|48210.9|48229.5|48224.7|48214.2|48209.4|27
1766361300000|2025-12-21 23:55:00|48216.2|48211.4|48220.6|48215.8|48223.6|48218.8|48208.1|48203.3|37
1766361600000|2025-12-22 00:00:00|48221.1|48216.3|48208.4|48203.6|48223.3|48218.5|48208.4|48203.6|49
1766361900000|2025-12-22 00:05:00|48208.9|48204.1|48209.4|48204.6|48209.9|48205.1|48200.9|48196.1|37
1766362200000|2025-12-22 00:10:00|48208.9|48204.1|48206.7|48201.9|48210.7|48205.9|48199.2|48194.4|24
1766362500000|2025-12-22 00:15:00|48205.7|48200.9|48201.2|48196.4|48205.9|48201.1|48196.3|48191.5|35
1766362800000|2025-12-22 00:20:00|48201.7|48196.9|48196.7|48191.9|48204.8|48200|48194.2|48189.4|29
1766363100000|2025-12-22 00:25:00|48193.9|48189.1|48182.4|48177.6|48202.2|48197.4|48180.1|48175.3|488
1766363400000|2025-12-22 00:30:00|48181.4|48176.6|48189.7|48184.9|48198.7|48193.9|48181.4|48176.6|61
1766363700000|2025-12-22 00:35:00|48190.2|48185.4|48183.6|48178.8|48193.4|48188.6|48176.1|48171.3|39
1766364000000|2025-12-22 00:40:00|48183.1|48178.3|48182.1|48177.3|48189.2|48184.4|48179.4|48174.6|7
1766364300000|2025-12-22 00:45:00|48182.6|48177.8|48179.1|48174.3|48186.8|48182|48170.7|48165.9|333
1766364600000|2025-12-22 00:50:00|48179.2|48174.4|48176.9|48172.1|48185.2|48180.4|48174.3|48169.5|16
1766364900000|2025-12-22 00:55:00|48177.4|48172.6|48172.2|48167.4|48182.2|48177.4|48171.2|48166.4|12
1766365200000|2025-12-22 01:00:00|48172.7|48167.9|48182.4|48177.6|48192.9|48188.1|48168.7|48163.9|105
1766365500000|2025-12-22 01:05:00|48181.9|48177.1|48191.8|48187|48193.5|48188.7|48177.9|48173.1|88
1766365800000|2025-12-22 01:10:00|48192.3|48187.5|48195.8|48191|48203.6|48198.8|48188.8|48184|66
1766366100000|2025-12-22 01:15:00|48196.3|48191.5|48199.3|48194.5|48199.8|48195|48186.3|48181.5|38
1766366400000|2025-12-22 01:20:00|48198.8|48194|48196.3|48191.5|48203.6|48198.8|48190.9|48186.1|48
1766366700000|2025-12-22 01:25:00|48196|48191.2|48192.9|48188.1|48200.9|48196.1|48188.4|48183.6|55
1766367000000|2025-12-22 01:30:00|48191.6|48186.8|48200.9|48196.1|48205.3|48200.5|48187|48182.2|30
1766367300000|2025-12-22 01:35:00|48199.9|48195.1|48186.9|48182.1|48201.9|48197.1|48186.9|48182.1|51
1766367600000|2025-12-22 01:40:00|48186.4|48181.6|48186.9|48182.1|48192|48187.2|48180.2|48175.4|35
1766367900000|2025-12-22 01:45:00|48186.4|48181.6|48180.7|48175.9|48192.9|48188.1|48175.9|48171.1|50
1766368200000|2025-12-22 01:50:00|48181.2|48176.4|48177.9|48173.1|48184.8|48180|48176.8|48172|13
1766368500000|2025-12-22 01:55:00|48177.5|48172.7|48177.1|48172.3|48185.6|48180.8|48177.1|48172.3|8
1766368800000|2025-12-22 02:00:00|48177.6|48172.8|48168.3|48163.5|48181.9|48177.1|48168.3|48163.5|27
1766369100000|2025-12-22 02:05:00|48167.8|48163|48171|48166.2|48172.5|48167.7|48164.8|48160|41
1766369400000|2025-12-22 02:10:00|48170.5|48165.7|48176.1|48171.3|48176.1|48171.3|48168.1|48163.3|33
1766369700000|2025-12-22 02:15:00|48176.6|48171.8|48175.5|48170.7|48185.7|48180.9|48173.9|48169.1|35
1766370000000|2025-12-22 02:20:00|48176|48171.2|48173.8|48169|48178.3|48173.5|48171.8|48167|21
1766370300000|2025-12-22 02:25:00|48174.3|48169.5|48177.1|48172.3|48178.8|48174|48169|48164.2|20
1766370600000|2025-12-22 02:30:00|48177.6|48172.8|48174.7|48169.9|48184.7|48179.9|48174.7|48169.9|24
1766370900000|2025-12-22 02:35:00|48175.1|48170.3|48176.9|48172.1|48178.1|48173.3|48173.2|48168.4|56
1766371200000|2025-12-22 02:40:00|48177.4|48172.6|48183.8|48179|48185.3|48180.5|48174.6|48169.8|33
1766371500000|2025-12-22 02:45:00|48184.3|48179.5|48183.6|48178.8|48184.5|48179.7|48178.3|48173.5|16
1766371800000|2025-12-22 02:50:00|48184.1|48179.3|48187|48182.2|48188.1|48183.3|48182.1|48177.3|26
1766372100000|2025-12-22 02:55:00|48187.3|48182.5|48183.7|48178.9|48188.3|48183.5|48180.4|48175.6|24
1766372400000|2025-12-22 03:00:00|48184.2|48179.4|48186.4|48181.6|48189.3|48184.5|48181|48176.2|53
1766372700000|2025-12-22 03:05:00|48186.2|48181.4|48192.3|48187.5|48193.9|48189.1|48185.7|48180.9|15
1766373000000|2025-12-22 03:10:00|48191.5|48186.7|48184.1|48179.3|48192.1|48187.3|48179.1|48174.3|25
1766373300000|2025-12-22 03:15:00|48184.6|48179.8|48185.1|48180.3|48186.3|48181.5|48176.2|48171.4|23
1766373600000|2025-12-22 03:20:00|48184.6|48179.8|48178.3|48173.5|48185.8|48181|48177|48172.2|26
1766373900000|2025-12-22 03:25:00|48181.8|48177|48173.7|48168.9|48183.8|48179|48173.4|48168.6|24
1766374200000|2025-12-22 03:30:00|48173.2|48168.4|48175.9|48171.1|48180.9|48176.1|48171.3|48166.5|22
1766374500000|2025-12-22 03:35:00|48176.4|48171.6|48174.8|48170|48181.2|48176.4|48171.8|48167|19
1766374800000|2025-12-22 03:40:00|48177.8|48173|48176.2|48171.4|48179.3|48174.5|48171.7|48166.9|6
1766375100000|2025-12-22 03:45:00|48175.7|48170.9|48171|48166.2|48180.1|48175.3|48168.2|48163.4|31
1766375400000|2025-12-22 03:50:00|48169.7|48164.9|48164.7|48159.9|48173.8|48169|48163.5|48158.7|23
1766375700000|2025-12-22 03:55:00|48164.2|48159.4|48167|48162.2|48168.7|48163.9|48162.5|48157.7|31
1766376000000|2025-12-22 04:00:00|48166.5|48161.7|48166.4|48161.6|48178.8|48174|48165.4|48160.6|24
1766376300000|2025-12-22 04:05:00|48165.9|48161.1|48168.3|48163.5|48169.4|48164.6|48164.4|48159.6|14
1766376600000|2025-12-22 04:10:00|48168.8|48164|48175.6|48170.8|48177|48172.2|48167.3|48162.5|27
1766376900000|2025-12-22 04:15:00|48175.1|48170.3|48177.3|48172.5|48177.8|48173|48172.8|48168|32
1766377200000|2025-12-22 04:20:00|48177.2|48172.4|48173.7|48168.9|48177.7|48172.9|48173.7|48168.9|7
1766377500000|2025-12-22 04:25:00|48174.2|48169.4|48176.7|48171.9|48177.2|48172.4|48171.2|48166.4|12
1766377800000|2025-12-22 04:30:00|48177.2|48172.4|48172.3|48167.5|48177.7|48172.9|48171.3|48166.5|12
1766378100000|2025-12-22 04:35:00|48172.8|48168|48166.4|48161.6|48173.8|48169|48165.4|48160.6|13
1766378400000|2025-12-22 04:40:00|48165.7|48160.9|48167.7|48162.9|48169.7|48164.9|48163.7|48158.9|12
1766378700000|2025-12-22 04:45:00|48167.1|48162.3|48171.5|48166.7|48172.5|48167.7|48164.6|48159.8|20
1766379000000|2025-12-22 04:50:00|48171.7|48166.9|48168.7|48163.9|48172.9|48168.1|48168.7|48163.9|15
1766379300000|2025-12-22 04:55:00|48169.2|48164.4|48167.9|48163.1|48172.3|48167.5|48166.9|48162.1|12
1766379600000|2025-12-22 05:00:00|48168.4|48163.6|48175.2|48170.4|48176.7|48171.9|48167.5|48162.7|32
1766379900000|2025-12-22 05:05:00|48175.7|48170.9|48171.2|48166.4|48180.2|48175.4|48171.2|48166.4|33
1766380200000|2025-12-22 05:10:00|48170.7|48165.9|48161.7|48156.9|48171.2|48166.4|48161.7|48156.9|39
1766380500000|2025-12-22 05:15:00|48162.2|48157.4|48156.8|48152|48163.7|48158.9|48156.3|48151.5|32
1766380800000|2025-12-22 05:20:00|48157.1|48152.3|48155.1|48150.3|48161.8|48157|48153.6|48148.8|38
1766381100000|2025-12-22 05:25:00|48154.6|48149.8|48149.6|48144.8|48154.9|48150.1|48149.1|48144.3|43
1766381400000|2025-12-22 05:30:00|48149.1|48144.3|48160.1|48155.3|48160.1|48155.3|48146.6|48141.8|36
1766381700000|2025-12-22 05:35:00|48159.6|48154.8|48158.1|48153.3|48161.9|48157.1|48157.6|48152.8|18
1766382000000|2025-12-22 05:40:00|48157.6|48152.8|48155.1|48150.3|48158.6|48153.8|48155.1|48150.3|20
1766382300000|2025-12-22 05:45:00|48155.6|48150.8|48152.1|48147.3|48157.1|48152.3|48151.6|48146.8|55
1766382600000|2025-12-22 05:50:00|48153.1|48148.3|48153.1|48148.3|48155.1|48150.3|48151.6|48146.8|15
1766382900000|2025-12-22 05:55:00|48152.6|48147.8|48150.5|48145.7|48153.1|48148.3|48149.5|48144.7|15
1766383200000|2025-12-22 06:00:00|48150|48145.2|48155.6|48150.8|48156.4|48151.6|48148.4|48143.6|33
1766383500000|2025-12-22 06:05:00|48155.1|48150.3|48159.7|48154.9|48161.2|48156.4|48153.5|48148.7|18
1766383800000|2025-12-22 06:10:00|48159.2|48154.4|48155.8|48151|48159.2|48154.4|48153.5|48148.7|7
1766384100000|2025-12-22 06:15:00|48156.2|48151.4|48154.8|48150|48160.8|48156|48150.4|48145.6|24
1766384400000|2025-12-22 06:20:00|48155.3|48150.5|48159.4|48154.6|48159.9|48155.1|48148.1|48143.3|25
1766384700000|2025-12-22 06:25:00|48159.1|48154.3|48158.4|48153.6|48163.2|48158.4|48153.3|48148.5|28
1766385000000|2025-12-22 06:30:00|48158.9|48154.1|48156.7|48151.9|48165.8|48161|48151.3|48146.5|30
1766385300000|2025-12-22 06:35:00|48156.4|48151.6|48152.2|48147.4|48158.9|48154.1|48149.2|48144.4|39
1766385600000|2025-12-22 06:40:00|48151.7|48146.9|48152.3|48147.5|48160.8|48156|48148.1|48143.3|25
1766385900000|2025-12-22 06:45:00|48151.8|48147|48159.2|48154.4|48161.7|48156.9|48151.3|48146.5|27
1766386200000|2025-12-22 06:50:00|48159.7|48154.9|48162.9|48158.1|48168.3|48163.5|48159.2|48154.4|22
1766386500000|2025-12-22 06:55:00|48162.4|48157.6|48161.7|48156.9|48162.9|48158.1|48158.7|48153.9|20
1766386800000|2025-12-22 07:00:00|48161.5|48157.9|48177.1|48173.5|48179.2|48175.6|48161.5|48157.9|117
1766387100000|2025-12-22 07:05:00|48177.6|48174|48177.3|48173.7|48179.6|48176|48169.1|48165.5|88
1766387400000|2025-12-22 07:10:00|48176.8|48173.2|48182.2|48178.6|48182.3|48178.7|48176.8|48173.2|35
1766387700000|2025-12-22 07:15:00|48184|48180.4|48188.2|48184.6|48198.3|48194.7|48180.2|48176.6|90
1766388000000|2025-12-22 07:20:00|48188.4|48184.8|48175.3|48171.7|48188.5|48184.9|48175.1|48171.5|55
1766388300000|2025-12-22 07:25:00|48174.8|48171.2|48186.7|48183.1|48187.7|48184.1|48174.8|48171.2|48
1766388600000|2025-12-22 07:30:00|48186.2|48182.6|48199.4|48195.8|48204.5|48200.9|48186.2|48182.6|44
1766388900000|2025-12-22 07:35:00|48198.9|48195.3|48196.1|48192.5|48200.7|48197.1|48192.6|48189|50
1766389200000|2025-12-22 07:40:00|48194.1|48190.5|48199.9|48196.3|48202.4|48198.8|48194.1|48190.5|79
1766389500000|2025-12-22 07:45:00|48200.4|48196.8|48199.6|48196|48202.7|48199.1|48197.2|48193.6|40
1766389800000|2025-12-22 07:50:00|48200.1|48196.5|48194.6|48191|48201.1|48197.5|48193.6|48190|30
1766390100000|2025-12-22 07:55:00|48194.1|48190.5|48195.1|48191.5|48202.4|48198.8|48192.7|48189.1|59
1766390400000|2025-12-22 08:00:00|48195.6|48192|48207.8|48204.2|48208.5|48204.9|48186.9|48183.3|184
1766390700000|2025-12-22 08:05:00|48208.3|48204.7|48196.6|48193|48212.7|48209.1|48196|48192.4|56
1766391000000|2025-12-22 08:10:00|48196.9|48193.3|48190.3|48186.7|48198.9|48195.3|48180.4|48176.8|71
1766391300000|2025-12-22 08:15:00|48189.8|48186.2|48190|48186.4|48196.9|48193.3|48185.8|48182.2|50
1766391600000|2025-12-22 08:20:00|48189.5|48185.9|48191.5|48187.9|48199.1|48195.5|48186.7|48183.1|55
1766391900000|2025-12-22 08:25:00|48192|48188.4|48201.1|48197.5|48203.3|48199.7|48189.8|48186.2|44
1766392200000|2025-12-22 08:30:00|48201.6|48198|48184.4|48180.8|48207.1|48203.5|48183.1|48179.5|38
1766392500000|2025-12-22 08:35:00|48183.9|48180.3|48183.5|48179.9|48185.5|48181.9|48173.5|48169.9|61
1766392800000|2025-12-22 08:40:00|48184|48180.4|48187.4|48183.8|48189.4|48185.8|48176.9|48173.3|58
1766393100000|2025-12-22 08:45:00|48187.5|48183.9|48191.2|48187.6|48192.5|48188.9|48182.3|48178.7|42
1766393400000|2025-12-22 08:50:00|48191.7|48188.1|48169.6|48166|48191.7|48188.1|48165.7|48162.1|129
1766393700000|2025-12-22 08:55:00|48170.1|48166.5|48160.7|48157.1|48171.9|48168.3|48157.5|48153.9|83
1766394000000|2025-12-22 09:00:00|48160.2|48156.6|48169.5|48165.9|48173.5|48169.9|48155.7|48152.1|163
1766394300000|2025-12-22 09:05:00|48170|48166.4|48162|48158.4|48173.5|48169.9|48158.6|48155|66
1766394600000|2025-12-22 09:10:00|48161.5|48157.9|48169.6|48166|48173.2|48169.6|48159.5|48155.9|75
1766394900000|2025-12-22 09:15:00|48169.1|48165.5|48181.5|48177.9|48183.5|48179.9|48167.9|48164.3|113
1766395200000|2025-12-22 09:20:00|48182|48178.4|48178|48174.4|48188.6|48185|48177.3|48173.7|40
1766395500000|2025-12-22 09:25:00|48178.5|48174.9|48179.7|48176.1|48184.6|48181|48177.3|48173.7|23
1766395800000|2025-12-22 09:30:00|48180.2|48176.6|48179.9|48176.3|48182|48178.4|48174.6|48171|27
1766396100000|2025-12-22 09:35:00|48180.4|48176.8|48173.5|48169.9|48180.5|48176.9|48169.3|48165.7|35
1766396400000|2025-12-22 09:40:00|48174.1|48170.5|48175|48171.4|48181.3|48177.7|48169|48165.4|55
1766396700000|2025-12-22 09:45:00|48174.5|48170.9|48175.4|48171.8|48180.5|48176.9|48171.7|48168.1|22
1766397000000|2025-12-22 09:50:00|48174.9|48171.3|48174.4|48170.8|48182.4|48178.8|48172.4|48168.8|30
1766397300000|2025-12-22 09:55:00|48173.9|48170.3|48174.8|48171.2|48176.8|48173.2|48170.2|48166.6|11
1766397600000|2025-12-22 10:00:00|48175.3|48171.7|48175.6|48172|48176.6|48173|48170.2|48166.6|13
1766397900000|2025-12-22 10:05:00|48176.1|48172.5|48182.3|48178.7|48185.5|48181.9|48175.8|48172.2|45
1766398200000|2025-12-22 10:10:00|48182.1|48178.5|48183.7|48180.1|48186.2|48182.6|48179.1|48175.5|16
1766398500000|2025-12-22 10:15:00|48183.2|48179.6|48177.9|48174.3|48183.9|48180.3|48176.8|48173.2|27
1766398800000|2025-12-22 10:20:00|48178.2|48174.6|48179.4|48175.8|48183.1|48179.5|48173|48169.4|41
1766399100000|2025-12-22 10:25:00|48178.9|48175.3|48178.3|48174.7|48187.8|48184.2|48177.3|48173.7|25
1766399400000|2025-12-22 10:30:00|48176.8|48173.2|48179.3|48175.7|48182.6|48179|48173.2|48169.6|21
1766399700000|2025-12-22 10:35:00|48177.4|48173.8|48176.8|48173.2|48183.7|48180.1|48174.7|48171.1|50
1766400000000|2025-12-22 10:40:00|48176.4|48172.8|48174|48170.4|48178.8|48175.2|48172.2|48168.6|29
1766400300000|2025-12-22 10:45:00|48174.3|48170.7|48174.4|48170.8|48179.1|48175.5|48173.4|48169.8|32
1766400600000|2025-12-22 10:50:00|48176.7|48173.1|48174.7|48171.1|48182.1|48178.5|48172.7|48169.1|30
1766400900000|2025-12-22 10:55:00|48174.2|48170.6|48173.7|48170.1|48174.7|48171.1|48168.2|48164.6|42
1766401200000|2025-12-22 11:00:00|48173.5|48169.9|48176.2|48172.6|48180.9|48177.3|48173.5|48169.9|34
1766401500000|2025-12-22 11:05:00|48176.7|48173.1|48173.1|48169.5|48183.7|48180.1|48172.6|48169|115
1766401800000|2025-12-22 11:10:00|48171.6|48168|48167.1|48163.5|48171.6|48168|48165.2|48161.6|79
1766402100000|2025-12-22 11:15:00|48167.4|48163.8|48153.3|48149.7|48167.4|48163.8|48140|48136.4|1418
1766402400000|2025-12-22 11:20:00|48152.8|48149.2|48160.3|48156.7|48165.4|48161.8|48152.8|48149.2|1643
1766402700000|2025-12-22 11:25:00|48160.6|48157|48145.3|48141.7|48164.6|48161|48144.1|48140.5|1102
1766403000000|2025-12-22 11:30:00|48145.8|48142.2|48133|48129.4|48149.1|48145.5|48124.4|48120.8|1656
1766403300000|2025-12-22 11:35:00|48133.3|48129.7|48141.6|48138|48154.8|48151.2|48132.3|48128.7|1615
1766403600000|2025-12-22 11:40:00|48143.1|48139.5|48146.8|48143.2|48146.8|48143.2|48133.9|48130.3|891
1766403900000|2025-12-22 11:45:00|48146.3|48142.7|48144.7|48141.1|48152.7|48149.1|48140.6|48137|1076
1766404200000|2025-12-22 11:50:00|48145|48141.4|48146.4|48142.8|48149.6|48146|48142.3|48138.7|114
1766404500000|2025-12-22 11:55:00|48146.9|48143.3|48148.1|48144.5|48152.6|48149|48143.9|48140.3|62
1766404800000|2025-12-22 12:00:00|48150.1|48146.5|48170.7|48167.1|48171.4|48167.8|48150.1|48146.5|132
1766405100000|2025-12-22 12:05:00|48171.2|48167.6|48168.3|48164.7|48176.2|48172.6|48164.8|48161.2|41
1766405400000|2025-12-22 12:10:00|48168.8|48165.2|48155.4|48151.8|48169.8|48166.2|48154.4|48150.8|101
1766405700000|2025-12-22 12:15:00|48154.9|48151.3|48142.6|48139|48157.4|48153.8|48139.2|48135.6|189
1766406000000|2025-12-22 12:20:00|48143.1|48139.5|48146.6|48143|48151.7|48148.1|48142.4|48138.8|110
1766406300000|2025-12-22 12:25:00|48147.1|48143.5|48152.5|48148.9|48155.6|48152|48143.6|48140|98
1766406600000|2025-12-22 12:30:00|48153|48149.4|48153.6|48150|48157.1|48153.5|48147.6|48144|115
1766406900000|2025-12-22 12:35:00|48154.1|48150.5|48160|48156.4|48161.8|48158.2|48150.6|48147|88
1766407200000|2025-12-22 12:40:00|48160.5|48156.9|48155.1|48151.5|48163.1|48159.5|48154.6|48151|36
1766407500000|2025-12-22 12:45:00|48154.6|48151|48151.2|48147.6|48155.5|48151.9|48149.1|48145.5|65
1766407800000|2025-12-22 12:50:00|48151.7|48148.1|48139.1|48135.5|48152.3|48148.7|48137.1|48133.5|132
1766408100000|2025-12-22 12:55:00|48138.6|48135|48151.6|48148|48153.1|48149.5|48138.6|48135|217
1766408400000|2025-12-22 13:00:00|48152.1|48148.5|48163.2|48159.6|48164|48160.4|48150.1|48146.5|99
1766408700000|2025-12-22 13:05:00|48165.7|48162.1|48163.2|48159.6|48168.6|48165|48159.1|48155.5|91
1766409000000|2025-12-22 13:10:00|48163.7|48160.1|48159.4|48155.8|48164.8|48161.2|48157.1|48153.5|107
1766409300000|2025-12-22 13:15:00|48159.9|48156.3|48137.2|48133.6|48160.9|48157.3|48137.2|48133.6|188
1766409600000|2025-12-22 13:20:00|48137|48133.4|48156.6|48153|48156.6|48153|48134.6|48131|152
1766409900000|2025-12-22 13:25:00|48156.1|48152.5|48160.2|48156.6|48161.7|48158.1|48153.9|48150.3|43
1766410200000|2025-12-22 13:30:00|48160.7|48157.1|48149.8|48146.2|48160.7|48157.1|48149.4|48145.8|39
1766410500000|2025-12-22 13:35:00|48150.2|48146.6|48152.2|48148.6|48153.3|48149.7|48138.1|48134.5|95
1766410800000|2025-12-22 13:40:00|48152.7|48149.1|48161.6|48158|48162.1|48158.5|48147.5|48143.9|119
1766411100000|2025-12-22 13:45:00|48161.1|48157.5|48171.6|48168|48171.7|48168.1|48156.7|48153.1|141
1766411400000|2025-12-22 13:50:00|48171.5|48167.9|48169|48165.4|48172.5|48168.9|48164.1|48160.5|83
1766411700000|2025-12-22 13:55:00|48170|48166.4|48190.3|48186.7|48192.9|48189.3|48170|48166.4|242
1766412000000|2025-12-22 14:00:00|48190.8|48187.2|48216|48212.4|48216.7|48213.1|48189.2|48185.6|477
1766412300000|2025-12-22 14:05:00|48217.1|48213.5|48206.2|48202.6|48232.1|48228.5|48198.9|48195.3|2887
1766412600000|2025-12-22 14:10:00|48206.3|48202.7|48202.8|48199.2|48221.2|48217.6|48199.5|48195.9|968
1766412900000|2025-12-22 14:15:00|48203.3|48199.7|48205.4|48201.8|48210.4|48206.8|48189.1|48185.5|1760
1766413200000|2025-12-22 14:20:00|48204.9|48201.3|48211.8|48208.2|48217.9|48214.3|48204.3|48200.7|265
1766413500000|2025-12-22 14:25:00|48208.8|48205.2|48192.5|48188.9|48215.3|48211.7|48181.9|48178.3|656
1766413800000|2025-12-22 14:30:00|48191.5|48189|48326.5|48324|48379.7|48377.2|48191.5|48189|5088
1766414100000|2025-12-22 14:35:00|48323.5|48321|48226.5|48224|48335.6|48333.1|48213.7|48211.2|2074
1766414400000|2025-12-22 14:40:00|48226|48223.5|48243.1|48240.6|48278.5|48276|48209.7|48207.2|1658
1766414700000|2025-12-22 14:45:00|48243.4|48240.9|48221.3|48218.8|48266.3|48263.8|48217.3|48214.8|1086
1766415000000|2025-12-22 14:50:00|48223.3|48220.8|48262.7|48260.2|48262.7|48260.2|48208.8|48206.3|872
1766415300000|2025-12-22 14:55:00|48263.7|48261.2|48242.6|48240.1|48282|48279.5|48238.7|48236.2|783
1766415600000|2025-12-22 15:00:00|48245.2|48242.7|48255.1|48252.6|48272.7|48270.2|48232|48229.5|763
1766415900000|2025-12-22 15:05:00|48257.1|48254.6|48261.4|48258.9|48270.1|48267.6|48229.4|48226.9|566
1766416200000|2025-12-22 15:10:00|48262.5|48260|48238|48235.5|48268.7|48266.2|48219|48216.5|930
1766416500000|2025-12-22 15:15:00|48238.5|48236|48267.5|48265|48295.3|48292.8|48230.4|48227.9|734
1766416800000|2025-12-22 15:20:00|48268|48265.5|48306.7|48304.2|48310.7|48308.2|48265.5|48263|605
1766417100000|2025-12-22 15:25:00|48306.5|48304|48325.2|48322.7|48332|48329.5|48289.7|48287.2|595
1766417400000|2025-12-22 15:30:00|48323.8|48321.3|48313.5|48311|48344.1|48341.6|48304.4|48301.9|704
1766417700000|2025-12-22 15:35:00|48315.5|48313|48262.6|48260.1|48316.5|48314|48261.1|48258.6|918
1766418000000|2025-12-22 15:40:00|48264.9|48262.4|48332.4|48329.9|48338.7|48336.2|48262.3|48259.8|775
1766418300000|2025-12-22 15:45:00|48333.4|48330.9|48372.5|48370|48376.3|48373.8|48330.6|48328.1|768
1766418600000|2025-12-22 15:50:00|48369.7|48367.2|48342.7|48340.2|48375.8|48373.3|48338.2|48335.7|656
1766418900000|2025-12-22 15:55:00|48340.7|48338.2|48317.8|48315.3|48348.9|48346.4|48313.9|48311.4|426
1766419200000|2025-12-22 16:00:00|48318.3|48315.8|48337|48334.5|48347.2|48344.7|48314.5|48312|493
1766419500000|2025-12-22 16:05:00|48338|48335.5|48360.6|48358.1|48378.8|48376.3|48332|48329.5|582
1766419800000|2025-12-22 16:10:00|48362.3|48359.8|48410.9|48408.4|48414.6|48412.1|48361.6|48359.1|755
1766420100000|2025-12-22 16:15:00|48411.4|48408.9|48412.3|48409.8|48430.6|48428.1|48397.7|48395.2|755
1766420400000|2025-12-22 16:20:00|48409.7|48407.2|48392.2|48389.7|48417.4|48414.9|48385.2|48382.7|528
1766420700000|2025-12-22 16:25:00|48391.7|48389.2|48372.4|48369.9|48396.4|48393.9|48365.6|48363.1|428
1766421000000|2025-12-22 16:30:00|48372.1|48369.6|48386.3|48383.8|48399.9|48397.4|48367.9|48365.4|524
1766421300000|2025-12-22 16:35:00|48385.8|48383.3|48372.8|48370.3|48393.6|48391.1|48365.2|48362.7|458
1766421600000|2025-12-22 16:40:00|48374.7|48372.2|48352|48349.5|48385.9|48383.4|48352|48349.5|414
1766421900000|2025-12-22 16:45:00|48353|48350.5|48366.7|48364.2|48383.9|48381.4|48352|48349.5|538
1766422200000|2025-12-22 16:50:00|48367.5|48365|48373.1|48370.6|48380.8|48378.3|48360.3|48357.8|218
1766422500000|2025-12-22 16:55:00|48372.6|48370.1|48400.2|48397.7|48406.3|48403.8|48370.7|48368.2|404
1766422800000|2025-12-22 17:00:00|48400.6|48398.1|48391.9|48389.4|48413.9|48411.4|48384.1|48381.6|532
1766423100000|2025-12-22 17:05:00|48391.4|48388.9|48399.9|48397.4|48404.7|48402.2|48386.3|48383.8|273
1766423400000|2025-12-22 17:10:00|48401|48398.5|48405.5|48403|48418.2|48415.7|48394.5|48392|405
1766423700000|2025-12-22 17:15:00|48405.7|48403.2|48392.8|48390.3|48426.1|48423.6|48392.3|48389.8|340
1766424000000|2025-12-22 17:20:00|48394.3|48391.8|48385.3|48382.8|48395.2|48392.7|48383.8|48381.3|180
1766424300000|2025-12-22 17:25:00|48384.8|48382.3|48381.7|48379.2|48388|48385.5|48365.5|48363|287
1766424600000|2025-12-22 17:30:00|48383.2|48380.7|48379.9|48377.4|48398.1|48395.6|48378.5|48376|288
1766424900000|2025-12-22 17:35:00|48380.5|48378|48397.4|48394.9|48398.4|48395.9|48378.5|48376|172
1766425200000|2025-12-22 17:40:00|48400.2|48397.7|48429.7|48427.2|48438|48435.5|48390.2|48387.7|747
1766425500000|2025-12-22 17:45:00|48429.2|48426.7|48421.3|48418.8|48435.2|48432.7|48419.2|48416.7|263
1766425800000|2025-12-22 17:50:00|48418.5|48416|48446.3|48443.8|48456.8|48454.3|48416.7|48414.2|573
1766426100000|2025-12-22 17:55:00|48446.1|48443.6|48444.1|48441.6|48454.3|48451.8|48441.1|48438.6|295
1766426400000|2025-12-22 18:00:00|48443|48440.5|48418.9|48416.4|48445.4|48442.9|48418.4|48415.9|282
1766426700000|2025-12-22 18:05:00|48419.4|48416.9|48403.3|48400.8|48423.3|48420.8|48402.8|48400.3|400
1766427000000|2025-12-22 18:10:00|48405|48402.5|48399.9|48397.4|48407.7|48405.2|48393.9|48391.4|276
1766427300000|2025-12-22 18:15:00|48399.4|48396.9|48405.2|48402.7|48414.7|48412.2|48390.5|48388|281
1766427600000|2025-12-22 18:20:00|48405.5|48403|48380.7|48378.2|48406.5|48404|48379.3|48376.8|271
1766427900000|2025-12-22 18:25:00|48380.2|48377.7|48386.4|48383.9|48392.9|48390.4|48366|48363.5|411
1766428200000|2025-12-22 18:30:00|48385.9|48383.4|48382.5|48380|48403.2|48400.7|48382.5|48380|267
1766428500000|2025-12-22 18:35:00|48383|48380.5|48382|48379.5|48389.9|48387.4|48372.3|48369.8|148
1766428800000|2025-12-22 18:40:00|48382.5|48380|48376.9|48374.4|48389.9|48387.4|48372|48369.5|178
1766429100000|2025-12-22 18:45:00|48376.4|48373.9|48369.4|48366.9|48378.4|48375.9|48359.2|48356.7|255
1766429400000|2025-12-22 18:50:00|48369.9|48367.4|48359.5|48357|48373.2|48370.7|48353.6|48351.1|227
1766429700000|2025-12-22 18:55:00|48359|48356.5|48359.7|48357.2|48372|48369.5|48353.4|48350.9|279
1766430000000|2025-12-22 19:00:00|48363.2|48360.7|48364.2|48361.7|48376.6|48374.1|48362.2|48359.7|318
1766430300000|2025-12-22 19:05:00|48364.7|48362.2|48355.2|48352.7|48366|48363.5|48352.1|48349.6|249
1766430600000|2025-12-22 19:10:00|48354.1|48351.6|48347.4|48344.9|48357.8|48355.3|48341.6|48339.1|185
1766430900000|2025-12-22 19:15:00|48347.1|48344.6|48355.2|48352.7|48355.7|48353.2|48333.1|48330.6|241
1766431200000|2025-12-22 19:20:00|48354.5|48352|48360.4|48357.9|48365.4|48362.9|48346|48343.5|209
1766431500000|2025-12-22 19:25:00|48359.9|48357.4|48376.7|48374.2|48379.2|48376.7|48353.8|48351.3|256
1766431800000|2025-12-22 19:30:00|48376.8|48374.3|48374.5|48372|48394.5|48392|48373.4|48370.9|458
1766432100000|2025-12-22 19:35:00|48374|48371.5|48378.6|48376.1|48392.4|48389.9|48373|48370.5|238
1766432400000|2025-12-22 19:40:00|48377.9|48375.4|48381|48378.5|48388.6|48386.1|48377.9|48375.4|189
1766432700000|2025-12-22 19:45:00|48381.5|48379|48383.8|48381.3|48395|48392.5|48378.8|48376.3|149
1766433000000|2025-12-22 19:50:00|48382|48379.5|48378.7|48376.2|48391.6|48389.1|48378.7|48376.2|146
1766433300000|2025-12-22 19:55:00|48378.2|48375.7|48388.5|48386|48389.5|48387|48375.6|48373.1|183
1766433600000|2025-12-22 20:00:00|48389|48386.5|48389.6|48387.1|48408.8|48406.3|48389|48386.5|381
1766433900000|2025-12-22 20:05:00|48390.6|48388.1|48384.9|48382.4|48395.1|48392.6|48378.7|48376.2|194
1766434200000|2025-12-22 20:10:00|48385.6|48383.1|48384.6|48382.1|48396|48393.5|48383.6|48381.1|292
1766434500000|2025-12-22 20:15:00|48385.1|48382.6|48379.9|48377.4|48398.3|48395.8|48369.9|48367.4|566
1766434800000|2025-12-22 20:20:00|48380.3|48377.8|48376.2|48373.7|48380.8|48378.3|48365.7|48363.2|634
1766435100000|2025-12-22 20:25:00|48376.7|48374.2|48386.3|48383.8|48388.9|48386.4|48373.2|48370.7|129
1766435400000|2025-12-22 20:30:00|48388.2|48385.7|48384.8|48382.3|48392|48389.5|48380.7|48378.2|241
1766435700000|2025-12-22 20:35:00|48385.3|48382.8|48377.9|48375.4|48392.8|48390.3|48373.2|48370.7|315
1766436000000|2025-12-22 20:40:00|48375.4|48372.9|48374.3|48371.8|48382.3|48379.8|48368.6|48366.1|201
1766436300000|2025-12-22 20:45:00|48375.3|48372.8|48372.9|48370.4|48376.3|48373.8|48356.9|48354.4|428
1766436600000|2025-12-22 20:50:00|48373.6|48371.1|48370.6|48368.1|48375.9|48373.4|48353.9|48351.4|835
1766436900000|2025-12-22 20:55:00|48370.7|48368.2|48356.5|48354|48379.5|48377|48348.5|48346|2501
1766437200000|2025-12-22 21:00:00|48356.8|48352|48357.9|48353.1|48372.7|48367.9|48347.6|48342.8|773
1766437500000|2025-12-22 21:05:00|48358.4|48353.6|48365.1|48360.3|48365.7|48360.9|48355.3|48350.5|125
1766437800000|2025-12-22 21:10:00|48364.6|48359.8|48365|48360.2|48370.2|48365.4|48359.2|48354.4|140
1766438100000|2025-12-22 21:15:00|48365.5|48360.7|48356.9|48352.1|48368.1|48363.3|48356.6|48351.8|52
1766438400000|2025-12-22 21:20:00|48356.7|48351.9|48353.9|48349.1|48361.8|48357|48351.7|48346.9|44
1766438700000|2025-12-22 21:25:00|48353.4|48348.6|48350.6|48345.8|48358.2|48353.4|48346.1|48341.3|49
1766439000000|2025-12-22 21:30:00|48350.1|48345.3|48352.3|48347.5|48361|48356.2|48346.7|48341.9|60
1766439300000|2025-12-22 21:35:00|48351.4|48346.6|48352.4|48347.6|48354.2|48349.4|48346.3|48341.5|38
1766439600000|2025-12-22 21:40:00|48351.9|48347.1|48349.7|48344.9|48357.3|48352.5|48348.7|48343.9|23
1766439900000|2025-12-22 21:45:00|48350.2|48345.4|48352.4|48347.6|48357.2|48352.4|48350.2|48345.4|66
1766440200000|2025-12-22 21:50:00|48352.9|48348.1|48342.5|48337.7|48353.3|48348.5|48342.5|48337.7|37
1766440500000|2025-12-22 21:55:00|48343|48338.2|48352.1|48342.3|48354.1|48349.3|48340.6|48335.8|89
1766441400000|2025-12-22 22:10:00|48354.8|48345|48357.2|48347.4|48357.2|48347.4|48354.8|48345|0
1766444400000|2025-12-22 23:00:00|48360|48355.2|48359|48354.2|48366.5|48361.7|48353|48348.2|62
1766444700000|2025-12-22 23:05:00|48358.9|48354.1|48370.3|48365.5|48374.9|48370.1|48358.4|48353.6|30
1766445000000|2025-12-22 23:10:00|48370.9|48366.1|48368.5|48363.7|48375.9|48371.1|48362.8|48358|19
1766445300000|2025-12-22 23:15:00|48368.3|48363.5|48368.6|48363.8|48370|48365.2|48361.3|48356.5|19
1766445600000|2025-12-22 23:20:00|48367.7|48362.9|48364.6|48359.8|48373.8|48369|48362.1|48357.3|32
1766445900000|2025-12-22 23:25:00|48364.1|48359.3|48366.4|48361.6|48369.7|48364.9|48360.1|48355.3|9
1766446200000|2025-12-22 23:30:00|48365.9|48361.1|48368.9|48364.1|48374.9|48370.1|48360.9|48356.1|39
1766446500000|2025-12-22 23:35:00|48368.5|48363.7|48366.5|48361.7|48374.5|48369.7|48361.7|48356.9|22
1766446800000|2025-12-22 23:40:00|48365.9|48361.1|48369|48364.2|48369|48364.2|48361.9|48357.1|10
1766447100000|2025-12-22 23:45:00|48368.6|48363.8|48367.4|48362.6|48368.6|48363.8|48361.6|48356.8|16
1766447400000|2025-12-22 23:50:00|48365.7|48360.9|48358.1|48353.3|48368.4|48363.6|48351.9|48347.1|41
1766447700000|2025-12-22 23:55:00|48357.6|48352.8|48363.5|48358.7|48364.5|48359.7|48356.1|48351.3|9
1766448000000|2025-12-23 00:00:00|48364|48359.2|48357.3|48352.5|48365|48360.2|48354.3|48349.5|33
1766448300000|2025-12-23 00:05:00|48356.8|48352|48360.2|48355.4|48362|48357.2|48354.2|48349.4|18
1766448600000|2025-12-23 00:10:00|48360.7|48355.9|48357.8|48353|48366.5|48361.7|48353.9|48349.1|58
1766448900000|2025-12-23 00:15:00|48358.3|48353.5|48354.8|48350|48360.5|48355.7|48352.1|48347.3|14
1766449200000|2025-12-23 00:20:00|48357.5|48352.7|48361|48356.2|48363.5|48358.7|48352.9|48348.1|21
1766449500000|2025-12-23 00:25:00|48360.3|48355.5|48360.3|48355.5|48365.5|48360.7|48358.1|48353.3|18
1766449800000|2025-12-23 00:30:00|48359.8|48355|48362.8|48358|48363|48358.2|48352.8|48348|26
1766450100000|2025-12-23 00:35:00|48362.3|48357.5|48358.9|48354.1|48368.8|48364|48358.6|48353.8|35
1766450400000|2025-12-23 00:40:00|48358.4|48353.6|48362.5|48357.7|48366.4|48361.6|48358.4|48353.6|18
1766450700000|2025-12-23 00:45:00|48362|48357.2|48363.7|48358.9|48366.5|48361.7|48359|48354.2|11
1766451000000|2025-12-23 00:50:00|48361.8|48357|48360.9|48356.1|48367.4|48362.6|48359.9|48355.1|11
1766451300000|2025-12-23 00:55:00|48360.4|48355.6|48366|48361.2|48366|48361.2|48359.4|48354.6|16
1766451600000|2025-12-23 01:00:00|48365|48360.2|48372.2|48367.4|48374.7|48369.9|48364.4|48359.6|54
1766451900000|2025-12-23 01:05:00|48372.7|48367.9|48366.1|48361.3|48375.5|48370.7|48364|48359.2|29
1766452200000|2025-12-23 01:10:00|48365.6|48360.8|48363.9|48359.1|48366.9|48362.1|48358.2|48353.4|39
1766452500000|2025-12-23 01:15:00|48363.4|48358.6|48364.5|48359.7|48370|48365.2|48361.9|48357.1|37
1766452800000|2025-12-23 01:20:00|48364|48359.2|48362|48357.2|48367.2|48362.4|48358.4|48353.6|13
1766453100000|2025-12-23 01:25:00|48361.5|48356.7|48367.6|48362.8|48371.3|48366.5|48360|48355.2|10
1766453400000|2025-12-23 01:30:00|48367.1|48362.3|48358.2|48353.4|48370.4|48365.6|48356|48351.2|42
1766453700000|2025-12-23 01:35:00|48358.7|48353.9|48370|48365.2|48370.7|48365.9|48354|48349.2|36
1766454000000|2025-12-23 01:40:00|48370.5|48365.7|48379|48374.2|48381.4|48376.6|48369.2|48364.4|36
1766454300000|2025-12-23 01:45:00|48379.7|48374.9|48367.3|48362.5|48380.3|48375.5|48366.4|48361.6|24
1766454600000|2025-12-23 01:50:00|48367.8|48363|48371.4|48366.6|48375.8|48371|48366.7|48361.9|23
1766454900000|2025-12-23 01:55:00|48371.9|48367.1|48368|48363.2|48371.9|48367.1|48363.8|48359|21
1766455200000|2025-12-23 02:00:00|48367.9|48363.1|48366.3|48361.5|48371.6|48366.8|48363.6|48358.8|22
1766455500000|2025-12-23 02:05:00|48366.8|48362|48376.1|48371.3|48380.9|48376.1|48366.6|48361.8|34
1766455800000|2025-12-23 02:10:00|48376.6|48371.8|48384.4|48379.6|48386.8|48382|48376.1|48371.3|29
1766456100000|2025-12-23 02:15:00|48384.9|48380.1|48387.6|48382.8|48391.5|48386.7|48384.6|48379.8|45
1766456400000|2025-12-23 02:20:00|48388.3|48383.5|48384.3|48379.5|48390.5|48385.7|48381.1|48376.3|14
1766456700000|2025-12-23 02:25:00|48384.8|48380|48370.4|48365.6|48385.8|48381|48366|48361.2|49
1766457000000|2025-12-23 02:30:00|48369.9|48365.1|48367.9|48363.1|48379.9|48375.1|48366.7|48361.9|19
1766457300000|2025-12-23 02:35:00|48367.7|48362.9|48367.9|48363.1|48374.5|48369.7|48363|48358.2|19
1766457600000|2025-12-23 02:40:00|48368.2|48363.4|48361.2|48356.4|48370.5|48365.7|48359.1|48354.3|32
1766457900000|2025-12-23 02:45:00|48361.7|48356.9|48357.2|48352.4|48365.3|48360.5|48352.8|48348|32
1766458200000|2025-12-23 02:50:00|48356.7|48351.9|48358.8|48354|48364.4|48359.6|48356.7|48351.9|14
1766458500000|2025-12-23 02:55:00|48359.3|48354.5|48365.3|48360.5|48365.3|48360.5|48358.4|48353.6|10
1766458800000|2025-12-23 03:00:00|48365.8|48361|48363.5|48358.7|48370.9|48366.1|48363.5|48358.7|27
1766459100000|2025-12-23 03:05:00|48364|48359.2|48360.9|48356.1|48364.5|48359.7|48359|48354.2|24
1766459400000|2025-12-23 03:10:00|48361.3|48356.5|48361.2|48356.4|48365.4|48360.6|48357|48352.2|9
1766459700000|2025-12-23 03:15:00|48360.6|48355.8|48358.3|48353.5|48364.3|48359.5|48355|48350.2|26
1766460000000|2025-12-23 03:20:00|48358.8|48354|48355.8|48351|48362.5|48357.7|48353.1|48348.3|17
1766460300000|2025-12-23 03:25:00|48356.3|48351.5|48356.8|48352|48361.5|48356.7|48353.8|48349|13
1766460600000|2025-12-23 03:30:00|48356.3|48351.5|48357.3|48352.5|48361.5|48356.7|48354.3|48349.5|16
1766460900000|2025-12-23 03:35:00|48357.8|48353|48357.2|48352.4|48361.5|48356.7|48353.8|48349|20
1766461200000|2025-12-23 03:40:00|48356.7|48351.9|48358.8|48354|48360.5|48355.7|48353.2|48348.4|19
1766461500000|2025-12-23 03:45:00|48358.3|48353.5|48357|48352.2|48361.5|48356.7|48352|48347.2|34
1766461800000|2025-12-23 03:50:00|48356.5|48351.7|48353.8|48349|48358.5|48353.7|48351.6|48346.8|16
1766462100000|2025-12-23 03:55:00|48353.3|48348.5|48356.7|48351.9|48357.4|48352.6|48349.6|48344.8|17
1766462400000|2025-12-23 04:00:00|48356.2|48351.4|48352.4|48347.6|48356.2|48351.4|48345.2|48340.4|39
1766462700000|2025-12-23 04:05:00|48351.9|48347.1|48352.5|48347.7|48356.5|48351.7|48351.4|48346.6|11
1766463000000|2025-12-23 04:10:00|48353|48348.2|48353.6|48348.8|48357|48352.2|48352|48347.2|13
1766463300000|2025-12-23 04:15:00|48354.6|48349.8|48354.4|48349.6|48358.3|48353.5|48354.4|48349.6|11
1766463600000|2025-12-23 04:20:00|48354.3|48349.5|48353|48348.2|48356.1|48351.3|48352.2|48347.4|17
1766463900000|2025-12-23 04:25:00|48353.5|48348.7|48346|48341.2|48353.5|48348.7|48345|48340.2|26
1766464200000|2025-12-23 04:30:00|48346.5|48341.7|48341.5|48336.7|48347.6|48342.8|48339.6|48334.8|20
1766464500000|2025-12-23 04:35:00|48340.5|48335.7|48330.9|48326.1|48342.5|48337.7|48328|48323.2|149
1766464800000|2025-12-23 04:40:00|48330.4|48325.6|48327.5|48322.7|48334.2|48329.4|48325.7|48320.9|16
1766465100000|2025-12-23 04:45:00|48328.5|48323.7|48328.5|48323.7|48331.5|48326.7|48325|48320.2|59
1766465400000|2025-12-23 04:50:00|48328|48323.2|48328.2|48323.4|48328.9|48324.1|48322.7|48317.9|40
1766465700000|2025-12-23 04:55:00|48327.7|48322.9|48334.2|48329.4|48334.2|48329.4|48320.7|48315.9|41
1766466000000|2025-12-23 05:00:00|48335|48330.2|48331.6|48326.8|48339.2|48334.4|48330.2|48325.4|65
1766466300000|2025-12-23 05:05:00|48332.1|48327.3|48333.3|48328.5|48334.6|48329.8|48327.6|48322.8|35
1766466600000|2025-12-23 05:10:00|48333.8|48329|48325.7|48320.9|48333.8|48329|48324.7|48319.9|52
1766466900000|2025-12-23 05:15:00|48325.6|48320.8|48329.4|48324.6|48330.9|48326.1|48324.9|48320.1|16
1766467200000|2025-12-23 05:20:00|48329|48324.2|48328|48323.2|48332.4|48327.6|48324.5|48319.7|11
1766467500000|2025-12-23 05:25:00|48330.4|48325.6|48330|48325.2|48331.9|48327.1|48326.7|48321.9|25
1766467800000|2025-12-23 05:30:00|48329.6|48324.8|48332.5|48327.7|48333.5|48328.7|48326.7|48321.9|15
1766468100000|2025-12-23 05:35:00|48333|48328.2|48336.6|48331.8|48336.6|48331.8|48332.6|48327.8|11
1766468400000|2025-12-23 05:40:00|48337.1|48332.3|48341.7|48336.9|48341.7|48336.9|48333.7|48328.9|43
1766468700000|2025-12-23 05:45:00|48342.2|48337.4|48338.7|48333.9|48343.1|48338.3|48338.3|48333.5|34
1766469000000|2025-12-23 05:50:00|48339.2|48334.4|48337.7|48332.9|48340.8|48336|48333.8|48329|29
1766469300000|2025-12-23 05:55:00|48335.7|48330.9|48338.7|48333.9|48340.7|48335.9|48334.7|48329.9|32
1766469600000|2025-12-23 06:00:00|48339.2|48334.4|48337.6|48332.8|48340.1|48335.3|48336.1|48331.3|21
1766469900000|2025-12-23 06:05:00|48337.1|48332.3|48342.4|48337.6|48344.6|48339.8|48336.1|48331.3|27
1766470200000|2025-12-23 06:10:00|48342.9|48338.1|48339.3|48334.5|48343.4|48338.6|48336.1|48331.3|33
1766470500000|2025-12-23 06:15:00|48339.8|48335|48344|48339.2|48344.8|48340|48334|48329.2|29
1766470800000|2025-12-23 06:20:00|48343.8|48339|48340.1|48335.3|48347.3|48342.5|48337|48332.2|38
1766471100000|2025-12-23 06:25:00|48340.3|48335.5|48342.5|48337.7|48344.8|48340|48334.3|48329.5|60
1766471400000|2025-12-23 06:30:00|48343.1|48338.3|48341.8|48337|48346.1|48341.3|48335.3|48330.5|37
1766471700000|2025-12-23 06:35:00|48341.5|48336.7|48343.8|48339|48345.5|48340.7|48336|48331.2|11
1766472000000|2025-12-23 06:40:00|48343.7|48338.9|48339.2|48334.4|48345.1|48340.3|48334.6|48329.8|8
1766472300000|2025-12-23 06:45:00|48339.7|48334.9|48338.4|48333.6|48339.7|48334.9|48335.4|48330.6|15
1766472600000|2025-12-23 06:50:00|48338.9|48334.1|48339.6|48334.8|48339.6|48334.8|48335.5|48330.7|10
1766472900000|2025-12-23 06:55:00|48340.1|48335.3|48340.8|48336|48342.3|48337.5|48338.2|48333.4|16
1766473200000|2025-12-23 07:00:00|48339.9|48336.3|48341.7|48338.1|48344.2|48340.6|48337.6|48334|84
1766473500000|2025-12-23 07:05:00|48342.2|48338.6|48343.5|48339.9|48344.7|48341.1|48340.7|48337.1|36
1766473800000|2025-12-23 07:10:00|48343|48339.4|48345.5|48341.9|48346|48342.4|48337.5|48333.9|25
1766474100000|2025-12-23 07:15:00|48345|48341.4|48345.7|48342.1|48348|48344.4|48341.5|48337.9|20
1766474400000|2025-12-23 07:20:00|48346.2|48342.6|48349.9|48346.3|48350.4|48346.8|48343.5|48339.9|15
1766474700000|2025-12-23 07:25:00|48350.4|48346.8|48347|48343.4|48353.3|48349.7|48346|48342.4|28
1766475000000|2025-12-23 07:30:00|48347.5|48343.9|48340.5|48336.9|48348.5|48344.9|48338|48334.4|24
1766475300000|2025-12-23 07:35:00|48341|48337.4|48340.7|48337.1|48345.2|48341.6|48338.7|48335.1|17
1766475600000|2025-12-23 07:40:00|48340.4|48336.8|48343|48339.4|48343|48339.4|48337.5|48333.9|26
1766475900000|2025-12-23 07:45:00|48342.5|48338.9|48345.1|48341.5|48347.5|48343.9|48336.8|48333.2|29
1766476200000|2025-12-23 07:50:00|48345.6|48342|48354.6|48351|48358.1|48354.5|48345.6|48342|19
1766476500000|2025-12-23 07:55:00|48355.1|48351.5|48345.7|48342.1|48356.7|48353.1|48342.7|48339.1|38
1766476800000|2025-12-23 08:00:00|48346.1|48342.5|48357.6|48354|48358.8|48355.2|48342.8|48339.2|110
1766477100000|2025-12-23 08:05:00|48358.1|48354.5|48369.7|48366.1|48371.4|48367.8|48357.1|48353.5|82
1766477400000|2025-12-23 08:10:00|48371.2|48367.6|48379.4|48375.8|48380.6|48377|48368.2|48364.6|357
1766477700000|2025-12-23 08:15:00|48379.3|48375.7|48373.5|48369.9|48382.8|48379.2|48373.5|48369.9|44
1766478000000|2025-12-23 08:20:00|48373|48369.4|48383.8|48380.2|48385.3|48381.7|48372|48368.4|48
1766478300000|2025-12-23 08:25:00|48383.3|48379.7|48374.7|48371.1|48385.6|48382|48368.8|48365.2|65
1766478600000|2025-12-23 08:30:00|48374.2|48370.6|48377.8|48374.2|48378.8|48375.2|48370.4|48366.8|40
1766478900000|2025-12-23 08:35:00|48378.3|48374.7|48369.4|48365.8|48379.9|48376.3|48369.4|48365.8|26
1766479200000|2025-12-23 08:40:00|48369.9|48366.3|48365.2|48361.6|48371|48367.4|48362|48358.4|43
1766479500000|2025-12-23 08:45:00|48365.7|48362.1|48366.7|48363.1|48372.2|48368.6|48359.3|48355.7|38
1766479800000|2025-12-23 08:50:00|48367.2|48363.6|48362.5|48358.9|48369.9|48366.3|48358.1|48354.5|28
1766480100000|2025-12-23 08:55:00|48362|48358.4|48364.6|48361|48368.5|48364.9|48360|48356.4|36
1766480400000|2025-12-23 09:00:00|48364.1|48360.5|48374.4|48370.8|48375.4|48371.8|48362.1|48358.5|37
1766480700000|2025-12-23 09:05:00|48373.9|48370.3|48370.7|48367.1|48375.2|48371.6|48367.2|48363.6|47
1766481000000|2025-12-23 09:10:00|48371.2|48367.6|48372.7|48369.1|48375.5|48371.9|48369.3|48365.7|48
1766481300000|2025-12-23 09:15:00|48372.2|48368.6|48387.7|48384.1|48387.7|48384.1|48370.9|48367.3|89
1766481600000|2025-12-23 09:20:00|48388|48384.4|48384|48380.4|48390.4|48386.8|48379.9|48376.3|60
1766481900000|2025-12-23 09:25:00|48384.5|48380.9|48389.1|48385.5|48396.9|48393.3|48382.4|48378.8|42
1766482200000|2025-12-23 09:30:00|48388.6|48385|48394.7|48391.1|48396.3|48392.7|48387.6|48384|56
1766482500000|2025-12-23 09:35:00|48395.2|48391.6|48394.4|48390.8|48396|48392.4|48389|48385.4|17
1766482800000|2025-12-23 09:40:00|48394.9|48391.3|48402.5|48398.9|48403.6|48400|48394.8|48391.2|33
1766483100000|2025-12-23 09:45:00|48402|48398.4|48395.3|48391.7|48404.1|48400.5|48393.2|48389.6|29
1766483400000|2025-12-23 09:50:00|48395.8|48392.2|48395.4|48391.8|48399.3|48395.7|48393|48389.4|30
1766483700000|2025-12-23 09:55:00|48395.3|48391.7|48399|48395.4|48400.2|48396.6|48395.3|48391.7|49
1766484000000|2025-12-23 10:00:00|48399.6|48396|48401.8|48398.2|48404.4|48400.8|48399.6|48396|66
1766484300000|2025-12-23 10:05:00|48402.1|48398.5|48411.9|48408.3|48413.2|48409.6|48401.1|48397.5|125
1766484600000|2025-12-23 10:10:00|48412.1|48408.5|48405.2|48401.6|48414.6|48411|48405.2|48401.6|35
1766484900000|2025-12-23 10:15:00|48405.7|48402.1|48390.3|48386.7|48406.4|48402.8|48389.9|48386.3|69
1766485200000|2025-12-23 10:20:00|48390.2|48386.6|48388.7|48385.1|48391.2|48387.6|48379.3|48375.7|69
1766485500000|2025-12-23 10:25:00|48387.7|48384.1|48392.1|48388.5|48393.1|48389.5|48385.9|48382.3|33
1766485800000|2025-12-23 10:30:00|48392.2|48388.6|48374.5|48370.9|48393.4|48389.8|48372.7|48369.1|59
1766486100000|2025-12-23 10:35:00|48374|48370.4|48374.1|48370.5|48379.2|48375.6|48374|48370.4|64
1766486400000|2025-12-23 10:40:00|48374.6|48371|48373.7|48370.1|48381.2|48377.6|48368.9|48365.3|116
1766486700000|2025-12-23 10:45:00|48373.4|48369.8|48370.8|48367.2|48377.7|48374.1|48370.8|48367.2|38
1766487000000|2025-12-23 10:50:00|48371.8|48368.2|48375|48371.4|48375|48371.4|48369.2|48365.6|51
1766487300000|2025-12-23 10:55:00|48375.4|48371.8|48372.6|48369|48378.7|48375.1|48372.1|48368.5|50
1766487600000|2025-12-23 11:00:00|48372.1|48368.5|48370.8|48367.2|48375.7|48372.1|48363.3|48359.7|69
1766487900000|2025-12-23 11:05:00|48371.3|48367.7|48379.6|48376|48379.6|48376|48370.8|48367.2|31
1766488200000|2025-12-23 11:10:00|48379.4|48375.8|48375.1|48371.5|48387.7|48384.1|48371.6|48368|94
1766488500000|2025-12-23 11:15:00|48375.6|48372|48361.7|48358.1|48378.5|48374.9|48360.1|48356.5|65
1766488800000|2025-12-23 11:20:00|48361.4|48357.8|48370.8|48367.2|48373.1|48369.5|48360.7|48357.1|42
1766489100000|2025-12-23 11:25:00|48371.1|48367.5|48370.1|48366.5|48379.9|48376.3|48368.3|48364.7|34
1766489400000|2025-12-23 11:30:00|48369.6|48366|48376|48372.4|48376.9|48373.3|48369.1|48365.5|28
1766489700000|2025-12-23 11:35:00|48376.3|48372.7|48373|48369.4|48377.1|48373.5|48369|48365.4|55
1766490000000|2025-12-23 11:40:00|48373.5|48369.9|48371.3|48367.7|48378.6|48375|48370.1|48366.5|19
1766490300000|2025-12-23 11:45:00|48371.8|48368.2|48365.8|48362.2|48374.6|48371|48362|48358.4|22
1766490600000|2025-12-23 11:50:00|48365.4|48361.8|48365|48361.4|48368.4|48364.8|48356.6|48353|40
1766490900000|2025-12-23 11:55:00|48365.5|48361.9|48355.1|48351.5|48367.1|48363.5|48355.1|48351.5|53
1766491200000|2025-12-23 12:00:00|48354.6|48351|48343.4|48339.8|48367|48363.4|48342.9|48339.3|204
1766491500000|2025-12-23 12:05:00|48343.3|48339.7|48352.8|48349.2|48353.8|48350.2|48343.1|48339.5|104
1766491800000|2025-12-23 12:10:00|48352.3|48348.7|48341.5|48337.9|48352.3|48348.7|48335.4|48331.8|178
1766492100000|2025-12-23 12:15:00|48342|48338.4|48344.4|48340.8|48348.3|48344.7|48339.1|48335.5|63
1766492400000|2025-12-23 12:20:00|48344.2|48340.6|48334.5|48330.9|48344.4|48340.8|48330.6|48327|53
1766492700000|2025-12-23 12:25:00|48335|48331.4|48341.4|48337.8|48343.2|48339.6|48335|48331.4|80
1766493000000|2025-12-23 12:30:00|48341.5|48337.9|48344.5|48340.9|48349.4|48345.8|48332.4|48328.8|100
1766493300000|2025-12-23 12:35:00|48345|48341.4|48350.9|48347.3|48353.4|48349.8|48340.5|48336.9|62
1766493600000|2025-12-23 12:40:00|48351.9|48348.3|48347.6|48344|48354.6|48351|48347.2|48343.6|40
1766493900000|2025-12-23 12:45:00|48347.1|48343.5|48342.3|48338.7|48349.2|48345.6|48340.3|48336.7|46
1766494200000|2025-12-23 12:50:00|48342.8|48339.2|48340.9|48337.3|48344.8|48341.2|48340.4|48336.8|54
1766494500000|2025-12-23 12:55:00|48341.4|48337.8|48342.1|48338.5|48347.8|48344.2|48337.1|48333.5|80
1766494800000|2025-12-23 13:00:00|48341.6|48338|48328.5|48324.9|48346.6|48343|48324.5|48320.9|145
1766495100000|2025-12-23 13:05:00|48329.5|48325.9|48339.5|48335.9|48346.2|48342.6|48327.9|48324.3|127
1766495400000|2025-12-23 13:10:00|48340|48336.4|48337.8|48334.2|48348.2|48344.6|48334|48330.4|122
1766495700000|2025-12-23 13:15:00|48337.3|48333.7|48337.1|48333.5|48346.9|48343.3|48333.6|48330|48
1766496000000|2025-12-23 13:20:00|48336.8|48333.2|48330.2|48326.6|48337.4|48333.8|48324.3|48320.7|80
1766496300000|2025-12-23 13:25:00|48332.2|48328.6|48342.9|48339.3|48346.2|48342.6|48329.1|48325.5|107
1766496600000|2025-12-23 13:30:00|48349.4|48345.8|48338.5|48334.9|48353.4|48349.8|48328.4|48324.8|141
1766496900000|2025-12-23 13:35:00|48337|48333.4|48281.5|48277.9|48337|48333.4|48272.8|48269.2|659
1766497200000|2025-12-23 13:40:00|48281|48277.4|48295.1|48291.5|48295.6|48292|48273.2|48269.6|256
1766497500000|2025-12-23 13:45:00|48294.6|48291|48286.1|48282.5|48301.7|48298.1|48280.8|48277.2|181
1766497800000|2025-12-23 13:50:00|48285.6|48282|48282.5|48278.9|48288.5|48284.9|48275.5|48271.9|142
1766498100000|2025-12-23 13:55:00|48284|48280.4|48274.1|48270.5|48290.5|48286.9|48263.5|48259.9|440
1766498400000|2025-12-23 14:00:00|48273.1|48269.5|48279.3|48275.7|48284.8|48281.2|48259.1|48255.5|185
1766498700000|2025-12-23 14:05:00|48279.8|48276.2|48251.5|48247.9|48285.5|48281.9|48249|48245.4|323
1766499000000|2025-12-23 14:10:00|48252|48248.4|48260.5|48256.9|48267.9|48264.3|48241.1|48237.5|361
1766499300000|2025-12-23 14:15:00|48261|48257.4|48253.6|48250|48267.1|48263.5|48253.6|48250|156
1766499600000|2025-12-23 14:20:00|48253.5|48249.9|48249.6|48246|48263.6|48260|48237.6|48234|291
1766499900000|2025-12-23 14:25:00|48250.1|48246.5|48240.2|48236.6|48251.6|48248|48218|48214.4|766
1766500200000|2025-12-23 14:30:00|48239.6|48237.1|48289.3|48286.8|48353.8|48351.3|48239.6|48237.1|3820
1766500500000|2025-12-23 14:35:00|48291.3|48288.8|48309.4|48306.9|48321.1|48318.6|48248.3|48245.8|1564
1766500800000|2025-12-23 14:40:00|48308.4|48305.9|48330.9|48328.4|48352.4|48349.9|48301.4|48298.9|900
1766501100000|2025-12-23 14:45:00|48331.4|48328.9|48337.8|48335.3|48369.5|48367|48317.9|48315.4|1823
1766501400000|2025-12-23 14:50:00|48338.9|48336.4|48355.8|48353.3|48388.7|48386.2|48331.9|48329.4|1072
1766501700000|2025-12-23 14:55:00|48354.8|48352.3|48357.1|48354.6|48367|48364.5|48324.9|48322.4|557
1766502000000|2025-12-23 15:00:00|48353.5|48351|48347.7|48345.2|48376.3|48373.8|48325|48322.5|965
1766502300000|2025-12-23 15:05:00|48348.2|48345.7|48362.4|48359.9|48364.2|48361.7|48322.5|48320|830
1766502600000|2025-12-23 15:10:00|48364.6|48362.1|48351.7|48349.2|48376.5|48374|48325|48322.5|708
1766502900000|2025-12-23 15:15:00|48352.2|48349.7|48394.6|48392.1|48399.1|48396.6|48351|48348.5|782
1766503200000|2025-12-23 15:20:00|48393.7|48391.2|48386.7|48384.2|48416.9|48414.4|48386.2|48383.7|659
1766503500000|2025-12-23 15:25:00|48385.7|48383.2|48375.9|48373.4|48392.5|48390|48361|48358.5|574
1766503800000|2025-12-23 15:30:00|48376.7|48374.2|48425|48422.5|48433|48430.5|48375.7|48373.2|804
1766504100000|2025-12-23 15:35:00|48425.5|48423|48437.7|48435.2|48457|48454.5|48423.4|48420.9|682
1766504400000|2025-12-23 15:40:00|48433.7|48431.2|48463.9|48461.4|48472.1|48469.6|48433.3|48430.8|708
1766504700000|2025-12-23 15:45:00|48462.9|48460.4|48469.7|48467.2|48472.3|48469.8|48439.1|48436.6|658
1766505000000|2025-12-23 15:50:00|48467|48464.5|48433.5|48431|48468|48465.5|48430.3|48427.8|394
1766505300000|2025-12-23 15:55:00|48433|48430.5|48442.9|48440.4|48446.9|48444.4|48415.7|48413.2|631
1766505600000|2025-12-23 16:00:00|48443.1|48440.6|48427.7|48425.2|48457.8|48455.3|48426.3|48423.8|680
1766505900000|2025-12-23 16:05:00|48426.2|48423.7|48420.1|48417.6|48439.2|48436.7|48408.7|48406.2|398
1766506200000|2025-12-23 16:10:00|48423.4|48420.9|48433.6|48431.1|48437.9|48435.4|48417.5|48415|264
1766506500000|2025-12-23 16:15:00|48434.1|48431.6|48458.2|48455.7|48461.9|48459.4|48434.1|48431.6|337
1766506800000|2025-12-23 16:20:00|48457.9|48455.4|48433.8|48431.3|48457.9|48455.4|48432.7|48430.2|285
1766507100000|2025-12-23 16:25:00|48433.3|48430.8|48411.5|48409|48439.7|48437.2|48408.8|48406.3|314
1766507400000|2025-12-23 16:30:00|48411.3|48408.8|48429.9|48427.4|48438.6|48436.1|48411|48408.5|280
1766507700000|2025-12-23 16:35:00|48430.9|48428.4|48434.6|48432.1|48440.4|48437.9|48427.6|48425.1|184
1766508000000|2025-12-23 16:40:00|48436.7|48434.2|48438.1|48435.6|48457.4|48454.9|48434.6|48432.1|203
1766508300000|2025-12-23 16:45:00|48438.6|48436.1|48434.9|48432.4|48443.1|48440.6|48426.2|48423.7|217
1766508600000|2025-12-23 16:50:00|48434.3|48431.8|48430|48427.5|48437.7|48435.2|48424.8|48422.3|182
1766508900000|2025-12-23 16:55:00|48430.5|48428|48437.9|48435.4|48445.2|48442.7|48430.5|48428|180
1766509200000|2025-12-23 17:00:00|48435.3|48432.8|48425.3|48422.8|48445.2|48442.7|48423.7|48421.2|413
1766509500000|2025-12-23 17:05:00|48425.2|48422.7|48424.7|48422.2|48433.8|48431.3|48419.7|48417.2|223
1766509800000|2025-12-23 17:10:00|48425.6|48423.1|48433.8|48431.3|48441.1|48438.6|48418.8|48416.3|226
1766510100000|2025-12-23 17:15:00|48434.2|48431.7|48443.4|48440.9|48452.8|48450.3|48429.8|48427.3|194
1766510400000|2025-12-23 17:20:00|48442.3|48439.8|48469.2|48466.7|48476.2|48473.7|48440.9|48438.4|456
1766510700000|2025-12-23 17:25:00|48469.7|48467.2|48453.1|48450.6|48476.1|48473.6|48452.1|48449.6|250
1766511000000|2025-12-23 17:30:00|48451.4|48448.9|48454.7|48452.2|48469.5|48467|48446.6|48444.1|312
1766511300000|2025-12-23 17:35:00|48457.7|48455.2|48456.6|48454.1|48469.3|48466.8|48455.1|48452.6|150
1766511600000|2025-12-23 17:40:00|48456.2|48453.7|48459.8|48457.3|48464.7|48462.2|48448.7|48446.2|141
1766511900000|2025-12-23 17:45:00|48460.3|48457.8|48445|48442.5|48466.5|48464|48444.9|48442.4|212
1766512200000|2025-12-23 17:50:00|48445.9|48443.4|48452.1|48449.6|48459.6|48457.1|48438.8|48436.3|291
1766512500000|2025-12-23 17:55:00|48452.4|48449.9|48451.1|48448.6|48461.6|48459.1|48445.7|48443.2|190
1766512800000|2025-12-23 18:00:00|48453.6|48451.1|48453|48450.5|48464.7|48462.2|48447.4|48444.9|137
1766513100000|2025-12-23 18:05:00|48452.5|48450|48481.4|48478.9|48488.8|48486.3|48452|48449.5|619
1766513400000|2025-12-23 18:10:00|48477.7|48475.2|48481.6|48479.1|48483.6|48481.1|48467.8|48465.3|230
1766513700000|2025-12-23 18:15:00|48481.1|48478.6|48488.7|48486.2|48490.3|48487.8|48477.5|48475|175
1766514000000|2025-12-23 18:20:00|48485|48482.5|48505.1|48502.6|48521.5|48519|48485|48482.5|625
1766514300000|2025-12-23 18:25:00|48505.3|48502.8|48510.8|48508.3|48516|48513.5|48502|48499.5|267
1766514600000|2025-12-23 18:30:00|48511.3|48508.8|48507|48504.5|48524.8|48522.3|48502.5|48500|353
1766514900000|2025-12-23 18:35:00|48508.5|48506|48501|48498.5|48510.9|48508.4|48493.1|48490.6|153
1766515200000|2025-12-23 18:40:00|48502.4|48499.9|48489.5|48487|48504.9|48502.4|48487.1|48484.6|155
1766515500000|2025-12-23 18:45:00|48490|48487.5|48488.7|48486.2|48497.8|48495.3|48478.1|48475.6|225
1766515800000|2025-12-23 18:50:00|48489.8|48487.3|48489.8|48487.3|48498.5|48496|48485.8|48483.3|201
1766516100000|2025-12-23 18:55:00|48490.3|48487.8|48480.8|48478.3|48491.2|48488.7|48476.2|48473.7|159
1766516400000|2025-12-23 19:00:00|48482.3|48479.8|48485.4|48482.9|48489.4|48486.9|48468.2|48465.7|369
1766516700000|2025-12-23 19:05:00|48485.9|48483.4|48476.4|48473.9|48488.3|48485.8|48471.9|48469.4|187
1766517000000|2025-12-23 19:10:00|48475.6|48473.1|48467.3|48464.8|48475.8|48473.3|48463.6|48461.1|182
1766517300000|2025-12-23 19:15:00|48467.4|48464.9|48480.6|48478.1|48482.6|48480.1|48466|48463.5|189
1766517600000|2025-12-23 19:20:00|48482.1|48479.6|48477.1|48474.6|48487.1|48484.6|48472.2|48469.7|116
1766517900000|2025-12-23 19:25:00|48476.6|48474.1|48473.8|48471.3|48482|48479.5|48469.2|48466.7|167
1766518200000|2025-12-23 19:30:00|48474.6|48472.1|48470.9|48468.4|48482.2|48479.7|48469|48466.5|87
1766518500000|2025-12-23 19:35:00|48470.4|48467.9|48456|48453.5|48470.9|48468.4|48455|48452.5|219
1766518800000|2025-12-23 19:40:00|48455.1|48452.6|48462.9|48460.4|48464.2|48461.7|48451.9|48449.4|162
1766519100000|2025-12-23 19:45:00|48463.4|48460.9|48461.1|48458.6|48474.6|48472.1|48460.1|48457.6|164
1766519400000|2025-12-23 19:50:00|48462.1|48459.6|48455.9|48453.4|48465.8|48463.3|48453.2|48450.7|161
1766519700000|2025-12-23 19:55:00|48456.4|48453.9|48441.9|48439.4|48456.4|48453.9|48440.1|48437.6|389
1766520000000|2025-12-23 20:00:00|48441.7|48439.2|48460.6|48458.1|48464.4|48461.9|48437.7|48435.2|378
1766520300000|2025-12-23 20:05:00|48461.1|48458.6|48460.6|48458.1|48465.8|48463.3|48453.5|48451|158
1766520600000|2025-12-23 20:10:00|48460.9|48458.4|48460.7|48458.2|48469|48466.5|48457.3|48454.8|185
1766520900000|2025-12-23 20:15:00|48461.2|48458.7|48453.8|48451.3|48464.7|48462.2|48453.6|48451.1|143
1766521200000|2025-12-23 20:20:00|48451.5|48449|48442.7|48440.2|48455.9|48453.4|48436|48433.5|188
1766521500000|2025-12-23 20:25:00|48443.7|48441.2|48442.3|48439.8|48445.3|48442.8|48435.7|48433.2|176
1766521800000|2025-12-23 20:30:00|48440.9|48438.4|48448|48445.5|48452.6|48450.1|48437.9|48435.4|147
1766522100000|2025-12-23 20:35:00|48448.7|48446.2|48450.4|48447.9|48454.1|48451.6|48432.3|48429.8|366
1766522400000|2025-12-23 20:40:00|48450.1|48447.6|48438.5|48436|48453.7|48451.2|48438.5|48436|173
1766522700000|2025-12-23 20:45:00|48437|48434.5|48448.1|48445.6|48453.7|48451.2|48436.7|48434.2|385
1766523000000|2025-12-23 20:50:00|48448|48445.5|48447.9|48445.4|48451.8|48449.3|48430.1|48427.6|932
1766523300000|2025-12-23 20:55:00|48448.9|48446.4|48430.9|48428.4|48466|48463.5|48429.4|48426.9|2201
1766523600000|2025-12-23 21:00:00|48432.1|48427.3|48420.2|48415.4|48442.7|48437.9|48412.2|48407.4|873
1766523900000|2025-12-23 21:05:00|48420.7|48415.9|48424.8|48420|48425.8|48421|48410.7|48405.9|167
1766524200000|2025-12-23 21:10:00|48424.3|48419.5|48417.5|48412.7|48426.6|48421.8|48416.9|48412.1|135
1766524500000|2025-12-23 21:15:00|48416.5|48411.7|48423.6|48418.8|48427.1|48422.3|48414.5|48409.7|96
1766524800000|2025-12-23 21:20:00|48423.2|48418.4|48423.2|48418.4|48428.2|48423.4|48422.8|48418|46
1766525100000|2025-12-23 21:25:00|48423.7|48418.9|48410.9|48406.1|48424.7|48419.9|48406.8|48402|88
1766525400000|2025-12-23 21:30:00|48410.4|48405.6|48409.9|48405.1|48415.4|48410.6|48409.3|48404.5|40
1766525700000|2025-12-23 21:35:00|48409.4|48404.6|48414|48409.2|48415|48410.2|48405.1|48400.3|56
1766526000000|2025-12-23 21:40:00|48414.5|48409.7|48411.6|48406.8|48417|48412.2|48411.6|48406.8|21
1766526300000|2025-12-23 21:45:00|48411.1|48406.3|48410.1|48405.3|48413.8|48409|48408|48403.2|32
1766526600000|2025-12-23 21:50:00|48409.6|48404.8|48421.8|48417|48421.8|48417|48403.7|48398.9|80
1766526900000|2025-12-23 21:55:00|48421.7|48416.9|48414.6|48404.8|48422.5|48417.7|48407.8|48403|79
1766530800000|2025-12-23 23:00:00|48417|48412.2|48416.9|48412.1|48419.8|48415|48403.2|48398.4|69
1766531100000|2025-12-23 23:05:00|48413.4|48408.6|48405.6|48400.8|48414.4|48409.6|48402.7|48397.9|30
1766531400000|2025-12-23 23:10:00|48402.5|48397.7|48407.8|48403|48418.3|48413.5|48402|48397.2|23
1766531700000|2025-12-23 23:15:00|48406.3|48401.5|48404.7|48399.9|48414.2|48409.4|48402.1|48397.3|16
1766532000000|2025-12-23 23:20:00|48405.3|48400.5|48406.3|48401.5|48413.4|48408.6|48404.3|48399.5|4
1766532300000|2025-12-23 23:25:00|48405.8|48401|48410.3|48405.5|48413.4|48408.6|48401.3|48396.5|16
1766532600000|2025-12-23 23:30:00|48408.9|48404.1|48407.1|48402.3|48411.4|48406.6|48402.7|48397.9|6
1766532900000|2025-12-23 23:35:00|48406.6|48401.8|48409.7|48404.9|48414.8|48410|48405.8|48401|7
1766533200000|2025-12-23 23:40:00|48410.2|48405.4|48407.7|48402.9|48412.4|48407.6|48404.4|48399.6|21
1766533500000|2025-12-23 23:45:00|48408|48403.2|48406.6|48401.8|48412|48407.2|48404.1|48399.3|24
1766533800000|2025-12-23 23:50:00|48406.1|48401.3|48408|48403.2|48413.3|48408.5|48403.1|48398.3|31
1766534100000|2025-12-23 23:55:00|48408.3|48403.5|48409.2|48404.4|48414.8|48410|48405.8|48401|54
1766534400000|2025-12-24 00:00:00|48411.7|48406.9|48416.2|48411.4|48422.9|48418.1|48410|48405.2|68
1766534700000|2025-12-24 00:05:00|48415.7|48410.9|48417.4|48412.6|48426.1|48421.3|48412|48407.2|51
1766535000000|2025-12-24 00:10:00|48418.9|48414.1|48415.4|48410.6|48421.5|48416.7|48410.1|48405.3|30
1766535300000|2025-12-24 00:15:00|48416.1|48411.3|48414.8|48410|48417.2|48412.4|48408.6|48403.8|31
1766535600000|2025-12-24 00:20:00|48414.3|48409.5|48413.9|48409.1|48417.8|48413|48409.7|48404.9|15
1766535900000|2025-12-24 00:25:00|48414.4|48409.6|48414|48409.2|48418.4|48413.6|48409.7|48404.9|25
1766536200000|2025-12-24 00:30:00|48413.5|48408.7|48412.4|48407.6|48416.3|48411.5|48405.7|48400.9|37
1766536500000|2025-12-24 00:35:00|48411.9|48407.1|48417.1|48412.3|48420.8|48416|48406.7|48401.9|43
1766536800000|2025-12-24 00:40:00|48417.5|48412.7|48417.1|48412.3|48422.9|48418.1|48413.9|48409.1|41
1766537100000|2025-12-24 00:45:00|48417.6|48412.8|48417.3|48412.5|48421.3|48416.5|48411.8|48407|16
1766537400000|2025-12-24 00:50:00|48417.8|48413|48417.3|48412.5|48420.4|48415.6|48411.1|48406.3|6
1766537700000|2025-12-24 00:55:00|48416.1|48411.3|48413.4|48408.6|48417.4|48412.6|48410.8|48406|17
1766538000000|2025-12-24 01:00:00|48412.9|48408.1|48410.7|48405.9|48415|48410.2|48405.2|48400.4|32
1766538300000|2025-12-24 01:05:00|48409.7|48404.9|48412.9|48408.1|48415.3|48410.5|48409.7|48404.9|31
1766538600000|2025-12-24 01:10:00|48413|48408.2|48416.2|48411.4|48417.8|48413|48410.8|48406|13
1766538900000|2025-12-24 01:15:00|48415.7|48410.9|48420.9|48416.1|48421.4|48416.6|48415|48410.2|39
1766539200000|2025-12-24 01:20:00|48420.4|48415.6|48423.1|48418.3|48429.2|48424.4|48419.4|48414.6|30
1766539500000|2025-12-24 01:25:00|48423.7|48418.9|48417.5|48412.7|48423.7|48418.9|48417.3|48412.5|28
1766539800000|2025-12-24 01:30:00|48418|48413.2|48417.5|48412.7|48419.3|48414.5|48412.7|48407.9|26
1766540100000|2025-12-24 01:35:00|48418|48413.2|48417.6|48412.8|48423.3|48418.5|48415.8|48411|16
1766540400000|2025-12-24 01:40:00|48417.1|48412.3|48408.9|48404.1|48418.1|48413.3|48403.8|48399|68
1766540700000|2025-12-24 01:45:00|48408.4|48403.6|48408.1|48403.3|48410.2|48405.4|48404.3|48399.5|14
1766541000000|2025-12-24 01:50:00|48408.5|48403.7|48405.7|48400.9|48413.2|48408.4|48405.7|48400.9|17
1766541300000|2025-12-24 01:55:00|48405.2|48400.4|48420|48415.2|48426|48421.2|48405.2|48400.4|19
1766541600000|2025-12-24 02:00:00|48420.5|48415.7|48418.5|48413.7|48423.3|48418.5|48418|48413.2|24
1766541900000|2025-12-24 02:05:00|48418|48413.2|48422.4|48417.6|48425|48420.2|48417.5|48412.7|31
1766542200000|2025-12-24 02:10:00|48421.9|48417.1|48422.2|48417.4|48427.8|48423|48420.6|48415.8|37
1766542500000|2025-12-24 02:15:00|48421.7|48416.9|48421.3|48416.5|48424.7|48419.9|48417.6|48412.8|9
1766542800000|2025-12-24 02:20:00|48421.7|48416.9|48419.7|48414.9|48425.7|48420.9|48418.1|48413.3|6
1766543100000|2025-12-24 02:25:00|48419.2|48414.4|48417.8|48413|48424.3|48419.5|48417|48412.2|22
1766543400000|2025-12-24 02:30:00|48416.8|48412|48419.5|48414.7|48424.6|48419.8|48412.9|48408.1|25
1766543700000|2025-12-24 02:35:00|48419|48414.2|48418|48413.2|48425.6|48420.8|48417.6|48412.8|11
1766544000000|2025-12-24 02:40:00|48418.5|48413.7|48420|48415.2|48425.7|48420.9|48415.3|48410.5|41
1766544300000|2025-12-24 02:45:00|48419|48414.2|48417.4|48412.6|48424.6|48419.8|48414.5|48409.7|13
1766544600000|2025-12-24 02:50:00|48417.9|48413.1|48426.1|48421.3|48428.7|48423.9|48417.9|48413.1|13
1766544900000|2025-12-24 02:55:00|48422.8|48418|48421.5|48416.7|48426.8|48422|48420.8|48416|20
1766545200000|2025-12-24 03:00:00|48421.6|48416.8|48413.5|48408.7|48421.7|48416.9|48413|48408.2|26
1766545500000|2025-12-24 03:05:00|48414|48409.2|48419.4|48414.6|48419.4|48414.6|48414|48409.2|7
1766545800000|2025-12-24 03:10:00|48418.9|48414.1|48417.9|48413.1|48419.7|48414.9|48412.6|48407.8|6
1766546100000|2025-12-24 03:15:00|48418.5|48413.7|48413.4|48408.6|48420.2|48415.4|48412|48407.2|9
1766546400000|2025-12-24 03:20:00|48417.4|48412.6|48423|48418.2|48425.2|48420.4|48413.5|48408.7|11
1766546700000|2025-12-24 03:25:00|48422.5|48417.7|48424.8|48420|48426|48421.2|48419.5|48414.7|15
1766547000000|2025-12-24 03:30:00|48423.8|48419|48422.1|48417.3|48430.5|48425.7|48421.1|48416.3|11
1766547300000|2025-12-24 03:35:00|48421.6|48416.8|48426.6|48421.8|48428.7|48423.9|48420|48415.2|18
1766547600000|2025-12-24 03:40:00|48425.7|48420.9|48428|48423.2|48429.7|48424.9|48422.8|48418|17
1766547900000|2025-12-24 03:45:00|48427.5|48422.7|48427.2|48422.4|48432.5|48427.7|48424.9|48420.1|12
1766548200000|2025-12-24 03:50:00|48426.4|48421.6|48421.9|48417.1|48429|48424.2|48421.1|48416.3|13
1766548500000|2025-12-24 03:55:00|48422.3|48417.5|48424.6|48419.8|48426.6|48421.8|48420.3|48415.5|15
1766548800000|2025-12-24 04:00:00|48424.1|48419.3|48426.2|48421.4|48426.7|48421.9|48422|48417.2|16
1766549100000|2025-12-24 04:05:00|48426.7|48421.9|48428.1|48423.3|48428.6|48423.8|48423.1|48418.3|20
1766549400000|2025-12-24 04:10:00|48427.1|48422.3|48425|48420.2|48428.6|48423.8|48423|48418.2|13
1766549700000|2025-12-24 04:15:00|48424.5|48419.7|48422|48417.2|48424.5|48419.7|48421|48416.2|8
1766550000000|2025-12-24 04:20:00|48421|48416.2|48420.5|48415.7|48422|48417.2|48419|48414.2|8
1766550300000|2025-12-24 04:25:00|48420|48415.2|48422.8|48418|48423.8|48419|48418.5|48413.7|7
1766550600000|2025-12-24 04:30:00|48422.5|48417.7|48422|48417.2|48424.5|48419.7|48421.4|48416.6|6
1766550900000|2025-12-24 04:35:00|48423|48418.2|48420.8|48416|48423.7|48418.9|48420.3|48415.5|37
1766551200000|2025-12-24 04:40:00|48421.2|48416.4|48420.8|48416|48423.3|48418.5|48420.8|48416|4
1766551500000|2025-12-24 04:45:00|48419.8|48415|48421.5|48416.7|48421.8|48417|48419.8|48415|13
1766551800000|2025-12-24 04:50:00|48422|48417.2|48420.5|48415.7|48422.5|48417.7|48419|48414.2|32
1766552100000|2025-12-24 04:55:00|48421|48416.2|48420.1|48415.3|48421|48416.2|48417.8|48413|28
1766552400000|2025-12-24 05:00:00|48419.7|48414.9|48421.5|48416.7|48425.9|48421.1|48419.3|48414.5|46
1766552700000|2025-12-24 05:05:00|48422|48417.2|48421.2|48416.4|48427.7|48422.9|48418.5|48413.7|12
1766553000000|2025-12-24 05:10:00|48420.6|48415.8|48422.2|48417.4|48422.9|48418.1|48419.4|48414.6|13
1766553300000|2025-12-24 05:15:00|48422.7|48417.9|48421.2|48416.4|48423.2|48418.4|48420.2|48415.4|2
1766553600000|2025-12-24 05:20:00|48420.7|48415.9|48417.4|48412.6|48421.2|48416.4|48415|48410.2|15
1766553900000|2025-12-24 05:25:00|48417.9|48413.1|48420.5|48415.7|48420.8|48416|48416.4|48411.6|7
1766554200000|2025-12-24 05:30:00|48420|48415.2|48422.7|48417.9|48424.2|48419.4|48417.7|48412.9|40
1766554500000|2025-12-24 05:35:00|48423.2|48418.4|48421.3|48416.5|48423.7|48418.9|48419.7|48414.9|39
1766554800000|2025-12-24 05:40:00|48421.8|48417|48427.2|48422.4|48429.2|48424.4|48421.8|48417|32
1766555100000|2025-12-24 05:45:00|48426.7|48421.9|48419.5|48414.7|48427.2|48422.4|48419|48414.2|15
1766555400000|2025-12-24 05:50:00|48420|48415.2|48416.1|48411.3|48420|48415.2|48415.1|48410.3|10
1766555700000|2025-12-24 05:55:00|48415.6|48410.8|48409.5|48404.7|48415.6|48410.8|48409.1|48404.3|49
1766556000000|2025-12-24 06:00:00|48409|48404.2|48404.1|48399.3|48411|48406.2|48403.1|48398.3|81
1766556300000|2025-12-24 06:05:00|48404.6|48399.8|48407.8|48403|48407.8|48403|48400.7|48395.9|24
1766556600000|2025-12-24 06:10:00|48407.3|48402.5|48408.9|48404.1|48409.4|48404.6|48405.4|48400.6|11
1766556900000|2025-12-24 06:15:00|48409.2|48404.4|48409.6|48404.8|48412.7|48407.9|48404.3|48399.5|8
1766557200000|2025-12-24 06:20:00|48409.2|48404.4|48408.3|48403.5|48411.7|48406.9|48405.9|48401.1|6
1766557500000|2025-12-24 06:25:00|48407|48402.2|48404.5|48399.7|48412.7|48407.9|48403.9|48399.1|3
1766557800000|2025-12-24 06:30:00|48404.4|48399.6|48408.4|48403.6|48409.7|48404.9|48399|48394.2|37
1766558100000|2025-12-24 06:35:00|48405.5|48400.7|48411.5|48406.7|48411.7|48406.9|48403.5|48398.7|8
1766558400000|2025-12-24 06:40:00|48412|48407.2|48412.6|48407.8|48413.7|48408.9|48405.9|48401.1|21
1766558700000|2025-12-24 06:45:00|48411|48406.2|48412.7|48407.9|48413.2|48408.4|48409.5|48404.7|18
1766559000000|2025-12-24 06:50:00|48412.2|48407.4|48410.1|48405.3|48413.7|48408.9|48409.9|48405.1|5
1766559300000|2025-12-24 06:55:00|48409.9|48405.1|48412.5|48407.7|48414.9|48410.1|48408.2|48403.4|12
1766559600000|2025-12-24 07:00:00|48412.4|48408.8|48413|48409.4|48415|48411.4|48411|48407.4|40
1766559900000|2025-12-24 07:05:00|48414|48410.4|48413|48409.4|48415|48411.4|48411.5|48407.9|19
1766560200000|2025-12-24 07:10:00|48412.5|48408.9|48410|48406.4|48413|48409.4|48410|48406.4|9
1766560500000|2025-12-24 07:15:00|48409.5|48405.9|48407|48403.4|48410.5|48406.9|48405|48401.4|40
1766560800000|2025-12-24 07:20:00|48406.5|48402.9|48401.3|48397.7|48407|48403.4|48400.8|48397.2|21
1766561100000|2025-12-24 07:25:00|48401.6|48398|48396.8|48393.2|48404|48400.4|48394.3|48390.7|55
1766561400000|2025-12-24 07:30:00|48396.3|48392.7|48403.2|48399.6|48405.5|48401.9|48395.3|48391.7|17
1766561700000|2025-12-24 07:35:00|48403.3|48399.7|48403.5|48399.9|48407|48403.4|48403.3|48399.7|17
1766562000000|2025-12-24 07:40:00|48403|48399.4|48399|48395.4|48403.5|48399.9|48398|48394.4|17
1766562300000|2025-12-24 07:45:00|48399.5|48395.9|48401.7|48398.1|48405.4|48401.8|48399|48395.4|24
1766562600000|2025-12-24 07:50:00|48401.9|48398.3|48398.5|48394.9|48402|48398.4|48397.5|48393.9|20
1766562900000|2025-12-24 07:55:00|48398|48394.4|48400|48396.4|48402|48398.4|48397|48393.4|24
1766563200000|2025-12-24 08:00:00|48399.7|48396.1|48407.4|48403.8|48414.3|48410.7|48397|48393.4|63
1766563500000|2025-12-24 08:05:00|48406.9|48403.3|48407.6|48404|48410.8|48407.2|48406.2|48402.6|49
1766563800000|2025-12-24 08:10:00|48407.1|48403.5|48405.3|48401.7|48410.4|48406.8|48401.3|48397.7|47
1766564100000|2025-12-24 08:15:00|48405.5|48401.9|48404.1|48400.5|48406.6|48403|48398.5|48394.9|33
1766564400000|2025-12-24 08:20:00|48404.2|48400.6|48411.5|48407.9|48413|48409.4|48403.1|48399.5|32
1766564700000|2025-12-24 08:25:00|48411|48407.4|48405.1|48401.5|48411.5|48407.9|48404.6|48401|32
1766565000000|2025-12-24 08:30:00|48404.6|48401|48409|48405.4|48409|48405.4|48404|48400.4|20
1766565300000|2025-12-24 08:35:00|48409.1|48405.5|48406.2|48402.6|48411.2|48407.6|48405.2|48401.6|21
1766565600000|2025-12-24 08:40:00|48405.7|48402.1|48403.8|48400.2|48406.8|48403.2|48401.8|48398.2|34
1766565900000|2025-12-24 08:45:00|48404.3|48400.7|48408.4|48404.8|48408.6|48405|48400.9|48397.3|41
1766566200000|2025-12-24 08:50:00|48407.9|48404.3|48403.1|48399.5|48407.9|48404.3|48402.2|48398.6|26
1766566500000|2025-12-24 08:55:00|48402.6|48399|48404.1|48400.5|48404.1|48400.5|48398.1|48394.5|39
1766566800000|2025-12-24 09:00:00|48403.6|48400|48403|48399.4|48404.4|48400.8|48397.1|48393.5|69
1766567100000|2025-12-24 09:05:00|48403.5|48399.9|48411.7|48408.1|48414.4|48410.8|48401.5|48397.9|42
1766567400000|2025-12-24 09:10:00|48412.2|48408.6|48419.1|48415.5|48421.5|48417.9|48410.3|48406.7|54
1766567700000|2025-12-24 09:15:00|48419.6|48416|48414.3|48410.7|48427.6|48424|48414|48410.4|75
1766568000000|2025-12-24 09:20:00|48414.2|48410.6|48417.7|48414.1|48421.5|48417.9|48413.2|48409.6|19
1766568300000|2025-12-24 09:25:00|48417.9|48414.3|48420.3|48416.7|48425.5|48421.9|48417|48413.4|20
1766568600000|2025-12-24 09:30:00|48420.7|48417.1|48422.3|48418.7|48426.4|48422.8|48416|48412.4|36
1766568900000|2025-12-24 09:35:00|48422.6|48419|48423.4|48419.8|48428.7|48425.1|48420.9|48417.3|25
1766569200000|2025-12-24 09:40:00|48423.6|48420|48423|48419.4|48427.4|48423.8|48418|48414.4|32
1766569500000|2025-12-24 09:45:00|48422.7|48419.1|48423|48419.4|48425.5|48421.9|48417.9|48414.3|15
1766569800000|2025-12-24 09:50:00|48422|48418.4|48423.3|48419.7|48425|48421.4|48419.2|48415.6|19
1766570100000|2025-12-24 09:55:00|48422.8|48419.2|48424.5|48420.9|48425|48421.4|48418|48414.4|5
1766570400000|2025-12-24 10:00:00|48424|48420.4|48416.3|48412.7|48424|48420.4|48414.9|48411.3|32
1766570700000|2025-12-24 10:05:00|48416.8|48413.2|48420.8|48417.2|48421.7|48418.1|48412.6|48409|34
1766571000000|2025-12-24 10:10:00|48421.2|48417.6|48421.6|48418|48422.5|48418.9|48417.3|48413.7|12
1766571300000|2025-12-24 10:15:00|48421.9|48418.3|48422.9|48419.3|48424.4|48420.8|48420.4|48416.8|8
1766571600000|2025-12-24 10:20:00|48423.4|48419.8|48421|48417.4|48426.7|48423.1|48420.5|48416.9|16
1766571900000|2025-12-24 10:25:00|48420.5|48416.9|48422.7|48419.1|48425.2|48421.6|48417.5|48413.9|22
1766572200000|2025-12-24 10:30:00|48423.2|48419.6|48427.4|48423.8|48427.4|48423.8|48421.8|48418.2|13
1766572500000|2025-12-24 10:35:00|48426.9|48423.3|48429.1|48425.5|48429.6|48426|48422.1|48418.5|16
1766572800000|2025-12-24 10:40:00|48429.2|48425.6|48424.6|48421|48429.3|48425.7|48424|48420.4|11
1766573100000|2025-12-24 10:45:00|48424.1|48420.5|48421.8|48418.2|48424.7|48421.1|48420.8|48417.2|16
1766573400000|2025-12-24 10:50:00|48421.5|48417.9|48427.4|48423.8|48427.4|48423.8|48420|48416.4|25
1766573700000|2025-12-24 10:55:00|48427.9|48424.3|48427.5|48423.9|48434|48430.4|48427.5|48423.9|23
1766574000000|2025-12-24 11:00:00|48427.8|48424.2|48426.3|48422.7|48428.4|48424.8|48424.9|48421.3|7
1766574300000|2025-12-24 11:05:00|48426.7|48423.1|48430.9|48427.3|48432.2|48428.6|48425.1|48421.5|8
1766574600000|2025-12-24 11:10:00|48430.4|48426.8|48425.5|48421.9|48431.8|48428.2|48424.5|48420.9|21
1766574900000|2025-12-24 11:15:00|48426|48422.4|48425.9|48422.3|48430.5|48426.9|48423.5|48419.9|9
1766575200000|2025-12-24 11:20:00|48425.4|48421.8|48423.4|48419.8|48429.4|48425.8|48422.5|48418.9|22
1766575500000|2025-12-24 11:25:00|48423.9|48420.3|48428.8|48425.2|48429.5|48425.9|48423|48419.4|10
1766575800000|2025-12-24 11:30:00|48428.3|48424.7|48425.1|48421.5|48430.5|48426.9|48422.2|48418.6|40
1766576100000|2025-12-24 11:35:00|48425.4|48421.8|48424.2|48420.6|48427.4|48423.8|48418.4|48414.8|17
1766576400000|2025-12-24 11:40:00|48423.7|48420.1|48422.4|48418.8|48428.5|48424.9|48421.5|48417.9|30
1766576700000|2025-12-24 11:45:00|48421.9|48418.3|48415.4|48411.8|48423.5|48419.9|48414.2|48410.6|68
1766577000000|2025-12-24 11:50:00|48414.9|48411.3|48413.5|48409.9|48415.5|48411.9|48407.4|48403.8|44
1766577300000|2025-12-24 11:55:00|48413|48409.4|48413|48409.4|48415.7|48412.1|48410.5|48406.9|28
1766577600000|2025-12-24 12:00:00|48413.5|48409.9|48420.5|48416.9|48421|48417.4|48410|48406.4|100
1766577900000|2025-12-24 12:05:00|48420|48416.4|48420.4|48416.8|48422.9|48419.3|48417|48413.4|26
1766578200000|2025-12-24 12:10:00|48419.9|48416.3|48421.6|48418|48422.1|48418.5|48416.6|48413|46
1766578500000|2025-12-24 12:15:00|48422.1|48418.5|48428.4|48424.8|48428.4|48424.8|48422.1|48418.5|104
1766578800000|2025-12-24 12:20:00|48427.8|48424.2|48426.3|48422.7|48431.5|48427.9|48424.3|48420.7|56
1766579100000|2025-12-24 12:25:00|48425.8|48422.2|48419.3|48415.7|48426.3|48422.7|48418.3|48414.7|38
1766579400000|2025-12-24 12:30:00|48419.4|48415.8|48419.5|48415.9|48423.8|48420.2|48419.3|48415.7|33
1766579700000|2025-12-24 12:35:00|48420|48416.4|48418|48414.4|48422.7|48419.1|48417.6|48414|39
1766580000000|2025-12-24 12:40:00|48417.4|48413.8|48417.5|48413.9|48418.5|48414.9|48409.9|48406.3|48
1766580300000|2025-12-24 12:45:00|48417|48413.4|48417.7|48414.1|48419.6|48416|48415.6|48412|33
1766580600000|2025-12-24 12:50:00|48418.2|48414.6|48425.6|48422|48426.6|48423|48417.7|48414.1|38
1766580900000|2025-12-24 12:55:00|48425.2|48421.6|48427|48423.4|48430.5|48426.9|48423.9|48420.3|33
1766581200000|2025-12-24 13:00:00|48426|48422.4|48420.4|48416.8|48431.2|48427.6|48417.4|48413.8|106
1766581500000|2025-12-24 13:05:00|48419.9|48416.3|48407.9|48404.3|48424.1|48420.5|48407.9|48404.3|52
1766581800000|2025-12-24 13:10:00|48407.3|48403.7|48416.6|48413|48416.9|48413.3|48401.8|48398.2|91
1766582100000|2025-12-24 13:15:00|48416.1|48412.5|48428|48424.4|48428|48424.4|48416.1|48412.5|58
1766582400000|2025-12-24 13:20:00|48428.5|48424.9|48427.8|48424.2|48429|48425.4|48419.9|48416.3|44
1766582700000|2025-12-24 13:25:00|48427.9|48424.3|48429|48425.4|48433.4|48429.8|48426.4|48422.8|58
1766583000000|2025-12-24 13:30:00|48428.5|48424.9|48437.5|48433.9|48445.6|48442|48428|48424.4|91
1766583300000|2025-12-24 13:35:00|48437|48433.4|48440.7|48437.1|48443.6|48440|48434|48430.4|65
1766583600000|2025-12-24 13:40:00|48441.2|48437.6|48451.4|48447.8|48456.9|48453.3|48440|48436.4|89
1766583900000|2025-12-24 13:45:00|48451.5|48447.9|48450.9|48447.3|48456.5|48452.9|48450.9|48447.3|51
1766584200000|2025-12-24 13:50:00|48450.4|48446.8|48447.2|48443.6|48451.4|48447.8|48444.4|48440.8|67
1766584500000|2025-12-24 13:55:00|48447.7|48444.1|48445.2|48441.6|48453.2|48449.6|48445.2|48441.6|42
1766584800000|2025-12-24 14:00:00|48444.7|48441.1|48447.9|48444.3|48449.4|48445.8|48437.5|48433.9|48
1766585100000|2025-12-24 14:05:00|48448.4|48444.8|48458.2|48454.6|48458.2|48454.6|48448.4|48444.8|67
1766585400000|2025-12-24 14:10:00|48457.7|48454.1|48459.4|48455.8|48465|48461.4|48457.2|48453.6|70
1766585700000|2025-12-24 14:15:00|48460.4|48456.8|48445.4|48441.8|48462.4|48458.8|48445.4|48441.8|84
1766586000000|2025-12-24 14:20:00|48445.1|48441.5|48437.7|48434.1|48450.5|48446.9|48434.6|48431|149
1766586300000|2025-12-24 14:25:00|48439.2|48435.6|48438.5|48434.9|48454.7|48451.1|48434|48430.4|419
1766586600000|2025-12-24 14:30:00|48437.7|48435.2|48451.3|48448.8|48510.6|48508.1|48373.5|48371|2574
1766586900000|2025-12-24 14:35:00|48442.8|48440.3|48464.3|48461.8|48485.5|48483|48442.3|48439.8|1081
1766587200000|2025-12-24 14:40:00|48463.3|48460.8|48505.3|48502.8|48521|48518.5|48460.6|48458.1|891
1766587500000|2025-12-24 14:45:00|48505.8|48503.3|48546.5|48544|48552.5|48550|48502.5|48500|654
1766587800000|2025-12-24 14:50:00|48546.7|48544.2|48559.6|48557.1|48579.3|48576.8|48541.2|48538.7|842
1766588100000|2025-12-24 14:55:00|48562.1|48559.6|48537.6|48535.1|48563.9|48561.4|48520.3|48517.8|520
1766588400000|2025-12-24 15:00:00|48536.5|48534|48552.1|48549.6|48563|48560.5|48530.5|48528|394
1766588700000|2025-12-24 15:05:00|48553.1|48550.6|48550.7|48548.2|48563.2|48560.7|48533.2|48530.7|326
1766589000000|2025-12-24 15:10:00|48551.6|48549.1|48577|48574.5|48577.3|48574.8|48551.6|48549.1|343
1766589300000|2025-12-24 15:15:00|48578|48575.5|48580.3|48577.8|48596.3|48593.8|48569.9|48567.4|496
1766589600000|2025-12-24 15:20:00|48577.9|48575.4|48592.5|48590|48593|48590.5|48569.4|48566.9|388
1766589900000|2025-12-24 15:25:00|48593|48590.5|48620.2|48617.7|48623.8|48621.3|48583.9|48581.4|526
1766590200000|2025-12-24 15:30:00|48617.5|48615|48610.6|48608.1|48626.3|48623.8|48604.7|48602.2|368
1766590500000|2025-12-24 15:35:00|48611.6|48609.1|48614.8|48612.3|48619.5|48617|48597.8|48595.3|395
1766590800000|2025-12-24 15:40:00|48614.4|48611.9|48629.4|48626.9|48634.5|48632|48603.8|48601.3|317
1766591100000|2025-12-24 15:45:00|48628.9|48626.4|48616.9|48614.4|48631.7|48629.2|48609.6|48607.1|247
1766591400000|2025-12-24 15:50:00|48616.7|48614.2|48623.6|48621.1|48630|48627.5|48614.4|48611.9|224
1766591700000|2025-12-24 15:55:00|48623.1|48620.6|48635.9|48633.4|48643.4|48640.9|48617.8|48615.3|428
1766592000000|2025-12-24 16:00:00|48639.1|48636.6|48639.4|48636.9|48659.6|48657.1|48637.8|48635.3|463
1766592300000|2025-12-24 16:05:00|48638.9|48636.4|48640.9|48638.4|48659.1|48656.6|48632.4|48629.9|327
1766592600000|2025-12-24 16:10:00|48642.3|48639.8|48668.8|48666.3|48671.6|48669.1|48642.3|48639.8|241
1766592900000|2025-12-24 16:15:00|48668.3|48665.8|48675.3|48672.8|48675.3|48672.8|48647.8|48645.3|343
1766593200000|2025-12-24 16:20:00|48677.2|48674.7|48686|48683.5|48696.6|48694.1|48677|48674.5|505
1766593500000|2025-12-24 16:25:00|48687|48684.5|48690.2|48687.7|48691.7|48689.2|48678.2|48675.7|233
1766593800000|2025-12-24 16:30:00|48687.7|48685.2|48697.6|48695.1|48699.6|48697.1|48682.5|48680|347
1766594100000|2025-12-24 16:35:00|48698.6|48696.1|48715.5|48713|48725.7|48723.2|48698.6|48696.1|500
1766594400000|2025-12-24 16:40:00|48713.3|48710.8|48714.7|48712.2|48723.2|48720.7|48709.2|48706.7|288
1766594700000|2025-12-24 16:45:00|48715.2|48712.7|48703.6|48701.1|48717.4|48714.9|48700.1|48697.6|318
1766595000000|2025-12-24 16:50:00|48703.7|48701.2|48714.5|48712|48715.5|48713|48689.4|48686.9|324
1766595300000|2025-12-24 16:55:00|48715|48712.5|48712.9|48710.4|48720.6|48718.1|48711|48708.5|212
1766595600000|2025-12-24 17:00:00|48712.4|48709.9|48729.3|48726.8|48735.8|48733.3|48711.9|48709.4|285
1766595900000|2025-12-24 17:05:00|48728.8|48726.3|48735.4|48732.9|48742.3|48739.8|48728.3|48725.8|332
1766596200000|2025-12-24 17:10:00|48735.1|48732.6|48730.3|48727.8|48743.5|48741|48726.8|48724.3|178
1766596500000|2025-12-24 17:15:00|48730.8|48728.3|48717.1|48714.6|48736.1|48733.6|48709.7|48707.2|229
1766596800000|2025-12-24 17:20:00|48719.6|48717.1|48714.2|48711.7|48729.4|48726.9|48713.7|48711.2|105
1766597100000|2025-12-24 17:25:00|48713.7|48711.2|48739.9|48737.4|48742.6|48740.1|48711.3|48708.8|209
1766597400000|2025-12-24 17:30:00|48739|48736.5|48758.5|48756|48770.1|48767.6|48739|48736.5|315
1766597700000|2025-12-24 17:35:00|48758|48755.5|48750.5|48748|48775.3|48772.8|48749.2|48746.7|225
1766598000000|2025-12-24 17:40:00|48751.2|48748.7|48743.5|48741|48761.8|48759.3|48739.7|48737.2|334
1766598300000|2025-12-24 17:45:00|48743.2|48740.7|48726.4|48723.9|48747.7|48745.2|48724.4|48721.9|297
1766598600000|2025-12-24 17:50:00|48725.1|48722.6|48721.1|48718.6|48742.3|48739.8|48716.9|48714.4|510
1766598900000|2025-12-24 17:55:00|48719.6|48717.1|48708.9|48706.4|48755.3|48752.8|48706.9|48704.4|1103
1766599200000|2025-12-24 18:00:00|48709.4|48706.9|48728.9|48726.4|48740.2|48737.7|48697.3|48694.8|544
1766599500000|2025-12-24 18:05:00|48729.4|48726.9|48721.1|48718.6|48738|48735.5|48698.9|48696.4|128
1766599800000|2025-12-24 18:10:00|48720.8|48718.3|48707.9|48705.4|48723.7|48721.2|48694|48691.5|160
1766600100000|2025-12-24 18:15:00|48707.4|48704.9|48707.3|48697.5|48707.4|48704.9|48707.3|48697.5|0
1766703600000|2025-12-25 23:00:00|48740.5|48735.7|48744|48739.2|48744.3|48739.5|48723|48718.2|52
1766703900000|2025-12-25 23:05:00|48741.5|48736.7|48745.8|48741|48749.8|48745|48735.7|48730.9|20
1766704200000|2025-12-25 23:10:00|48745.3|48740.5|48771.6|48766.8|48773.7|48768.9|48743.2|48738.4|85
1766704500000|2025-12-25 23:15:00|48771.1|48766.3|48748.8|48744|48772.2|48767.4|48747.3|48742.5|39
1766704800000|2025-12-25 23:20:00|48749.3|48744.5|48734.2|48729.4|48749.7|48744.9|48733.2|48728.4|34
1766705100000|2025-12-25 23:25:00|48734.3|48729.5|48732|48727.2|48740.5|48735.7|48727.5|48722.7|18
1766705400000|2025-12-25 23:30:00|48731.5|48726.7|48735.7|48730.9|48742.6|48737.8|48725.7|48720.9|31
1766705700000|2025-12-25 23:35:00|48735.2|48730.4|48729.2|48724.4|48737.3|48732.5|48724.9|48720.1|25
1766706000000|2025-12-25 23:40:00|48729.7|48724.9|48725.5|48720.7|48731.9|48727.1|48725.4|48720.6|13
1766706300000|2025-12-25 23:45:00|48726|48721.2|48725.3|48720.5|48728|48723.2|48721.9|48717.1|10
1766706600000|2025-12-25 23:50:00|48724.8|48720|48740|48735.2|48741.2|48736.4|48724.1|48719.3|5
1766706900000|2025-12-25 23:55:00|48739.7|48734.9|48739.5|48734.7|48740.2|48735.4|48735.5|48730.7|12
1766707200000|2025-12-26 00:00:00|48739|48734.2|48742.7|48737.9|48747.5|48742.7|48730.4|48725.6|32
1766707500000|2025-12-26 00:05:00|48743.2|48738.4|48750.7|48745.9|48756.7|48751.9|48743.2|48738.4|33
1766707800000|2025-12-26 00:10:00|48751.2|48746.4|48754.1|48749.3|48756.4|48751.6|48746.7|48741.9|17
1766708100000|2025-12-26 00:15:00|48754.6|48749.8|48751.9|48747.1|48757|48752.2|48750.5|48745.7|17
1766708400000|2025-12-26 00:20:00|48751.4|48746.6|48753|48748.2|48753.5|48748.7|48748.1|48743.3|12
1766708700000|2025-12-26 00:25:00|48752.5|48747.7|48756.1|48751.3|48761.8|48757|48750.6|48745.8|66
1766709000000|2025-12-26 00:30:00|48756.6|48751.8|48754.5|48749.7|48761.2|48756.4|48754.5|48749.7|30
1766709300000|2025-12-26 00:35:00|48754|48749.2|48760.8|48756|48762.7|48757.9|48753.9|48749.1|4
1766709600000|2025-12-26 00:40:00|48761.3|48756.5|48758.2|48753.4|48762.9|48758.1|48757.9|48753.1|12
1766709900000|2025-12-26 00:45:00|48757.7|48752.9|48753.7|48748.9|48759.9|48755.1|48753.1|48748.3|28
1766710200000|2025-12-26 00:50:00|48754.2|48749.4|48756.8|48752|48759.1|48754.3|48751.5|48746.7|14
1766710500000|2025-12-26 00:55:00|48756.3|48751.5|48761.8|48757|48763.8|48759|48754.7|48749.9|21
1766710800000|2025-12-26 01:00:00|48761.3|48756.5|48752.9|48748.1|48763|48758.2|48750.5|48745.7|79
1766711100000|2025-12-26 01:05:00|48752.4|48747.6|48739.3|48734.5|48757.4|48752.6|48736.1|48731.3|60
1766711400000|2025-12-26 01:10:00|48738.8|48734|48728.6|48723.8|48742.8|48738|48725.1|48720.3|53
1766711700000|2025-12-26 01:15:00|48728.1|48723.3|48728.3|48723.5|48736.3|48731.5|48724.9|48720.1|36
1766712000000|2025-12-26 01:20:00|48727.8|48723|48731.3|48726.5|48737.3|48732.5|48727.3|48722.5|25
1766712300000|2025-12-26 01:25:00|48731.8|48727|48729.2|48724.4|48734.3|48729.5|48727.1|48722.3|18
1766712600000|2025-12-26 01:30:00|48728.7|48723.9|48730.7|48725.9|48737.9|48733.1|48728.5|48723.7|17
1766712900000|2025-12-26 01:35:00|48730.2|48725.4|48726.8|48722|48732.2|48727.4|48726.1|48721.3|25
1766713200000|2025-12-26 01:40:00|48725.8|48721|48716.1|48711.3|48726|48721.2|48706.6|48701.8|68
1766713500000|2025-12-26 01:45:00|48715.6|48710.8|48713.8|48709|48719.3|48714.5|48707.7|48702.9|63
1766713800000|2025-12-26 01:50:00|48713.3|48708.5|48713.4|48708.6|48719|48714.2|48712.4|48707.6|18
1766714100000|2025-12-26 01:55:00|48712.9|48708.1|48706.4|48701.6|48717.2|48712.4|48706.4|48701.6|9
1766714400000|2025-12-26 02:00:00|48706|48701.2|48703.8|48699|48708.5|48703.7|48696.5|48691.7|35
1766714700000|2025-12-26 02:05:00|48704.3|48699.5|48708|48703.2|48709|48704.2|48703.3|48698.5|22
1766715000000|2025-12-26 02:10:00|48708.6|48703.8|48708.3|48703.5|48711.4|48706.6|48704.6|48699.8|11
1766715300000|2025-12-26 02:15:00|48708.8|48704|48703.7|48698.9|48710.3|48705.5|48703.5|48698.7|17
1766715600000|2025-12-26 02:20:00|48703.2|48698.4|48694.6|48689.8|48703.8|48699|48694.6|48689.8|29
1766715900000|2025-12-26 02:25:00|48695.1|48690.3|48693.1|48688.3|48698.4|48693.6|48690.8|48686|31
1766716200000|2025-12-26 02:30:00|48693.6|48688.8|48690.6|48685.8|48694.3|48689.5|48683|48678.2|46
1766716500000|2025-12-26 02:35:00|48691.1|48686.3|48696|48691.2|48698|48693.2|48690.6|48685.8|23
1766716800000|2025-12-26 02:40:00|48696.5|48691.7|48697.8|48693|48703.3|48698.5|48696.5|48691.7|13
1766717100000|2025-12-26 02:45:00|48698.3|48693.5|48697.1|48692.3|48703|48698.2|48695.6|48690.8|9
1766717400000|2025-12-26 02:50:00|48696.6|48691.8|48698.6|48693.8|48701.5|48696.7|48694.3|48689.5|28
1766717700000|2025-12-26 02:55:00|48698.1|48693.3|48701.2|48696.4|48701.8|48697|48696.4|48691.6|11
1766718000000|2025-12-26 03:00:00|48701.7|48696.9|48703.6|48698.8|48704.1|48699.3|48699.6|48694.8|16
1766718300000|2025-12-26 03:05:00|48703.1|48698.3|48706.9|48702.1|48708.3|48703.5|48701.6|48696.8|30
1766718600000|2025-12-26 03:10:00|48707.4|48702.6|48698.7|48693.9|48709.8|48705|48698.7|48693.9|33
1766718900000|2025-12-26 03:15:00|48698.2|48693.4|48692.1|48687.3|48699.8|48695|48691.4|48686.6|10
1766719200000|2025-12-26 03:20:00|48691.9|48687.1|48691.6|48686.8|48694.1|48689.3|48690.5|48685.7|11
1766719500000|2025-12-26 03:25:00|48692.2|48687.4|48686.2|48681.4|48693|48688.2|48685.5|48680.7|21
1766719800000|2025-12-26 03:30:00|48685.7|48680.9|48688.1|48683.3|48692.2|48687.4|48682.3|48677.5|33
1766720100000|2025-12-26 03:35:00|48687.6|48682.8|48685.9|48681.1|48691.5|48686.7|48685.9|48681.1|19
1766720400000|2025-12-26 03:40:00|48686.5|48681.7|48688.6|48683.8|48689.1|48684.3|48681.3|48676.5|13
1766720700000|2025-12-26 03:45:00|48688.1|48683.3|48690.9|48686.1|48694.9|48690.1|48688.1|48683.3|20
1766721000000|2025-12-26 03:50:00|48690.4|48685.6|48688.5|48683.7|48690.4|48685.6|48686.7|48681.9|8
1766721300000|2025-12-26 03:55:00|48689|48684.2|48692.5|48687.7|48694.5|48689.7|48686.3|48681.5|17
1766721600000|2025-12-26 04:00:00|48692.1|48687.3|48690.2|48685.4|48695.1|48690.3|48689.2|48684.4|31
1766721900000|2025-12-26 04:05:00|48690.7|48685.9|48687.8|48683|48692.8|48688|48687.3|48682.5|27
1766722200000|2025-12-26 04:10:00|48688.3|48683.5|48694.9|48690.1|48696.9|48692.1|48687.3|48682.5|13
1766722500000|2025-12-26 04:15:00|48695.4|48690.6|48693.4|48688.6|48697.9|48693.1|48693.4|48688.6|14
1766722800000|2025-12-26 04:20:00|48693.9|48689.1|48699.4|48694.6|48699.4|48694.6|48692.9|48688.1|19
1766723100000|2025-12-26 04:25:00|48698.9|48694.1|48706.4|48701.6|48707.9|48703.1|48698.9|48694.1|37
1766723400000|2025-12-26 04:30:00|48706.9|48702.1|48708.6|48703.8|48712.6|48707.8|48706.4|48701.6|22
1766723700000|2025-12-26 04:35:00|48709.1|48704.3|48714.6|48709.8|48715.1|48710.3|48708.6|48703.8|17
1766724000000|2025-12-26 04:40:00|48714.1|48709.3|48717.1|48712.3|48717.6|48712.8|48711.1|48706.3|20
1766724300000|2025-12-26 04:45:00|48716.6|48711.8|48719.1|48714.3|48719.6|48714.8|48714.6|48709.8|23
1766724600000|2025-12-26 04:50:00|48718.1|48713.3|48722.7|48717.9|48724.2|48719.4|48718.1|48713.3|33
1766724900000|2025-12-26 04:55:00|48728.2|48723.4|48723.2|48718.4|48728.2|48723.4|48723.2|48718.4|27
1766725200000|2025-12-26 05:00:00|48723.8|48719|48723.3|48718.5|48724.7|48719.9|48719.2|48714.4|12
1766725500000|2025-12-26 05:05:00|48723.8|48719|48719.2|48714.4|48724|48719.2|48719.2|48714.4|28
1766725800000|2025-12-26 05:10:00|48719.7|48714.9|48721.4|48716.6|48724.2|48719.4|48718.4|48713.6|21
1766726100000|2025-12-26 05:15:00|48721.9|48717.1|48719.7|48714.9|48721.9|48717.1|48715.7|48710.9|14
1766726400000|2025-12-26 05:20:00|48719.2|48714.4|48720.7|48715.9|48722.7|48717.9|48717.7|48712.9|9
1766726700000|2025-12-26 05:25:00|48720.2|48715.4|48715.8|48711|48720.2|48715.4|48715.3|48710.5|13
1766727000000|2025-12-26 05:30:00|48715.3|48710.5|48704.7|48699.9|48715.3|48710.5|48701.7|48696.9|55
1766727300000|2025-12-26 05:35:00|48702.5|48697.7|48702.1|48697.3|48703.1|48698.3|48699.6|48694.8|8
1766727600000|2025-12-26 05:40:00|48702.6|48697.8|48708.7|48703.9|48712.7|48707.9|48702.6|48697.8|11
1766727900000|2025-12-26 05:45:00|48708.2|48703.4|48710|48705.2|48711|48706.2|48704.8|48700|13
1766728200000|2025-12-26 05:50:00|48709.5|48704.7|48708|48703.2|48710.5|48705.7|48704.5|48699.7|5
1766728500000|2025-12-26 05:55:00|48708.5|48703.7|48704.4|48699.6|48708.5|48703.7|48699.4|48694.6|24
1766728800000|2025-12-26 06:00:00|48703.9|48699.1|48705.8|48701|48706.8|48702|48701.1|48696.3|14
1766729100000|2025-12-26 06:05:00|48705.3|48700.5|48703.3|48698.5|48705.8|48701|48698.3|48693.5|16
1766729400000|2025-12-26 06:10:00|48702.8|48698|48714.7|48709.9|48714.7|48709.9|48701.8|48697|19
1766729700000|2025-12-26 06:15:00|48715.2|48710.4|48715.7|48710.9|48720.6|48715.8|48712.5|48707.7|28
1766730000000|2025-12-26 06:20:00|48716.2|48711.4|48725|48720.2|48729|48724.2|48714.3|48709.5|40
1766730300000|2025-12-26 06:25:00|48724.3|48719.5|48723.3|48718.5|48728.1|48723.3|48718.4|48713.6|46
1766730600000|2025-12-26 06:30:00|48723.8|48719|48709.7|48704.9|48727.1|48722.3|48709.3|48704.5|38
1766730900000|2025-12-26 06:35:00|48709.6|48704.8|48711.3|48706.5|48714.1|48709.3|48705.4|48700.6|25
1766731200000|2025-12-26 06:40:00|48710.8|48706|48712|48707.2|48713.2|48708.4|48700.4|48695.6|28
1766731500000|2025-12-26 06:45:00|48711.5|48706.7|48714.1|48709.3|48716.1|48711.3|48710.5|48705.7|14
1766731800000|2025-12-26 06:50:00|48714|48709.2|48702.9|48698.1|48715.9|48711.1|48702.9|48698.1|18
1766732100000|2025-12-26 06:55:00|48703.4|48698.6|48703.9|48699.1|48706.9|48702.1|48702.9|48698.1|6
1766732400000|2025-12-26 07:00:00|48703|48699.4|48695.3|48691.7|48706.8|48703.2|48694.8|48691.2|18
1766732700000|2025-12-26 07:05:00|48694.8|48691.2|48688.7|48685.1|48694.8|48691.2|48684.6|48681|104
1766733000000|2025-12-26 07:10:00|48688.5|48684.9|48689.5|48685.9|48693|48689.4|48684.9|48681.3|46
1766733300000|2025-12-26 07:15:00|48689.8|48686.2|48683.8|48680.2|48692.6|48689|48679.3|48675.7|50
1766733600000|2025-12-26 07:20:00|48684.3|48680.7|48682.8|48679.2|48685.9|48682.3|48678.3|48674.7|33
1766733900000|2025-12-26 07:25:00|48683.3|48679.7|48683.5|48679.9|48685|48681.4|48679.8|48676.2|11
1766734200000|2025-12-26 07:30:00|48683.8|48680.2|48686.8|48683.2|48687.8|48684.2|48679.7|48676.1|14
1766734500000|2025-12-26 07:35:00|48686.3|48682.7|48678.6|48675|48689.4|48685.8|48677.1|48673.5|29
1766734800000|2025-12-26 07:40:00|48679.1|48675.5|48675.7|48672.1|48681.1|48677.5|48673.7|48670.1|25
1766735100000|2025-12-26 07:45:00|48676|48672.4|48675.8|48672.2|48676.8|48673.2|48669.8|48666.2|41
1766735400000|2025-12-26 07:50:00|48675.3|48671.7|48676.8|48673.2|48677.3|48673.7|48669.2|48665.6|22
1766735700000|2025-12-26 07:55:00|48677.3|48673.7|48669.6|48666|48677.3|48673.7|48669.6|48666|32
1766736000000|2025-12-26 08:00:00|48670.1|48666.5|48673.3|48669.7|48679|48675.4|48666.6|48663|30
1766736300000|2025-12-26 08:05:00|48673.9|48670.3|48668.2|48664.6|48675.5|48671.9|48667.5|48663.9|11
1766736600000|2025-12-26 08:10:00|48667.7|48664.1|48660.8|48657.2|48667.7|48664.1|48652|48648.4|59
1766736900000|2025-12-26 08:15:00|48660.3|48656.7|48658.5|48654.9|48664.9|48661.3|48655.6|48652|24
1766737200000|2025-12-26 08:20:00|48657|48653.4|48656.8|48653.2|48658.9|48655.3|48652.4|48648.8|23
1766737500000|2025-12-26 08:25:00|48657.8|48654.2|48663.8|48660.2|48667.8|48664.2|48653.9|48650.3|37
1766737800000|2025-12-26 08:30:00|48663.3|48659.7|48667.8|48664.2|48670.9|48667.3|48659.4|48655.8|31
1766738100000|2025-12-26 08:35:00|48667.3|48663.7|48675.7|48672.1|48677.8|48674.2|48660.5|48656.9|35
1766738400000|2025-12-26 08:40:00|48676.2|48672.6|48681.2|48677.6|48684.7|48681.1|48672|48668.4|44
1766738700000|2025-12-26 08:45:00|48681.5|48677.9|48673.1|48669.5|48681.8|48678.2|48672|48668.4|19
1766739000000|2025-12-26 08:50:00|48672.6|48669|48679.1|48675.5|48680.9|48677.3|48671.3|48667.7|25
1766739300000|2025-12-26 08:55:00|48681.6|48678|48681.1|48677.5|48689.6|48686|48677.5|48673.9|58
1766739600000|2025-12-26 09:00:00|48680.6|48677|48684.7|48681.1|48688.6|48685|48671.1|48667.5|69
1766739900000|2025-12-26 09:05:00|48685.2|48681.6|48691.4|48687.8|48692.2|48688.6|48682.1|48678.5|25
1766740200000|2025-12-26 09:10:00|48688.9|48685.3|48694.6|48691|48695.6|48692|48686.9|48683.3|53
1766740500000|2025-12-26 09:15:00|48695.1|48691.5|48682.7|48679.1|48695.7|48692.1|48682.7|48679.1|26
1766740800000|2025-12-26 09:20:00|48682.2|48678.6|48679.5|48675.9|48684.3|48680.7|48673.9|48670.3|23
1766741100000|2025-12-26 09:25:00|48678.4|48674.8|48683.6|48680|48688.8|48685.2|48676.9|48673.3|20
1766741400000|2025-12-26 09:30:00|48683.7|48680.1|48674.2|48670.6|48683.8|48680.2|48668.4|48664.8|46
1766741700000|2025-12-26 09:35:00|48673.7|48670.1|48673.7|48670.1|48677.8|48674.2|48670.4|48666.8|13
1766742000000|2025-12-26 09:40:00|48673.6|48670|48672.4|48668.8|48675.4|48671.8|48668.8|48665.2|20
1766742300000|2025-12-26 09:45:00|48672.2|48668.6|48679.3|48675.7|48679.3|48675.7|48672.1|48668.5|12
1766742600000|2025-12-26 09:50:00|48678.8|48675.2|48677.3|48673.7|48680.6|48677|48673|48669.4|20
1766742900000|2025-12-26 09:55:00|48676.8|48673.2|48675.6|48672|48682.9|48679.3|48672.9|48669.3|8
1766743200000|2025-12-26 10:00:00|48675.1|48671.5|48677.8|48674.2|48688.2|48684.6|48674.9|48671.3|38
1766743500000|2025-12-26 10:05:00|48678.1|48674.5|48685.4|48681.8|48687.5|48683.9|48677.8|48674.2|19
1766743800000|2025-12-26 10:10:00|48685|48681.4|48685.9|48682.3|48688.9|48685.3|48682.7|48679.1|9
1766744100000|2025-12-26 10:15:00|48686.9|48683.3|48687.6|48684|48688.6|48685|48681.6|48678|11
1766744400000|2025-12-26 10:20:00|48687.2|48683.6|48685.8|48682.2|48691.7|48688.1|48680.9|48677.3|17
1766744700000|2025-12-26 10:25:00|48686.8|48683.2|48688.8|48685.2|48689.3|48685.7|48683|48679.4|13
1766745000000|2025-12-26 10:30:00|48688.9|48685.3|48681.3|48677.7|48689.9|48686.3|48679.6|48676|21
1766745300000|2025-12-26 10:35:00|48681|48677.4|48683.1|48679.5|48684.3|48680.7|48677.7|48674.1|14
1766745600000|2025-12-26 10:40:00|48683.6|48680|48680.3|48676.7|48683.6|48680|48677.7|48674.1|12
1766745900000|2025-12-26 10:45:00|48680|48676.4|48681.9|48678.3|48681.9|48678.3|48677|48673.4|9
1766746200000|2025-12-26 10:50:00|48681.7|48678.1|48678.2|48674.6|48683.2|48679.6|48675.1|48671.5|15
1766746500000|2025-12-26 10:55:00|48677.3|48673.7|48673.2|48669.6|48677.3|48673.7|48669.4|48665.8|19
1766746800000|2025-12-26 11:00:00|48673.7|48670.1|48675.1|48671.5|48676.4|48672.8|48671.7|48668.1|35
1766747100000|2025-12-26 11:05:00|48675.6|48672|48676.6|48673|48678.6|48675|48673.7|48670.1|24
1766747400000|2025-12-26 11:10:00|48676.1|48672.5|48673.3|48669.7|48677.9|48674.3|48672.6|48669|8
1766747700000|2025-12-26 11:15:00|48673.8|48670.2|48665.7|48662.1|48673.9|48670.3|48665.7|48662.1|16
1766748000000|2025-12-26 11:20:00|48665.2|48661.6|48663.7|48660.1|48671.1|48667.5|48661.7|48658.1|31
1766748300000|2025-12-26 11:25:00|48663.9|48660.3|48660.3|48656.7|48666.4|48662.8|48658.2|48654.6|30
1766748600000|2025-12-26 11:30:00|48660.5|48656.9|48652.8|48649.2|48660.5|48656.9|48651.6|48648|29
1766748900000|2025-12-26 11:35:00|48652.3|48648.7|48646.5|48642.9|48653.9|48650.3|48645.1|48641.5|55
1766749200000|2025-12-26 11:40:00|48646.1|48642.5|48631.8|48628.2|48649.9|48646.3|48629.2|48625.6|117
1766749500000|2025-12-26 11:45:00|48631.3|48627.7|48627.6|48624|48631.9|48628.3|48617.8|48614.2|104
1766749800000|2025-12-26 11:50:00|48625.3|48621.7|48628.7|48625.1|48631.8|48628.2|48622.9|48619.3|125
1766750100000|2025-12-26 11:55:00|48629.2|48625.6|48634.7|48631.1|48636.9|48633.3|48626.2|48622.6|62
1766750400000|2025-12-26 12:00:00|48635.2|48631.6|48639.9|48636.3|48646.3|48642.7|48634.6|48631|81
1766750700000|2025-12-26 12:05:00|48639.4|48635.8|48647.9|48644.3|48648.9|48645.3|48638.9|48635.3|39
1766751000000|2025-12-26 12:10:00|48647.4|48643.8|48659.9|48656.3|48662.9|48659.3|48646.9|48643.3|57
1766751300000|2025-12-26 12:15:00|48658.9|48655.3|48654.4|48650.8|48658.9|48655.3|48653.9|48650.3|68
1766751600000|2025-12-26 12:20:00|48653.9|48650.3|48666.1|48662.5|48666.6|48663|48651.3|48647.7|35
1766751900000|2025-12-26 12:25:00|48665.6|48662|48664.3|48660.7|48668.4|48664.8|48661.4|48657.8|40
1766752200000|2025-12-26 12:30:00|48664.8|48661.2|48676.6|48673|48677.3|48673.7|48664.8|48661.2|47
1766752500000|2025-12-26 12:35:00|48677.1|48673.5|48664.9|48661.3|48677.9|48674.3|48659.5|48655.9|87
1766752800000|2025-12-26 12:40:00|48664.8|48661.2|48670.7|48667.1|48677.8|48674.2|48664.6|48661|36
1766753100000|2025-12-26 12:45:00|48670.8|48667.2|48678.5|48674.9|48679.5|48675.9|48670.8|48667.2|27
1766753400000|2025-12-26 12:50:00|48679|48675.4|48679.6|48676|48680.6|48677|48674.1|48670.5|29
1766753700000|2025-12-26 12:55:00|48679.1|48675.5|48675.9|48672.3|48679.4|48675.8|48673.1|48669.5|37
1766754000000|2025-12-26 13:00:00|48676.4|48672.8|48682.1|48678.5|48685.4|48681.8|48671.8|48668.2|115
1766754300000|2025-12-26 13:05:00|48682.6|48679|48665.7|48662.1|48684.6|48681|48663.1|48659.5|67
1766754600000|2025-12-26 13:10:00|48665.2|48661.6|48668.3|48664.7|48668.3|48664.7|48658.4|48654.8|86
1766754900000|2025-12-26 13:15:00|48668.5|48664.9|48679.9|48676.3|48682.4|48678.8|48666.5|48662.9|70
1766755200000|2025-12-26 13:20:00|48679.4|48675.8|48688.3|48684.7|48695.8|48692.2|48677.4|48673.8|123
1766755500000|2025-12-26 13:25:00|48687.8|48684.2|48676.8|48673.2|48688.2|48684.6|48674|48670.4|76
1766755800000|2025-12-26 13:30:00|48677.3|48673.7|48685.6|48682|48688.1|48684.5|48673.8|48670.2|46
1766756100000|2025-12-26 13:35:00|48686.1|48682.5|48685.7|48682.1|48689.7|48686.1|48681.9|48678.3|85
1766756400000|2025-12-26 13:40:00|48686.7|48683.1|48686.5|48682.9|48693.7|48690.1|48683|48679.4|72
1766756700000|2025-12-26 13:45:00|48687|48683.4|48684.8|48681.2|48699.9|48696.3|48684.3|48680.7|122
1766757000000|2025-12-26 13:50:00|48684.3|48680.7|48682.7|48679.1|48687.7|48684.1|48679.4|48675.8|65
1766757300000|2025-12-26 13:55:00|48683.2|48679.6|48681.4|48677.8|48685.1|48681.5|48677.9|48674.3|61
1766757600000|2025-12-26 14:00:00|48681.9|48678.3|48680.8|48677.2|48691.6|48688|48678.8|48675.2|131
1766757900000|2025-12-26 14:05:00|48680.3|48676.7|48687.3|48683.7|48689.8|48686.2|48672.1|48668.5|122
1766758200000|2025-12-26 14:10:00|48688|48684.4|48700.8|48697.2|48700.8|48697.2|48686.5|48682.9|98
1766758500000|2025-12-26 14:15:00|48701.3|48697.7|48706.7|48703.1|48714|48710.4|48699.3|48695.7|167
1766758800000|2025-12-26 14:20:00|48707.2|48703.6|48699.4|48695.8|48707.9|48704.3|48688.6|48685|138
1766759100000|2025-12-26 14:25:00|48698.9|48695.3|48687.9|48684.3|48707.4|48703.8|48680.5|48676.9|460
1766759400000|2025-12-26 14:30:00|48687.8|48685.3|48675.3|48672.8|48725.1|48722.6|48672.4|48669.9|2017
1766759700000|2025-12-26 14:35:00|48673.3|48670.8|48734.1|48731.6|48738.9|48736.4|48659.4|48656.9|1354
1766760000000|2025-12-26 14:40:00|48733.6|48731.1|48721.5|48719|48750.8|48748.3|48712|48709.5|885
1766760300000|2025-12-26 14:45:00|48722|48719.5|48714.5|48712|48766.8|48764.3|48709.2|48706.7|963
1766760600000|2025-12-26 14:50:00|48716.5|48714|48709.3|48706.8|48732|48729.5|48663.8|48661.3|1279
1766760900000|2025-12-26 14:55:00|48708.8|48706.3|48716.7|48714.2|48726.6|48724.1|48688|48685.5|419
1766761200000|2025-12-26 15:00:00|48718.2|48715.7|48680.8|48678.3|48721.1|48718.6|48663.4|48660.9|830
1766761500000|2025-12-26 15:05:00|48681.8|48679.3|48691.5|48689|48697.5|48695|48674.8|48672.3|246
1766761800000|2025-12-26 15:10:00|48688.5|48686|48679.3|48676.8|48695.1|48692.6|48666.9|48664.4|432
1766762100000|2025-12-26 15:15:00|48680.3|48677.8|48678|48675.5|48681.8|48679.3|48639.6|48637.1|457
1766762400000|2025-12-26 15:20:00|48676.5|48674|48701.6|48699.1|48708.7|48706.2|48675.1|48672.6|359
1766762700000|2025-12-26 15:25:00|48701.1|48698.6|48709.6|48707.1|48710.8|48708.3|48682.7|48680.2|280
1766763000000|2025-12-26 15:30:00|48710.1|48707.6|48724.4|48721.9|48729.5|48727|48706.7|48704.2|588
1766763300000|2025-12-26 15:35:00|48725.4|48722.9|48724.8|48722.3|48741.5|48739|48717.6|48715.1|490
1766763600000|2025-12-26 15:40:00|48725.3|48722.8|48696.5|48694|48730.8|48728.3|48693|48690.5|350
1766763900000|2025-12-26 15:45:00|48698|48695.5|48710.4|48707.9|48717.6|48715.1|48692.4|48689.9|324
1766764200000|2025-12-26 15:50:00|48709.4|48706.9|48676.8|48674.3|48712.2|48709.7|48670.5|48668|330
1766764500000|2025-12-26 15:55:00|48677.3|48674.8|48688.5|48686|48689|48686.5|48661.1|48658.6|337
1766764800000|2025-12-26 16:00:00|48685|48682.5|48694.6|48692.1|48699.7|48697.2|48680.6|48678.1|217
1766765100000|2025-12-26 16:05:00|48694.5|48692|48675.5|48673|48699.3|48696.8|48673|48670.5|213
1766765400000|2025-12-26 16:10:00|48674.5|48672|48640.1|48637.6|48684.7|48682.2|48638.7|48636.2|305
1766765700000|2025-12-26 16:15:00|48639.9|48637.4|48644.8|48642.3|48651.3|48648.8|48621.7|48619.2|407
1766766000000|2025-12-26 16:20:00|48643.8|48641.3|48662.8|48660.3|48673.3|48670.8|48639.1|48636.6|202
1766766300000|2025-12-26 16:25:00|48662.5|48660|48670.8|48668.3|48673.6|48671.1|48655|48652.5|140
1766766600000|2025-12-26 16:30:00|48670.5|48668|48650.6|48648.1|48676.9|48674.4|48650.1|48647.6|190
1766766900000|2025-12-26 16:35:00|48650.1|48647.6|48651.8|48649.3|48662.8|48660.3|48649.5|48647|157
1766767200000|2025-12-26 16:40:00|48649.8|48647.3|48652.8|48650.3|48661.8|48659.3|48644.4|48641.9|204
1766767500000|2025-12-26 16:45:00|48653.3|48650.8|48626.7|48624.2|48655.9|48653.4|48624.6|48622.1|290
1766767800000|2025-12-26 16:50:00|48626.6|48624.1|48649.3|48646.8|48649.8|48647.3|48611.8|48609.3|294
1766768100000|2025-12-26 16:55:00|48649.8|48647.3|48643.4|48640.9|48654.8|48652.3|48638.4|48635.9|184
1766768400000|2025-12-26 17:00:00|48642.9|48640.4|48631.4|48628.9|48644.1|48641.6|48621.2|48618.7|249
1766768700000|2025-12-26 17:05:00|48631.7|48629.2|48623.2|48620.7|48634.9|48632.4|48616.6|48614.1|166
1766769000000|2025-12-26 17:10:00|48622.7|48620.2|48619.3|48616.8|48625.9|48623.4|48609.3|48606.8|199
1766769300000|2025-12-26 17:15:00|48618.8|48616.3|48627.7|48625.2|48631.3|48628.8|48616.6|48614.1|135
1766769600000|2025-12-26 17:20:00|48627.2|48624.7|48627.7|48625.2|48631.8|48629.3|48615.4|48612.9|123
1766769900000|2025-12-26 17:25:00|48628.2|48625.7|48664.7|48662.2|48667.8|48665.3|48628.2|48625.7|426
1766770200000|2025-12-26 17:30:00|48665.7|48663.2|48628.3|48625.8|48667.7|48665.2|48627.8|48625.3|232
1766770500000|2025-12-26 17:35:00|48628.8|48626.3|48616.8|48614.3|48629.6|48627.1|48604.7|48602.2|237
1766770800000|2025-12-26 17:40:00|48616.3|48613.8|48606.5|48604|48616.3|48613.8|48597.9|48595.4|235
1766771100000|2025-12-26 17:45:00|48606|48603.5|48621.7|48619.2|48627.1|48624.6|48603.4|48600.9|147
1766771400000|2025-12-26 17:50:00|48621.2|48618.7|48616.7|48614.2|48624.5|48622|48605.7|48603.2|141
1766771700000|2025-12-26 17:55:00|48616.2|48613.7|48617.3|48614.8|48621.2|48618.7|48612.5|48610|134
1766772000000|2025-12-26 18:00:00|48617.8|48615.3|48633.7|48631.2|48634.7|48632.2|48617.8|48615.3|161
1766772300000|2025-12-26 18:05:00|48633.2|48630.7|48618.6|48616.1|48639.7|48637.2|48618.4|48615.9|221
1766772600000|2025-12-26 18:10:00|48618.1|48615.6|48618.3|48615.8|48621.8|48619.3|48611.8|48609.3|149
1766772900000|2025-12-26 18:15:00|48617.8|48615.3|48603.8|48601.3|48617.8|48615.3|48596|48593.5|138
1766773200000|2025-12-26 18:20:00|48603.3|48600.8|48585.7|48583.2|48608.4|48605.9|48571.6|48569.1|477
1766773500000|2025-12-26 18:25:00|48585.2|48582.7|48602.8|48600.3|48604.8|48602.3|48577.3|48574.8|283
1766773800000|2025-12-26 18:30:00|48602.3|48599.8|48618.1|48615.6|48625.8|48623.3|48595.9|48593.4|210
1766774100000|2025-12-26 18:35:00|48617.6|48615.1|48630.1|48627.6|48639.3|48636.8|48617.2|48614.7|158
1766774400000|2025-12-26 18:40:00|48629.6|48627.1|48628.9|48626.4|48639.8|48637.3|48623.6|48621.1|172
1766774700000|2025-12-26 18:45:00|48628.4|48625.9|48646.5|48644|48648.8|48646.3|48617.3|48614.8|221
1766775000000|2025-12-26 18:50:00|48647|48644.5|48645.9|48643.4|48653.6|48651.1|48636.8|48634.3|146
1766775300000|2025-12-26 18:55:00|48646.4|48643.9|48627.9|48625.4|48649.7|48647.2|48626.4|48623.9|152
1766775600000|2025-12-26 19:00:00|48627.6|48625.1|48640.8|48638.3|48642.4|48639.9|48619.4|48616.9|232
1766775900000|2025-12-26 19:05:00|48641.1|48638.6|48632.1|48629.6|48645.2|48642.7|48629.5|48627|133
1766776200000|2025-12-26 19:10:00|48631.6|48629.1|48622|48619.5|48635.8|48633.3|48619.6|48617.1|130
1766776500000|2025-12-26 19:15:00|48622.2|48619.7|48624.8|48622.3|48632.8|48630.3|48618.3|48615.8|148
1766776800000|2025-12-26 19:20:00|48624.3|48621.8|48619.1|48616.6|48630.8|48628.3|48616.3|48613.8|123
1766777100000|2025-12-26 19:25:00|48616.9|48614.4|48619.6|48617.1|48624.3|48621.8|48609.3|48606.8|222
1766777400000|2025-12-26 19:30:00|48620.6|48618.1|48635.8|48633.3|48638.3|48635.8|48618.4|48615.9|133
1766777700000|2025-12-26 19:35:00|48635.3|48632.8|48649.8|48647.3|48649.8|48647.3|48630.9|48628.4|90
1766778000000|2025-12-26 19:40:00|48649.3|48646.8|48655.2|48652.7|48657.3|48654.8|48645.7|48643.2|147
1766778300000|2025-12-26 19:45:00|48654.7|48652.2|48634.5|48632|48654.8|48652.3|48632.2|48629.7|170
1766778600000|2025-12-26 19:50:00|48635|48632.5|48629.9|48627.4|48636.3|48633.8|48626.3|48623.8|168
1766778900000|2025-12-26 19:55:00|48629.4|48626.9|48627.2|48624.7|48636.3|48633.8|48625.2|48622.7|206
1766779200000|2025-12-26 20:00:00|48626.2|48623.7|48640.8|48638.3|48656.2|48653.7|48624.2|48621.7|270
1766779500000|2025-12-26 20:05:00|48640.3|48637.8|48648.8|48646.3|48652.7|48650.2|48636.6|48634.1|107
1766779800000|2025-12-26 20:10:00|48647.8|48645.3|48654.6|48652.1|48656.3|48653.8|48641|48638.5|90
1766780100000|2025-12-26 20:15:00|48655.1|48652.6|48653.1|48650.6|48660.5|48658|48647.6|48645.1|136
1766780400000|2025-12-26 20:20:00|48653.6|48651.1|48654.6|48652.1|48655.1|48652.6|48643.9|48641.4|164
1766780700000|2025-12-26 20:25:00|48654.1|48651.6|48660.7|48658.2|48664.3|48661.8|48654.1|48651.6|142
1766781000000|2025-12-26 20:30:00|48661.2|48658.7|48663.4|48660.9|48673.6|48671.1|48659.6|48657.1|241
1766781300000|2025-12-26 20:35:00|48662.9|48660.4|48682.8|48680.3|48685.7|48683.2|48662.4|48659.9|263
1766781600000|2025-12-26 20:40:00|48683.3|48680.8|48687.8|48685.3|48696.8|48694.3|48680.8|48678.3|277
1766781900000|2025-12-26 20:45:00|48688.3|48685.8|48682.7|48680.2|48693.2|48690.7|48679.9|48677.4|277
1766782200000|2025-12-26 20:50:00|48676.7|48674.2|48679.3|48676.8|48692.9|48690.4|48672.7|48670.2|611
1766782500000|2025-12-26 20:55:00|48679.8|48677.3|48700.3|48697.8|48720.7|48718.2|48677.3|48674.8|1969
1766782800000|2025-12-26 21:00:00|48702.2|48697.4|48696.5|48691.7|48712.5|48707.7|48692|48687.2|470
1766783100000|2025-12-26 21:05:00|48695.5|48690.7|48688.4|48683.6|48697|48692.2|48682.9|48678.1|110
1766783400000|2025-12-26 21:10:00|48688.9|48684.1|48686|48681.2|48697|48692.2|48685.8|48681|81
1766783700000|2025-12-26 21:15:00|48685.7|48680.9|48695.3|48690.5|48697.1|48692.3|48684.2|48679.4|81
1766784000000|2025-12-26 21:20:00|48696|48691.2|48705|48700.2|48707.8|48703|48696|48691.2|61
1766784300000|2025-12-26 21:25:00|48705.1|48700.3|48699.2|48694.4|48705.4|48700.6|48697.4|48692.6|14
1766784600000|2025-12-26 21:30:00|48699.7|48694.9|48692.5|48687.7|48699.7|48694.9|48690.3|48685.5|35
1766784900000|2025-12-26 21:35:00|48692|48687.2|48697.3|48692.5|48700|48695.2|48691.5|48686.7|48
1766785200000|2025-12-26 21:40:00|48697.8|48693|48701.2|48696.4|48704.1|48699.3|48696.9|48692.1|36
1766785500000|2025-12-26 21:45:00|48700.7|48695.9|48694.1|48689.3|48707.1|48702.3|48693.7|48688.9|62
1766785800000|2025-12-26 21:50:00|48692.1|48687.3|48704.1|48699.3|48709.3|48704.5|48692.1|48687.3|62
1766786100000|2025-12-26 21:55:00|48704.6|48699.8|48708.1|48698.3|48709.8|48705|48699|48694.2|107
1766962800000|2025-12-28 23:00:00|48707|48702.2|48719.7|48714.9|48722.5|48717.7|48701.1|48696.3|59
1766963100000|2025-12-28 23:05:00|48719.8|48715|48730.1|48725.3|48730.1|48725.3|48710.3|48705.5|52
1766963400000|2025-12-28 23:10:00|48730.6|48725.8|48725.9|48721.1|48736.4|48731.6|48723.4|48718.6|47
1766963700000|2025-12-28 23:15:00|48725.5|48720.7|48721.6|48716.8|48727.1|48722.3|48716.6|48711.8|42
1766964000000|2025-12-28 23:20:00|48721.5|48716.7|48711.8|48707|48726.1|48721.3|48707.3|48702.5|28
1766964300000|2025-12-28 23:25:00|48712.3|48707.5|48719.6|48714.8|48725.6|48720.8|48702|48697.2|52
1766964600000|2025-12-28 23:30:00|48720.1|48715.3|48725.9|48721.1|48729.4|48724.6|48714.5|48709.7|53
1766964900000|2025-12-28 23:35:00|48726.4|48721.6|48724.8|48720|48729.7|48724.9|48724.8|48720|17
1766965200000|2025-12-28 23:40:00|48724.3|48719.5|48731.5|48726.7|48734.3|48729.5|48724.3|48719.5|28
1766965500000|2025-12-28 23:45:00|48731|48726.2|48723.1|48718.3|48734|48729.2|48723.1|48718.3|26
1766965800000|2025-12-28 23:50:00|48722.8|48718|48722.4|48717.6|48728.4|48723.6|48718.5|48713.7|41
1766966100000|2025-12-28 23:55:00|48721.9|48717.1|48719.8|48715|48723.9|48719.1|48716.4|48711.6|26
1766966400000|2025-12-29 00:00:00|48719.9|48715.1|48711.5|48706.7|48719.9|48715.1|48706.3|48701.5|59
1766966700000|2025-12-29 00:05:00|48712|48707.2|48727.2|48722.4|48728.6|48723.8|48711.9|48707.1|41
1766967000000|2025-12-29 00:10:00|48726.7|48721.9|48720.6|48715.8|48728.6|48723.8|48718.1|48713.3|18
1766967300000|2025-12-29 00:15:00|48720.1|48715.3|48722.5|48717.7|48725.1|48720.3|48717.8|48713|88
1766967600000|2025-12-29 00:20:00|48723|48718.2|48716.7|48711.9|48726.5|48721.7|48716.6|48711.8|39
1766967900000|2025-12-29 00:25:00|48716.3|48711.5|48719|48714.2|48720.5|48715.7|48712.6|48707.8|69
1766968200000|2025-12-29 00:30:00|48719.7|48714.9|48729.8|48725|48734.1|48729.3|48715.4|48710.6|68
1766968500000|2025-12-29 00:35:00|48729.6|48724.8|48735.9|48731.1|48735.9|48731.1|48724.7|48719.9|98
1766968800000|2025-12-29 00:40:00|48736.4|48731.6|48739|48734.2|48742.2|48737.4|48734.5|48729.7|65
1766969100000|2025-12-29 00:45:00|48738.5|48733.7|48736.3|48731.5|48744.4|48739.6|48733.8|48729|72
1766969400000|2025-12-29 00:50:00|48735.8|48731|48728.5|48723.7|48737.9|48733.1|48724.4|48719.6|22
1766969700000|2025-12-29 00:55:00|48729|48724.2|48741.3|48736.5|48743.3|48738.5|48728.5|48723.7|29
1766970000000|2025-12-29 01:00:00|48743.3|48738.5|48741|48736.2|48754.4|48749.6|48740.5|48735.7|97
1766970300000|2025-12-29 01:05:00|48740.5|48735.7|48731.8|48727|48744|48739.2|48730.7|48725.9|30
1766970600000|2025-12-29 01:10:00|48731.3|48726.5|48725.6|48720.8|48731.9|48727.1|48721.4|48716.6|82
1766970900000|2025-12-29 01:15:00|48725.1|48720.3|48729.4|48724.6|48729.8|48725|48718.5|48713.7|73
1766971200000|2025-12-29 01:20:00|48728.9|48724.1|48723.5|48718.7|48731.2|48726.4|48722.6|48717.8|40
1766971500000|2025-12-29 01:25:00|48722.5|48717.7|48722|48717.2|48723.9|48719.1|48717.4|48712.6|19
1766971800000|2025-12-29 01:30:00|48721.5|48716.7|48723.7|48718.9|48728.6|48723.8|48718.1|48713.3|30
1766972100000|2025-12-29 01:35:00|48724.2|48719.4|48718.7|48713.9|48725|48720.2|48715.4|48710.6|39
1766972400000|2025-12-29 01:40:00|48718.2|48713.4|48723.8|48719|48725|48720.2|48710.6|48705.8|54
1766972700000|2025-12-29 01:45:00|48723.7|48718.9|48723.4|48718.6|48733.5|48728.7|48722.4|48717.6|32
1766973000000|2025-12-29 01:50:00|48723.9|48719.1|48711.8|48707|48724.4|48719.6|48711.8|48707|50
1766973300000|2025-12-29 01:55:00|48712.3|48707.5|48707.6|48702.8|48713.2|48708.4|48704.6|48699.8|54
1766973600000|2025-12-29 02:00:00|48707.9|48703.1|48707.3|48702.5|48711|48706.2|48705.3|48700.5|25
1766973900000|2025-12-29 02:05:00|48706.8|48702|48712.8|48708|48717.9|48713.1|48705.3|48700.5|21
1766974200000|2025-12-29 02:10:00|48711.8|48707|48714.1|48709.3|48719.6|48714.8|48707.5|48702.7|19
1766974500000|2025-12-29 02:15:00|48714.6|48709.8|48712|48707.2|48716.9|48712.1|48706.3|48701.5|19
1766974800000|2025-12-29 02:20:00|48711.5|48706.7|48708.4|48703.6|48713|48708.2|48704.2|48699.4|13
1766975100000|2025-12-29 02:25:00|48707.9|48703.1|48706.9|48702.1|48714|48709.2|48704.7|48699.9|8
1766975400000|2025-12-29 02:30:00|48706.3|48701.5|48708|48703.2|48714|48709.2|48704.4|48699.6|4
1766975700000|2025-12-29 02:35:00|48708.5|48703.7|48711.8|48707|48717.1|48712.3|48705.4|48700.6|19
1766976000000|2025-12-29 02:40:00|48711.3|48706.5|48716|48711.2|48717.6|48712.8|48710.7|48705.9|22
1766976300000|2025-12-29 02:45:00|48716.1|48711.3|48713.1|48708.3|48717|48712.2|48709.1|48704.3|27
1766976600000|2025-12-29 02:50:00|48715.1|48710.3|48711.1|48706.3|48717.1|48712.3|48705.5|48700.7|16
1766976900000|2025-12-29 02:55:00|48710.7|48705.9|48701.4|48696.6|48711|48706.2|48701.4|48696.6|21
1766977200000|2025-12-29 03:00:00|48702.1|48697.3|48708.7|48703.9|48708.7|48703.9|48699.8|48695|24
1766977500000|2025-12-29 03:05:00|48708.3|48703.5|48709.8|48705|48709.8|48705|48705.2|48700.4|15
1766977800000|2025-12-29 03:10:00|48710.6|48705.8|48709.9|48705.1|48715.9|48711.1|48708.9|48704.1|16
1766978100000|2025-12-29 03:15:00|48710.4|48705.6|48710.5|48705.7|48714.7|48709.9|48705.7|48700.9|16
1766978400000|2025-12-29 03:20:00|48710|48705.2|48707.9|48703.1|48710.5|48705.7|48704.8|48700|26
1766978700000|2025-12-29 03:25:00|48707.5|48702.7|48710.3|48705.5|48711.3|48706.5|48703.9|48699.1|22
1766979000000|2025-12-29 03:30:00|48710.8|48706|48720.3|48715.5|48721.5|48716.7|48707.5|48702.7|47
1766979300000|2025-12-29 03:35:00|48720.8|48716|48726.7|48721.9|48726.7|48721.9|48717.9|48713.1|21
1766979600000|2025-12-29 03:40:00|48726.5|48721.7|48717.1|48712.3|48727.2|48722.4|48717.1|48712.3|17
1766979900000|2025-12-29 03:45:00|48716.6|48711.8|48718.8|48714|48719.3|48714.5|48712.8|48708|27
1766980200000|2025-12-29 03:50:00|48719.3|48714.5|48717|48712.2|48720|48715.2|48715.8|48711|15
1766980500000|2025-12-29 03:55:00|48717.6|48712.8|48717.2|48712.4|48720.3|48715.5|48715.7|48710.9|8
1766980800000|2025-12-29 04:00:00|48717.7|48712.9|48717.7|48712.9|48721.1|48716.3|48716.2|48711.4|5
1766981100000|2025-12-29 04:05:00|48718.2|48713.4|48715.2|48710.4|48718.7|48713.9|48714.2|48709.4|22
1766981400000|2025-12-29 04:10:00|48715.7|48710.9|48712.4|48707.6|48716.7|48711.9|48711.4|48706.6|23
1766981700000|2025-12-29 04:15:00|48712.9|48708.1|48717.6|48712.8|48718.1|48713.3|48712|48707.2|19
1766982000000|2025-12-29 04:20:00|48718.1|48713.3|48714.9|48710.1|48720.6|48715.8|48712.7|48707.9|19
1766982300000|2025-12-29 04:25:00|48715.4|48710.6|48712.6|48707.8|48715.9|48711.1|48711.4|48706.6|21
1766982600000|2025-12-29 04:30:00|48712.2|48707.4|48717|48712.2|48717|48712.2|48710.5|48705.7|12
1766982900000|2025-12-29 04:35:00|48716.4|48711.6|48715.3|48710.5|48716.4|48711.6|48712.8|48708|9
1766983200000|2025-12-29 04:40:00|48714.8|48710|48723|48718.2|48723|48718.2|48712.7|48707.9|54
1766983500000|2025-12-29 04:45:00|48720.7|48715.9|48711.9|48707.1|48721|48716.2|48711.4|48706.6|19
1766983800000|2025-12-29 04:50:00|48711.8|48707|48709.1|48704.3|48712.7|48707.9|48708.3|48703.5|15
1766984100000|2025-12-29 04:55:00|48708.6|48703.8|48697.2|48692.4|48708.6|48703.8|48697.2|48692.4|17
1766984400000|2025-12-29 05:00:00|48696.7|48691.9|48689.3|48684.5|48697.9|48693.1|48683.4|48678.6|67
1766984700000|2025-12-29 05:05:00|48689.8|48685|48684.6|48679.8|48691.3|48686.5|48684.1|48679.3|25
1766985000000|2025-12-29 05:10:00|48684.1|48679.3|48698.5|48693.7|48700.5|48695.7|48681.6|48676.8|34
1766985300000|2025-12-29 05:15:00|48698.1|48693.3|48700.8|48696|48703.3|48698.5|48693.8|48689|66
1766985600000|2025-12-29 05:20:00|48700.3|48695.5|48695.5|48690.7|48700.8|48696|48694.5|48689.7|13
1766985900000|2025-12-29 05:25:00|48694.8|48690|48699.2|48694.4|48700.8|48696|48694.8|48690|11
1766986200000|2025-12-29 05:30:00|48699.7|48694.9|48697.5|48692.7|48704.3|48699.5|48696.5|48691.7|15
1766986500000|2025-12-29 05:35:00|48697|48692.2|48694.6|48689.8|48698.5|48693.7|48693.1|48688.3|15
1766986800000|2025-12-29 05:40:00|48694.1|48689.3|48692.8|48688|48698.5|48693.7|48691.3|48686.5|12
1766987100000|2025-12-29 05:45:00|48693.3|48688.5|48697.2|48692.4|48698.4|48693.6|48693.3|48688.5|15
1766987400000|2025-12-29 05:50:00|48697.3|48692.5|48704.6|48699.8|48705.6|48700.8|48695.8|48691|34
1766987700000|2025-12-29 05:55:00|48704.1|48699.3|48696.6|48691.8|48705.5|48700.7|48694|48689.2|42
1766988000000|2025-12-29 06:00:00|48697.2|48692.4|48694.8|48690|48699.6|48694.8|48690.2|48685.4|52
1766988300000|2025-12-29 06:05:00|48694.4|48689.6|48707.2|48702.4|48707.2|48702.4|48693|48688.2|37
1766988600000|2025-12-29 06:10:00|48706.8|48702|48705|48700.2|48710.5|48705.7|48701.7|48696.9|48
1766988900000|2025-12-29 06:15:00|48705.5|48700.7|48714.8|48710|48718.2|48713.4|48704.5|48699.7|31
1766989200000|2025-12-29 06:20:00|48714.3|48709.5|48718.8|48714|48725.6|48720.8|48712.2|48707.4|45
1766989500000|2025-12-29 06:25:00|48719.3|48714.5|48716.9|48712.1|48725.7|48720.9|48713|48708.2|44
1766989800000|2025-12-29 06:30:00|48717.4|48712.6|48706.8|48702|48723.6|48718.8|48704.9|48700.1|50
1766990100000|2025-12-29 06:35:00|48706.4|48701.6|48704.1|48699.3|48711.1|48706.3|48700.9|48696.1|21
1766990400000|2025-12-29 06:40:00|48704.6|48699.8|48701.5|48696.7|48708.1|48703.3|48697.4|48692.6|34
1766990700000|2025-12-29 06:45:00|48701.9|48697.1|48704.3|48699.5|48707.3|48702.5|48701|48696.2|18
1766991000000|2025-12-29 06:50:00|48704.8|48700|48700.4|48695.6|48704.8|48700|48699.9|48695.1|18
1766991300000|2025-12-29 06:55:00|48700.9|48696.1|48700.8|48696|48701.8|48697|48695.6|48690.8|22
1766991600000|2025-12-29 07:00:00|48699.8|48696.2|48693.3|48689.7|48706|48702.4|48693.3|48689.7|86
1766991900000|2025-12-29 07:05:00|48693.8|48690.2|48696.7|48693.1|48698.7|48695.1|48685.1|48681.5|66
1766992200000|2025-12-29 07:10:00|48696.2|48692.6|48697.3|48693.7|48699.3|48695.7|48693.3|48689.7|51
1766992500000|2025-12-29 07:15:00|48697.8|48694.2|48693.1|48689.5|48698.3|48694.7|48689.3|48685.7|50
1766992800000|2025-12-29 07:20:00|48692.7|48689.1|48705.1|48701.5|48707.7|48704.1|48689.1|48685.5|76
1766993100000|2025-12-29 07:25:00|48705.6|48702|48719.4|48715.8|48719.4|48715.8|48704.3|48700.7|42
1766993400000|2025-12-29 07:30:00|48721.4|48717.8|48723.6|48720|48724.6|48721|48718.1|48714.5|73
1766993700000|2025-12-29 07:35:00|48723.1|48719.5|48718.2|48714.6|48723.6|48720|48715.7|48712.1|19
1766994000000|2025-12-29 07:40:00|48717.7|48714.1|48715.5|48711.9|48718.5|48714.9|48709.7|48706.1|24
1766994300000|2025-12-29 07:45:00|48715|48711.4|48716.5|48712.9|48721.4|48717.8|48714.4|48710.8|23
1766994600000|2025-12-29 07:50:00|48717|48713.4|48715.2|48711.6|48718.5|48714.9|48712|48708.4|19
1766994900000|2025-12-29 07:55:00|48714.2|48710.6|48711.4|48707.8|48722.8|48719.2|48710.9|48707.3|29
1766995200000|2025-12-29 08:00:00|48710.9|48707.3|48687|48683.4|48713.8|48710.2|48682|48678.4|209
1766995500000|2025-12-29 08:05:00|48686.5|48682.9|48679.1|48675.5|48687.6|48684|48673.1|48669.5|130
1766995800000|2025-12-29 08:10:00|48678.6|48675|48680|48676.4|48686|48682.4|48673|48669.4|55
1766996100000|2025-12-29 08:15:00|48679.5|48675.9|48688.9|48685.3|48698.7|48695.1|48679.5|48675.9|80
1766996400000|2025-12-29 08:20:00|48689.4|48685.8|48690.4|48686.8|48693.1|48689.5|48686.5|48682.9|28
1766996700000|2025-12-29 08:25:00|48690.9|48687.3|48685.4|48681.8|48691.4|48687.8|48680.3|48676.7|38
1766997000000|2025-12-29 08:30:00|48685.9|48682.3|48686.9|48683.3|48692.5|48688.9|48680.5|48676.9|38
1766997300000|2025-12-29 08:35:00|48686.4|48682.8|48678.1|48674.5|48693.4|48689.8|48672.5|48668.9|55
1766997600000|2025-12-29 08:40:00|48678.6|48675|48687.9|48684.3|48692.4|48688.8|48674.1|48670.5|30
1766997900000|2025-12-29 08:45:00|48688|48684.4|48665.6|48662|48690.1|48686.5|48664.6|48661|74
1766998200000|2025-12-29 08:50:00|48666.1|48662.5|48667.4|48663.8|48673.6|48670|48659.6|48656|55
1766998500000|2025-12-29 08:55:00|48667.9|48664.3|48668.3|48664.7|48673.1|48669.5|48654.6|48651|96
1766998800000|2025-12-29 09:00:00|48670.8|48667.2|48677.1|48673.5|48688.4|48684.8|48669.4|48665.8|150
1766999100000|2025-12-29 09:05:00|48676.6|48673|48684.3|48680.7|48688.8|48685.2|48670.3|48666.7|48
1766999400000|2025-12-29 09:10:00|48684.7|48681.1|48696|48692.4|48697|48693.4|48679.2|48675.6|44
1766999700000|2025-12-29 09:15:00|48693.5|48689.9|48690.2|48686.6|48698.4|48694.8|48688.7|48685.1|59
1767000000000|2025-12-29 09:20:00|48690.7|48687.1|48694.5|48690.9|48697.9|48694.3|48687.7|48684.1|64
1767000300000|2025-12-29 09:25:00|48695|48691.4|48699.7|48696.1|48705.3|48701.7|48693.8|48690.2|67
1767000600000|2025-12-29 09:30:00|48702.4|48698.8|48696.1|48692.5|48704.5|48700.9|48693.5|48689.9|23
1767000900000|2025-12-29 09:35:00|48696.6|48693|48704.7|48701.1|48707|48703.4|48694.7|48691.1|81
1767001200000|2025-12-29 09:40:00|48705.2|48701.6|48697.3|48693.7|48707.9|48704.3|48696.9|48693.3|32
1767001500000|2025-12-29 09:45:00|48697.8|48694.2|48700.9|48697.3|48702.9|48699.3|48694.3|48690.7|45
1767001800000|2025-12-29 09:50:00|48700.4|48696.8|48711.3|48707.7|48717.4|48713.8|48699.9|48696.3|73
1767002100000|2025-12-29 09:55:00|48714|48710.4|48711.4|48707.8|48715.3|48711.7|48706.1|48702.5|41
1767002400000|2025-12-29 10:00:00|48711.9|48708.3|48711.8|48708.2|48716.4|48712.8|48709.8|48706.2|30
1767002700000|2025-12-29 10:05:00|48711.3|48707.7|48714.7|48711.1|48715.1|48711.5|48703.3|48699.7|28
1767003000000|2025-12-29 10:10:00|48715.2|48711.6|48720.6|48717|48723|48719.4|48709.9|48706.3|48
1767003300000|2025-12-29 10:15:00|48720.9|48717.3|48719.8|48716.2|48733|48729.4|48719.6|48716|53
1767003600000|2025-12-29 10:20:00|48720.8|48717.2|48718.3|48714.7|48723.9|48720.3|48714.9|48711.3|50
1767003900000|2025-12-29 10:25:00|48718.2|48714.6|48720.7|48717.1|48724.5|48720.9|48713.2|48709.6|23
1767004200000|2025-12-29 10:30:00|48720.2|48716.6|48706.4|48702.8|48725.5|48721.9|48705.1|48701.5|74
1767004500000|2025-12-29 10:35:00|48706.8|48703.2|48706.7|48703.1|48713.5|48709.9|48705.2|48701.6|23
1767004800000|2025-12-29 10:40:00|48707.1|48703.5|48707.1|48703.5|48711.5|48707.9|48702.7|48699.1|13
1767005100000|2025-12-29 10:45:00|48707.6|48704|48710.2|48706.6|48716.5|48712.9|48705.2|48701.6|24
1767005400000|2025-12-29 10:50:00|48710.5|48706.9|48712|48708.4|48720|48716.4|48710.4|48706.8|19
1767005700000|2025-12-29 10:55:00|48712.5|48708.9|48705.4|48701.8|48714.5|48710.9|48702|48698.4|19
1767006000000|2025-12-29 11:00:00|48704.9|48701.3|48706.4|48702.8|48711|48707.4|48698.4|48694.8|52
1767006300000|2025-12-29 11:05:00|48706.9|48703.3|48710.3|48706.7|48713|48709.4|48706.7|48703.1|22
1767006600000|2025-12-29 11:10:00|48709.8|48706.2|48707.6|48704|48713.4|48709.8|48706.9|48703.3|36
1767006900000|2025-12-29 11:15:00|48707.9|48704.3|48698.1|48694.5|48709.3|48705.7|48696.1|48692.5|31
1767007200000|2025-12-29 11:20:00|48697.6|48694|48693.9|48690.3|48702.5|48698.9|48692.9|48689.3|41
1767007500000|2025-12-29 11:25:00|48694.4|48690.8|48697.1|48693.5|48705.4|48701.8|48691|48687.4|42
1767007800000|2025-12-29 11:30:00|48696.8|48693.2|48698.5|48694.9|48699.6|48696|48691.7|48688.1|61
1767008100000|2025-12-29 11:35:00|48698|48694.4|48703.4|48699.8|48707.3|48703.7|48695|48691.4|68
1767008400000|2025-12-29 11:40:00|48703.9|48700.3|48707.7|48704.1|48710.9|48707.3|48701.2|48697.6|73
1767008700000|2025-12-29 11:45:00|48708.3|48704.7|48713.4|48709.8|48714|48710.4|48705.9|48702.3|61
1767009000000|2025-12-29 11:50:00|48713|48709.4|48706|48702.4|48713.7|48710.1|48702.5|48698.9|33
1767009300000|2025-12-29 11:55:00|48706.4|48702.8|48712.4|48708.8|48713.9|48710.3|48704.2|48700.6|31
1767009600000|2025-12-29 12:00:00|48711.4|48707.8|48700.2|48696.6|48711.4|48707.8|48697.4|48693.8|63
1767009900000|2025-12-29 12:05:00|48699.7|48696.1|48696.1|48692.5|48699.9|48696.3|48688.5|48684.9|52
1767010200000|2025-12-29 12:10:00|48696.6|48693|48699|48695.4|48702.7|48699.1|48694.4|48690.8|28
1767010500000|2025-12-29 12:15:00|48698.5|48694.9|48692.6|48689|48702.1|48698.5|48690.6|48687|45
1767010800000|2025-12-29 12:20:00|48691.6|48688|48690|48686.4|48694.2|48690.6|48688.6|48685|27
1767011100000|2025-12-29 12:25:00|48690.5|48686.9|48684.1|48680.5|48692.6|48689|48683|48679.4|57
1767011400000|2025-12-29 12:30:00|48683.8|48680.2|48670.3|48666.7|48683.8|48680.2|48668.2|48664.6|124
1767011700000|2025-12-29 12:35:00|48670.2|48666.6|48665.1|48661.5|48674.1|48670.5|48663.2|48659.6|85
1767012000000|2025-12-29 12:40:00|48664.9|48661.3|48642.9|48639.3|48665.9|48662.3|48641.9|48638.3|101
1767012300000|2025-12-29 12:45:00|48642.4|48638.8|48639.7|48636.1|48642.4|48638.8|48626.8|48623.2|206
1767012600000|2025-12-29 12:50:00|48640.2|48636.6|48653.4|48649.8|48653.7|48650.1|48637.5|48633.9|86
1767012900000|2025-12-29 12:55:00|48652.9|48649.3|48655.9|48652.3|48662.5|48658.9|48649.4|48645.8|152
1767013200000|2025-12-29 13:00:00|48655.4|48651.8|48656|48652.4|48661.5|48657.9|48639|48635.4|137
1767013500000|2025-12-29 13:05:00|48655.5|48651.9|48657|48653.4|48665.3|48661.7|48655|48651.4|47
1767013800000|2025-12-29 13:10:00|48657.1|48653.5|48651.7|48648.1|48658.8|48655.2|48646.8|48643.2|64
1767014100000|2025-12-29 13:15:00|48651.9|48648.3|48648|48644.4|48656.2|48652.6|48644.3|48640.7|66
1767014400000|2025-12-29 13:20:00|48647.5|48643.9|48634.5|48630.9|48647.9|48644.3|48630.5|48626.9|71
1767014700000|2025-12-29 13:25:00|48634|48630.4|48646|48642.4|48653.1|48649.5|48631.8|48628.2|116
1767015000000|2025-12-29 13:30:00|48645.5|48641.9|48646.5|48642.9|48654.6|48651|48643|48639.4|64
1767015300000|2025-12-29 13:35:00|48647|48643.4|48636.7|48633.1|48650.8|48647.2|48631.7|48628.1|71
1767015600000|2025-12-29 13:40:00|48636.4|48632.8|48646.8|48643.2|48650.6|48647|48636.3|48632.7|57
1767015900000|2025-12-29 13:45:00|48647.2|48643.6|48590.6|48587|48648.3|48644.7|48590.6|48587|338
1767016200000|2025-12-29 13:50:00|48590.1|48586.5|48601.8|48598.2|48607.5|48603.9|48580.8|48577.2|348
1767016500000|2025-12-29 13:55:00|48601.3|48597.7|48608.1|48604.5|48617|48613.4|48597.4|48593.8|147
1767016800000|2025-12-29 14:00:00|48608.6|48605|48588.2|48584.6|48608.9|48605.3|48582.9|48579.3|179
1767017100000|2025-12-29 14:05:00|48586.2|48582.6|48579.4|48575.8|48592.8|48589.2|48568.2|48564.6|261
1767017400000|2025-12-29 14:10:00|48579.8|48576.2|48585.5|48581.9|48590.5|48586.9|48571.3|48567.7|311
1767017700000|2025-12-29 14:15:00|48586|48582.4|48543.5|48539.9|48588.4|48584.8|48538.2|48534.6|587
1767018000000|2025-12-29 14:20:00|48543.7|48540.1|48547.8|48544.2|48558.7|48555.1|48535.6|48532|339
1767018300000|2025-12-29 14:25:00|48548.2|48544.6|48585.7|48582.1|48587.8|48584.2|48539.5|48535.9|778
1767018600000|2025-12-29 14:30:00|48585.6|48583.1|48644.9|48642.4|48692.1|48689.6|48581|48578.5|3304
1767018900000|2025-12-29 14:35:00|48639.9|48637.4|48643.9|48641.4|48674|48671.5|48621.1|48618.6|1721
1767019200000|2025-12-29 14:40:00|48644.9|48642.4|48549.8|48547.3|48648.1|48645.6|48541.9|48539.4|1646
1767019500000|2025-12-29 14:45:00|48544.3|48541.8|48545.8|48543.3|48569.5|48567|48514.2|48511.7|1715
1767019800000|2025-12-29 14:50:00|48544.8|48542.3|48571.9|48569.4|48599.5|48597|48539.6|48537.1|986
1767020100000|2025-12-29 14:55:00|48571.4|48568.9|48549.1|48546.6|48580.4|48577.9|48532.3|48529.8|552
1767020400000|2025-12-29 15:00:00|48550.6|48548.1|48517.9|48515.4|48563.9|48561.4|48515.3|48512.8|816
1767020700000|2025-12-29 15:05:00|48515.9|48513.4|48525.1|48522.6|48535|48532.5|48499.5|48497|806
1767021000000|2025-12-29 15:10:00|48525.6|48523.1|48520.1|48517.6|48531.1|48528.6|48500.4|48497.9|627
1767021300000|2025-12-29 15:15:00|48519.6|48517.1|48534.1|48531.6|48547.3|48544.8|48514.8|48512.3|596
1767021600000|2025-12-29 15:20:00|48534|48531.5|48520.7|48518.2|48536.1|48533.6|48503.2|48500.7|358
1767021900000|2025-12-29 15:25:00|48520.2|48517.7|48504.2|48501.7|48530|48527.5|48495.9|48493.4|569
1767022200000|2025-12-29 15:30:00|48504|48501.5|48504.7|48502.2|48518.7|48516.2|48472.8|48470.3|809
1767022500000|2025-12-29 15:35:00|48505.2|48502.7|48494|48491.5|48521.2|48518.7|48481.1|48478.6|605
1767022800000|2025-12-29 15:40:00|48493.5|48491|48519.6|48517.1|48525|48522.5|48483.5|48481|256
1767023100000|2025-12-29 15:45:00|48519.1|48516.6|48487.5|48485|48521.9|48519.4|48485.8|48483.3|458
1767023400000|2025-12-29 15:50:00|48485.5|48483|48474.9|48472.4|48486.4|48483.9|48449.1|48446.6|777
1767023700000|2025-12-29 15:55:00|48473.4|48470.9|48478.7|48476.2|48498|48495.5|48470.9|48468.4|416
1767024000000|2025-12-29 16:00:00|48479.7|48477.2|48475.5|48473|48487.1|48484.6|48463.8|48461.3|437
1767024300000|2025-12-29 16:05:00|48476|48473.5|48473.9|48471.4|48499.5|48497|48473.9|48471.4|405
1767024600000|2025-12-29 16:10:00|48474|48471.5|48483.1|48480.6|48500.5|48498|48471.2|48468.7|348
1767024900000|2025-12-29 16:15:00|48483.2|48480.7|48463.9|48461.4|48483.7|48481.2|48453.6|48451.1|396
1767025200000|2025-12-29 16:20:00|48464.4|48461.9|48464.5|48462|48476.1|48473.6|48445.1|48442.6|493
1767025500000|2025-12-29 16:25:00|48465|48462.5|48460.3|48457.8|48474.5|48472|48453.9|48451.4|183
1767025800000|2025-12-29 16:30:00|48459.3|48456.8|48454.7|48452.2|48493.1|48490.6|48454.2|48451.7|329
1767026100000|2025-12-29 16:35:00|48454.2|48451.7|48437|48434.5|48459.2|48456.7|48430|48427.5|478
1767026400000|2025-12-29 16:40:00|48440.7|48438.2|48430.1|48427.6|48440.7|48438.2|48423.4|48420.9|565
1767026700000|2025-12-29 16:45:00|48429.9|48427.4|48450.3|48447.8|48452.6|48450.1|48427.7|48425.2|275
1767027000000|2025-12-29 16:50:00|48451.7|48449.2|48476.9|48474.4|48480.3|48477.8|48442.9|48440.4|327
1767027300000|2025-12-29 16:55:00|48477.9|48475.4|48467.6|48465.1|48490.1|48487.6|48465.7|48463.2|266
1767027600000|2025-12-29 17:00:00|48463.7|48461.2|48458.4|48455.9|48471|48468.5|48449.9|48447.4|188
1767027900000|2025-12-29 17:05:00|48458.1|48455.6|48443.4|48440.9|48460.1|48457.6|48437.6|48435.1|257
1767028200000|2025-12-29 17:10:00|48444|48441.5|48448.2|48445.7|48450.8|48448.3|48429.7|48427.2|217
1767028500000|2025-12-29 17:15:00|48447.7|48445.2|48440.6|48438.1|48453.7|48451.2|48433.8|48431.3|176
1767028800000|2025-12-29 17:20:00|48441.1|48438.6|48428.1|48425.6|48444.4|48441.9|48421|48418.5|259
1767029100000|2025-12-29 17:25:00|48427.6|48425.1|48408.5|48406|48427.8|48425.3|48399.5|48397|373
1767029400000|2025-12-29 17:30:00|48409.2|48406.7|48410.4|48407.9|48419|48416.5|48402.3|48399.8|274
1767029700000|2025-12-29 17:35:00|48409.9|48407.4|48397.5|48395|48415.4|48412.9|48396.4|48393.9|256
1767030000000|2025-12-29 17:40:00|48396.5|48394|48409.4|48406.9|48410.1|48407.6|48390.1|48387.6|226
1767030300000|2025-12-29 17:45:00|48409|48406.5|48419.4|48416.9|48428.8|48426.3|48406.2|48403.7|329
1767030600000|2025-12-29 17:50:00|48420.6|48418.1|48430.9|48428.4|48437.5|48435|48420.6|48418.1|368
1767030900000|2025-12-29 17:55:00|48430.8|48428.3|48430.8|48428.3|48435.2|48432.7|48422.5|48420|222
1767031200000|2025-12-29 18:00:00|48430.5|48428|48429.8|48427.3|48438.7|48436.2|48423.7|48421.2|341
1767031500000|2025-12-29 18:05:00|48430.8|48428.3|48454.5|48452|48456|48453.5|48430.4|48427.9|232
1767031800000|2025-12-29 18:10:00|48454.4|48451.9|48457.4|48454.9|48460.7|48458.2|48442|48439.5|259
1767032100000|2025-12-29 18:15:00|48457.9|48455.4|48479.9|48477.4|48481.1|48478.6|48456.8|48454.3|291
1767032400000|2025-12-29 18:20:00|48480.4|48477.9|48491.6|48489.1|48495.5|48493|48474|48471.5|294
1767032700000|2025-12-29 18:25:00|48492.1|48489.6|48488.7|48486.2|48494.4|48491.9|48482.4|48479.9|300
1767033000000|2025-12-29 18:30:00|48488.2|48485.7|48503.7|48501.2|48503.8|48501.3|48487.7|48485.2|239
1767033300000|2025-12-29 18:35:00|48504.2|48501.7|48518.4|48515.9|48531.9|48529.4|48503.8|48501.3|335
1767033600000|2025-12-29 18:40:00|48518.6|48516.1|48515.1|48512.6|48524.1|48521.6|48502.2|48499.7|454
1767033900000|2025-12-29 18:45:00|48515.6|48513.1|48494.5|48492|48520.1|48517.6|48493.5|48491|277
1767034200000|2025-12-29 18:50:00|48495.8|48493.3|48494|48491.5|48504.4|48501.9|48490.9|48488.4|222
1767034500000|2025-12-29 18:55:00|48493|48490.5|48480.5|48478|48493.9|48491.4|48478|48475.5|256
1767034800000|2025-12-29 19:00:00|48480.4|48477.9|48460.3|48457.8|48483.4|48480.9|48448.1|48445.6|372
1767035100000|2025-12-29 19:05:00|48460.8|48458.3|48447.6|48445.1|48463|48460.5|48445.7|48443.2|211
1767035400000|2025-12-29 19:10:00|48447.9|48445.4|48452.5|48450|48460.8|48458.3|48437.1|48434.6|258
1767035700000|2025-12-29 19:15:00|48453|48450.5|48466|48463.5|48467.1|48464.6|48450.8|48448.3|233
1767036000000|2025-12-29 19:20:00|48464.2|48461.7|48489.5|48487|48491.8|48489.3|48464.2|48461.7|253
1767036300000|2025-12-29 19:25:00|48490.1|48487.6|48496.3|48493.8|48496.8|48494.3|48479.2|48476.7|243
1767036600000|2025-12-29 19:30:00|48495.5|48493|48516.9|48514.4|48521.3|48518.8|48491.5|48489|374
1767036900000|2025-12-29 19:35:00|48516.8|48514.3|48518|48515.5|48523.2|48520.7|48509.6|48507.1|198
1767037200000|2025-12-29 19:40:00|48518.1|48515.6|48524.1|48521.6|48532.4|48529.9|48515.9|48513.4|233
1767037500000|2025-12-29 19:45:00|48525.1|48522.6|48524.2|48521.7|48535.8|48533.3|48518.6|48516.1|294
1767037800000|2025-12-29 19:50:00|48524.5|48522|48524.6|48522.1|48530.9|48528.4|48521.1|48518.6|191
1767038100000|2025-12-29 19:55:00|48525.1|48522.6|48533.4|48530.9|48537.1|48534.6|48524.9|48522.4|306
1767038400000|2025-12-29 20:00:00|48531.8|48529.3|48533.5|48531|48542.6|48540.1|48527.8|48525.3|271
1767038700000|2025-12-29 20:05:00|48534|48531.5|48547.6|48545.1|48549.9|48547.4|48531.1|48528.6|178
1767039000000|2025-12-29 20:10:00|48545.4|48542.9|48554.6|48552.1|48555.6|48553.1|48540.6|48538.1|164
1767039300000|2025-12-29 20:15:00|48554.1|48551.6|48555.3|48552.8|48561.4|48558.9|48550|48547.5|199
1767039600000|2025-12-29 20:20:00|48556.6|48554.1|48550|48547.5|48563.6|48561.1|48544.4|48541.9|237
1767039900000|2025-12-29 20:25:00|48549.5|48547|48537.7|48535.2|48552.7|48550.2|48536.9|48534.4|192
1767040200000|2025-12-29 20:30:00|48537.9|48535.4|48536.4|48533.9|48548.2|48545.7|48532|48529.5|334
1767040500000|2025-12-29 20:35:00|48535.9|48533.4|48533.9|48531.4|48548.9|48546.4|48532.4|48529.9|287
1767040800000|2025-12-29 20:40:00|48534.6|48532.1|48517.8|48515.3|48540.5|48538|48510.8|48508.3|387
1767041100000|2025-12-29 20:45:00|48515.3|48512.8|48525.8|48523.3|48526.3|48523.8|48513.1|48510.6|316
1767041400000|2025-12-29 20:50:00|48525.9|48523.4|48468|48465.5|48527.9|48525.4|48465.1|48462.6|1081
1767041700000|2025-12-29 20:55:00|48470|48467.5|48478.2|48475.7|48485.2|48482.7|48449.4|48446.9|2236
1767042000000|2025-12-29 21:00:00|48480.4|48475.6|48454.4|48449.6|48483.4|48478.6|48454.4|48449.6|577
1767042300000|2025-12-29 21:05:00|48454.9|48450.1|48454.6|48449.8|48466.1|48461.3|48453.6|48448.8|142
1767042600000|2025-12-29 21:10:00|48454.8|48450|48478.2|48473.4|48483.6|48478.8|48454.8|48450|153
1767042900000|2025-12-29 21:15:00|48477.7|48472.9|48493|48488.2|48494|48489.2|48474.7|48469.9|94
1767043200000|2025-12-29 21:20:00|48492|48487.2|48488.9|48484.1|48494.1|48489.3|48486.4|48481.6|41
1767043500000|2025-12-29 21:25:00|48489|48484.2|48497.1|48492.3|48500.1|48495.3|48484|48479.2|73
1767043800000|2025-12-29 21:30:00|48497|48492.2|48490.6|48485.8|48498|48493.2|48487.5|48482.7|43
1767044100000|2025-12-29 21:35:00|48490.8|48486|48482.7|48477.9|48493.3|48488.5|48481|48476.2|69
1767044400000|2025-12-29 21:40:00|48483.3|48478.5|48483.6|48478.8|48488|48483.2|48480.7|48475.9|68
1767044700000|2025-12-29 21:45:00|48483.1|48478.3|48486.6|48481.8|48488.6|48483.8|48478.7|48473.9|42
1767045000000|2025-12-29 21:50:00|48487.6|48482.8|48480.4|48475.6|48487.6|48482.8|48476.5|48471.7|65
1767045300000|2025-12-29 21:55:00|48480|48475.2|48484.4|48474.6|48486.7|48481.9|48479.2|48474.4|90
1767045900000|2025-12-29 22:05:00|48484.9|48475.1|48485.9|48476.1|48485.9|48476.1|48484.9|48475.1|0
1767046200000|2025-12-29 22:10:00|48489.1|48479.3|48489.1|48479.3|48489.1|48479.3|48489.1|48479.3|0
1767049200000|2025-12-29 23:00:00|48492.5|48487.7|48479.5|48474.7|48501.1|48496.3|48478.7|48473.9|26
1767049500000|2025-12-29 23:05:00|48479|48474.2|48483.4|48478.6|48484|48479.2|48473.9|48469.1|20
1767049800000|2025-12-29 23:10:00|48482.9|48478.1|48480.4|48475.6|48483.9|48479.1|48477.6|48472.8|20
1767050100000|2025-12-29 23:15:00|48479.9|48475.1|48465.6|48460.8|48485.4|48480.6|48463.2|48458.4|41
1767050400000|2025-12-29 23:20:00|48465.1|48460.3|48476.4|48471.6|48479.6|48474.8|48464.2|48459.4|12
1767050700000|2025-12-29 23:25:00|48475.8|48471|48466.9|48462.1|48477.3|48472.5|48465.1|48460.3|24
1767051000000|2025-12-29 23:30:00|48467.4|48462.6|48488.2|48483.4|48488.7|48483.9|48467.4|48462.6|48
1767051300000|2025-12-29 23:35:00|48488.1|48483.3|48487.8|48483|48493.6|48488.8|48484.3|48479.5|25
1767051600000|2025-12-29 23:40:00|48487.3|48482.5|48482.2|48477.4|48488.7|48483.9|48476.8|48472|44
1767051900000|2025-12-29 23:45:00|48481.6|48476.8|48474.1|48469.3|48481.9|48477.1|48470.8|48466|50
1767052200000|2025-12-29 23:50:00|48477|48472.2|48472.5|48467.7|48478.4|48473.6|48469.8|48465|13
1767052500000|2025-12-29 23:55:00|48473|48468.2|48474|48469.2|48480|48475.2|48471.1|48466.3|11
1767052800000|2025-12-30 00:00:00|48475|48470.2|48476.3|48471.5|48481.9|48477.1|48472.8|48468|23
1767053100000|2025-12-30 00:05:00|48475.8|48471|48480.5|48475.7|48486.6|48481.8|48475.7|48470.9|24
1767053400000|2025-12-30 00:10:00|48479.7|48474.9|48477.5|48472.7|48479.7|48474.9|48473.4|48468.6|13
1767053700000|2025-12-30 00:15:00|48477|48472.2|48482.6|48477.8|48483|48478.2|48475.8|48471|19
1767054000000|2025-12-30 00:20:00|48482.4|48477.6|48490.2|48485.4|48490.2|48485.4|48481|48476.2|16
1767054300000|2025-12-30 00:25:00|48489.7|48484.9|48488.6|48483.8|48491.1|48486.3|48487.4|48482.6|5
1767054600000|2025-12-30 00:30:00|48489.6|48484.8|48479.3|48474.5|48490.8|48486|48476.7|48471.9|32
1767054900000|2025-12-30 00:35:00|48478.8|48474|48484|48479.2|48484.9|48480.1|48477.8|48473|15
1767055200000|2025-12-30 00:40:00|48484.3|48479.5|48488|48483.2|48490.7|48485.9|48479.6|48474.8|15
1767055500000|2025-12-30 00:45:00|48488.5|48483.7|48484|48479.2|48491.1|48486.3|48483.2|48478.4|20
1767055800000|2025-12-30 00:50:00|48484.3|48479.5|48479.6|48474.8|48485.8|48481|48478.1|48473.3|20
1767056100000|2025-12-30 00:55:00|48479.1|48474.3|48468|48463.2|48481.9|48477.1|48467.5|48462.7|61
1767056400000|2025-12-30 01:00:00|48467.2|48462.4|48479.3|48474.5|48479.3|48474.5|48461.8|48457|63
1767056700000|2025-12-30 01:05:00|48478.8|48474|48487.9|48483.1|48493.3|48488.5|48477.7|48472.9|38
1767057000000|2025-12-30 01:10:00|48487.8|48483|48484.5|48479.7|48491.5|48486.7|48481.4|48476.6|27
1767057300000|2025-12-30 01:15:00|48484|48479.2|48486.6|48481.8|48488.7|48483.9|48480.2|48475.4|9
1767057600000|2025-12-30 01:20:00|48486.1|48481.3|48479.7|48474.9|48487.2|48482.4|48476.6|48471.8|11
1767057900000|2025-12-30 01:25:00|48479.2|48474.4|48477.8|48473|48483.8|48479|48475|48470.2|8
1767058200000|2025-12-30 01:30:00|48478.3|48473.5|48479.2|48474.4|48479.7|48474.9|48472.4|48467.6|4
1767058500000|2025-12-30 01:35:00|48479.7|48474.9|48485.9|48481.1|48487.4|48482.6|48474.3|48469.5|19
1767058800000|2025-12-30 01:40:00|48486.4|48481.6|48481.7|48476.9|48487.1|48482.3|48477.1|48472.3|11
1767059100000|2025-12-30 01:45:00|48482.2|48477.4|48478.8|48474|48486.9|48482.1|48473.7|48468.9|21
1767059400000|2025-12-30 01:50:00|48478.2|48473.4|48478.6|48473.8|48481|48476.2|48473.6|48468.8|12
1767059700000|2025-12-30 01:55:00|48478.7|48473.9|48487.8|48483|48488.3|48483.5|48474.6|48469.8|18
1767060000000|2025-12-30 02:00:00|48488.3|48483.5|48488.9|48484.1|48493.7|48488.9|48487.1|48482.3|26
1767060300000|2025-12-30 02:05:00|48489.4|48484.6|48482.6|48477.8|48492.9|48488.1|48480.7|48475.9|29
1767060600000|2025-12-30 02:10:00|48482.1|48477.3|48482.4|48477.6|48488.3|48483.5|48478.5|48473.7|20
1767060900000|2025-12-30 02:15:00|48481.9|48477.1|48484|48479.2|48487.7|48482.9|48475.7|48470.9|20
1767061200000|2025-12-30 02:20:00|48484.5|48479.7|48470.3|48465.5|48487.9|48483.1|48470.1|48465.3|18
1767061500000|2025-12-30 02:25:00|48474.3|48469.5|48467|48462.2|48475.6|48470.8|48464.3|48459.5|25
1767061800000|2025-12-30 02:30:00|48466.5|48461.7|48467|48462.2|48474.3|48469.5|48462.8|48458|7
1767062100000|2025-12-30 02:35:00|48467.5|48462.7|48469.3|48464.5|48473.9|48469.1|48467.1|48462.3|4
1767062400000|2025-12-30 02:40:00|48470.2|48465.4|48467.1|48462.3|48472.9|48468.1|48461.8|48457|19
1767062700000|2025-12-30 02:45:00|48466.6|48461.8|48463.6|48458.8|48469.9|48465.1|48460.1|48455.3|13
1767063000000|2025-12-30 02:50:00|48464.1|48459.3|48462.9|48458.1|48467.2|48462.4|48459.2|48454.4|18
1767063300000|2025-12-30 02:55:00|48463.6|48458.8|48466.7|48461.9|48469.9|48465.1|48462.9|48458.1|14
1767063600000|2025-12-30 03:00:00|48467.2|48462.4|48473.8|48469|48476.3|48471.5|48466.8|48462|20
1767063900000|2025-12-30 03:05:00|48473.3|48468.5|48468.5|48463.7|48473.8|48469|48467.5|48462.7|15
1767064200000|2025-12-30 03:10:00|48468.6|48463.8|48465.8|48461|48470.5|48465.7|48465.8|48461|7
1767064500000|2025-12-30 03:15:00|48466.3|48461.5|48472.8|48468|48475.4|48470.6|48465.6|48460.8|13
1767064800000|2025-12-30 03:20:00|48473.3|48468.5|48474.4|48469.6|48480.3|48475.5|48473.3|48468.5|14
1767065100000|2025-12-30 03:25:00|48474.9|48470.1|48478.9|48474.1|48479.9|48475.1|48472.5|48467.7|7
1767065400000|2025-12-30 03:30:00|48479.4|48474.6|48494.1|48489.3|48495.2|48490.4|48476.6|48471.8|39
1767065700000|2025-12-30 03:35:00|48494.3|48489.5|48486.1|48481.3|48494.5|48489.7|48483.7|48478.9|17
1767066000000|2025-12-30 03:40:00|48485.7|48480.9|48485.3|48480.5|48487.5|48482.7|48482.1|48477.3|8
1767066300000|2025-12-30 03:45:00|48484.8|48480|48483.6|48478.8|48488.9|48484.1|48482|48477.2|4
1767066600000|2025-12-30 03:50:00|48483.1|48478.3|48474.9|48470.1|48483.1|48478.3|48473.7|48468.9|19
1767066900000|2025-12-30 03:55:00|48475.4|48470.6|48474.8|48470|48477|48472.2|48473.1|48468.3|8
1767067200000|2025-12-30 04:00:00|48474.2|48469.4|48477.5|48472.7|48477.5|48472.7|48466.2|48461.4|41
1767067500000|2025-12-30 04:05:00|48477|48472.2|48489.6|48484.8|48491.1|48486.3|48476.5|48471.7|41
1767067800000|2025-12-30 04:10:00|48490.1|48485.3|48489.1|48484.3|48492|48487.2|48487.5|48482.7|32
1767068100000|2025-12-30 04:15:00|48489.6|48484.8|48485.5|48480.7|48495.1|48490.3|48484.3|48479.5|18
1767068400000|2025-12-30 04:20:00|48486.1|48481.3|48483.8|48479|48487.2|48482.4|48481.2|48476.4|9
1767068700000|2025-12-30 04:25:00|48483.3|48478.5|48483.9|48479.1|48485.9|48481.1|48481.3|48476.5|5
1767069000000|2025-12-30 04:30:00|48484.4|48479.6|48487.5|48482.7|48489.4|48484.6|48482.9|48478.1|10
1767069300000|2025-12-30 04:35:00|48488|48483.2|48485.1|48480.3|48489.5|48484.7|48484.1|48479.3|7
1767069600000|2025-12-30 04:40:00|48485.6|48480.8|48484.2|48479.4|48485.7|48480.9|48480.7|48475.9|8
1767069900000|2025-12-30 04:45:00|48484.7|48479.9|48483.4|48478.6|48487.1|48482.3|48482.9|48478.1|2
1767070200000|2025-12-30 04:50:00|48483.9|48479.1|48483.9|48479.1|48484.4|48479.6|48482.4|48477.6|3
1767070500000|2025-12-30 04:55:00|48484.9|48480.1|48485.7|48480.9|48486.7|48481.9|48483.2|48478.4|9
1767070800000|2025-12-30 05:00:00|48485.8|48481|48484.5|48479.7|48489.3|48484.5|48482.6|48477.8|14
1767071100000|2025-12-30 05:05:00|48485|48480.2|48484.2|48479.4|48485|48480.2|48481|48476.2|6
1767071400000|2025-12-30 05:10:00|48483.7|48478.9|48483.2|48478.4|48485.8|48481|48482.2|48477.4|18
1767071700000|2025-12-30 05:15:00|48483.4|48478.6|48478.8|48474|48486|48481.2|48477.3|48472.5|16
1767072000000|2025-12-30 05:20:00|48480.3|48475.5|48481.7|48476.9|48484.7|48479.9|48478.2|48473.4|18
1767072300000|2025-12-30 05:25:00|48481.2|48476.4|48481.8|48477|48486.3|48481.5|48480.3|48475.5|5
1767072600000|2025-12-30 05:30:00|48481.3|48476.5|48476.1|48471.3|48481.3|48476.5|48474.1|48469.3|13
1767072900000|2025-12-30 05:35:00|48475|48470.2|48476.6|48471.8|48478.6|48473.8|48466.7|48461.9|43
1767073200000|2025-12-30 05:40:00|48477.1|48472.3|48482.1|48477.3|48485.7|48480.9|48477.1|48472.3|20
1767073500000|2025-12-30 05:45:00|48482.6|48477.8|48489.8|48485|48492.3|48487.5|48479.8|48475|12
1767073800000|2025-12-30 05:50:00|48490.3|48485.5|48488.8|48484|48491.3|48486.5|48488.3|48483.5|12
1767074100000|2025-12-30 05:55:00|48489.3|48484.5|48485.9|48481.1|48489.3|48484.5|48484.4|48479.6|13
1767074400000|2025-12-30 06:00:00|48486.1|48481.3|48477.6|48472.8|48486.5|48481.7|48477.6|48472.8|25
1767074700000|2025-12-30 06:05:00|48477.9|48473.1|48468.5|48463.7|48478.7|48473.9|48465.5|48460.7|35
1767075000000|2025-12-30 06:10:00|48469|48464.2|48477.2|48472.4|48477.4|48472.6|48465.5|48460.7|13
1767075300000|2025-12-30 06:15:00|48476.8|48472|48470.4|48465.6|48479.4|48474.6|48469.4|48464.6|14
1767075600000|2025-12-30 06:20:00|48469.9|48465.1|48463.2|48458.4|48476.4|48471.6|48462.8|48458|22
1767075900000|2025-12-30 06:25:00|48463.3|48458.5|48456.7|48451.9|48468.4|48463.6|48455.2|48450.4|34
1767076200000|2025-12-30 06:30:00|48456.6|48451.8|48466.7|48461.9|48469.4|48464.6|48455.8|48451|26
1767076500000|2025-12-30 06:35:00|48467.2|48462.4|48466.6|48461.8|48474.2|48469.4|48462.5|48457.7|15
1767076800000|2025-12-30 06:40:00|48467.2|48462.4|48466.8|48462|48472.5|48467.7|48465.1|48460.3|3
1767077100000|2025-12-30 06:45:00|48466.3|48461.5|48469.5|48464.7|48472.3|48467.5|48465.8|48461|9
1767077400000|2025-12-30 06:50:00|48469.8|48465|48470.6|48465.8|48472.9|48468.1|48468.9|48464.1|5
1767077700000|2025-12-30 06:55:00|48470.1|48465.3|48465.9|48461.1|48470.7|48465.9|48464.8|48460|6
1767078000000|2025-12-30 07:00:00|48465.8|48462.2|48454.1|48450.5|48465.8|48462.2|48452.7|48449.1|55
1767078300000|2025-12-30 07:05:00|48454.6|48451|48452.7|48449.1|48456.7|48453.1|48450.3|48446.7|24
1767078600000|2025-12-30 07:10:00|48452.3|48448.7|48452|48448.4|48455|48451.4|48448.5|48444.9|16
1767078900000|2025-12-30 07:15:00|48452.5|48448.9|48454.7|48451.1|48460.2|48456.6|48452.5|48448.9|49
1767079200000|2025-12-30 07:20:00|48454.2|48450.6|48437.4|48433.8|48454.2|48450.6|48432.2|48428.6|112
1767079500000|2025-12-30 07:25:00|48437.9|48434.3|48435.2|48431.6|48440.5|48436.9|48433.2|48429.6|41
1767079800000|2025-12-30 07:30:00|48434.7|48431.1|48415.7|48412.1|48437.1|48433.5|48414.7|48411.1|100
1767080100000|2025-12-30 07:35:00|48415.2|48411.6|48423.5|48419.9|48426.2|48422.6|48412.2|48408.6|38
1767080400000|2025-12-30 07:40:00|48424|48420.4|48430|48426.4|48434.6|48431|48422.9|48419.3|19
1767080700000|2025-12-30 07:45:00|48430.5|48426.9|48426.9|48423.3|48432.6|48429|48424.4|48420.8|14
1767081000000|2025-12-30 07:50:00|48427.4|48423.8|48425|48421.4|48428.6|48425|48420.4|48416.8|40
1767081300000|2025-12-30 07:55:00|48424.8|48421.2|48422|48418.4|48428.4|48424.8|48420.4|48416.8|28
1767081600000|2025-12-30 08:00:00|48422.5|48418.9|48445.9|48442.3|48447.9|48444.3|48421.2|48417.6|99
1767081900000|2025-12-30 08:05:00|48445.4|48441.8|48462.6|48459|48467.2|48463.6|48445.4|48441.8|76
1767082200000|2025-12-30 08:10:00|48463.1|48459.5|48462.8|48459.2|48467.7|48464.1|48455.6|48452|49
1767082500000|2025-12-30 08:15:00|48462.3|48458.7|48460.7|48457.1|48470.7|48467.1|48457.2|48453.6|43
1767082800000|2025-12-30 08:20:00|48460.2|48456.6|48467.6|48464|48473.5|48469.9|48457.1|48453.5|27
1767083100000|2025-12-30 08:25:00|48467.1|48463.5|48462.3|48458.7|48471.2|48467.6|48461.1|48457.5|29
1767083400000|2025-12-30 08:30:00|48461.8|48458.2|48478.7|48475.1|48480.6|48477|48460.6|48457|54
1767083700000|2025-12-30 08:35:00|48479.2|48475.6|48471.6|48468|48482.2|48478.6|48471.6|48468|34
1767084000000|2025-12-30 08:40:00|48474.7|48471.1|48476.3|48472.7|48479.9|48476.3|48469.6|48466|15
1767084300000|2025-12-30 08:45:00|48476.8|48473.2|48486.7|48483.1|48493.7|48490.1|48476.3|48472.7|56
1767084600000|2025-12-30 08:50:00|48487.2|48483.6|48484.3|48480.7|48492.6|48489|48481.6|48478|125
1767084900000|2025-12-30 08:55:00|48484.8|48481.2|48485.3|48481.7|48487.2|48483.6|48482.1|48478.5|40
1767085200000|2025-12-30 09:00:00|48484.8|48481.2|48493.6|48490|48494.6|48491|48480.8|48477.2|57
1767085500000|2025-12-30 09:05:00|48494.1|48490.5|48493.6|48490|48496.6|48493|48490.6|48487|46
1767085800000|2025-12-30 09:10:00|48493.1|48489.5|48489.1|48485.5|48494.1|48490.5|48486.1|48482.5|52
1767086100000|2025-12-30 09:15:00|48489.6|48486|48486.1|48482.5|48491.6|48488|48483.5|48479.9|42
1767086400000|2025-12-30 09:20:00|48485.6|48482|48484.7|48481.1|48487.4|48483.8|48479.5|48475.9|48
1767086700000|2025-12-30 09:25:00|48484.2|48480.6|48481.4|48477.8|48484.2|48480.6|48477.4|48473.8|43
1767087000000|2025-12-30 09:30:00|48480.9|48477.3|48483.8|48480.2|48486.3|48482.7|48480.5|48476.9|19
1767087300000|2025-12-30 09:35:00|48484.3|48480.7|48476.5|48472.9|48487.5|48483.9|48476.4|48472.8|57
1767087600000|2025-12-30 09:40:00|48476.4|48472.8|48474.1|48470.5|48477.4|48473.8|48468.6|48465|34
1767087900000|2025-12-30 09:45:00|48474.6|48471|48467.7|48464.1|48474.6|48471|48465.6|48462|23
1767088200000|2025-12-30 09:50:00|48468.2|48464.6|48476.4|48472.8|48476.7|48473.1|48467.1|48463.5|29
1767088500000|2025-12-30 09:55:00|48474.4|48470.8|48480.1|48476.5|48481.1|48477.5|48471.5|48467.9|17
1767088800000|2025-12-30 10:00:00|48480.7|48477.1|48484.5|48480.9|48492.2|48488.6|48477.5|48473.9|53
1767089100000|2025-12-30 10:05:00|48484.6|48481|48483.2|48479.6|48487.2|48483.6|48475.8|48472.2|26
1767089400000|2025-12-30 10:10:00|48484.2|48480.6|48476.6|48473|48487.2|48483.6|48473.7|48470.1|33
1767089700000|2025-12-30 10:15:00|48476.5|48472.9|48480.3|48476.7|48480.3|48476.7|48473.4|48469.8|28
1767090000000|2025-12-30 10:20:00|48480.2|48476.6|48487.7|48484.1|48489.5|48485.9|48477.7|48474.1|61
1767090300000|2025-12-30 10:25:00|48487.2|48483.6|48489.9|48486.3|48491.3|48487.7|48482.4|48478.8|43
1767090600000|2025-12-30 10:30:00|48489.4|48485.8|48486.6|48483|48490.4|48486.8|48485.6|48482|64
1767090900000|2025-12-30 10:35:00|48487.1|48483.5|48483.5|48479.9|48487.2|48483.6|48480.1|48476.5|30
1767091200000|2025-12-30 10:40:00|48483.9|48480.3|48482.6|48479|48489.2|48485.6|48480.6|48477|33
1767091500000|2025-12-30 10:45:00|48483.1|48479.5|48480.3|48476.7|48483.6|48480|48474.6|48471|49
1767091800000|2025-12-30 10:50:00|48479.8|48476.2|48476.9|48473.3|48481.8|48478.2|48471.5|48467.9|68
1767092100000|2025-12-30 10:55:00|48477.9|48474.3|48466.7|48463.1|48477.9|48474.3|48464|48460.4|36
1767092400000|2025-12-30 11:00:00|48466.3|48462.7|48460.2|48456.6|48466.7|48463.1|48460.2|48456.6|22
1767092700000|2025-12-30 11:05:00|48460.7|48457.1|48454.5|48450.9|48461.2|48457.6|48453.2|48449.6|33
1767093000000|2025-12-30 11:10:00|48454|48450.4|48456.7|48453.1|48458.6|48455|48446.7|48443.1|67
1767093300000|2025-12-30 11:15:00|48457.1|48453.5|48447.5|48443.9|48459.1|48455.5|48447.3|48443.7|35
1767093600000|2025-12-30 11:20:00|48447.4|48443.8|48443.8|48440.2|48452.4|48448.8|48443.8|48440.2|36
1767093900000|2025-12-30 11:25:00|48443.3|48439.7|48442|48438.4|48443.8|48440.2|48433.3|48429.7|150
1767094200000|2025-12-30 11:30:00|48442.2|48438.6|48447.8|48444.2|48449.5|48445.9|48441.8|48438.2|29
1767094500000|2025-12-30 11:35:00|48448.3|48444.7|48447.6|48444|48453.7|48450.1|48443.1|48439.5|52
1767094800000|2025-12-30 11:40:00|48447.1|48443.5|48451|48447.4|48455.9|48452.3|48447.1|48443.5|51
1767095100000|2025-12-30 11:45:00|48451.5|48447.9|48484.1|48480.5|48484.1|48480.5|48451|48447.4|87
1767095400000|2025-12-30 11:50:00|48483.7|48480.1|48484.8|48481.2|48485.1|48481.5|48477.7|48474.1|39
1767095700000|2025-12-30 11:55:00|48485.3|48481.7|48477.5|48473.9|48489.4|48485.8|48477.5|48473.9|48
1767096000000|2025-12-30 12:00:00|48477.1|48473.5|48487.4|48483.8|48489.1|48485.5|48474.1|48470.5|36
1767096300000|2025-12-30 12:05:00|48486.9|48483.3|48482.1|48478.5|48486.9|48483.3|48475.1|48471.5|39
1767096600000|2025-12-30 12:10:00|48482.4|48478.8|48484.4|48480.8|48493|48489.4|48481.1|48477.5|82
1767096900000|2025-12-30 12:15:00|48484.3|48480.7|48482.5|48478.9|48491.2|48487.6|48478|48474.4|65
1767097200000|2025-12-30 12:20:00|48482|48478.4|48474.2|48470.6|48486.7|48483.1|48473.1|48469.5|32
1767097500000|2025-12-30 12:25:00|48476.9|48473.3|48470.5|48466.9|48479.2|48475.6|48467.1|48463.5|44
1767097800000|2025-12-30 12:30:00|48470.6|48467|48462.5|48458.9|48474.7|48471.1|48459.1|48455.5|51
1767098100000|2025-12-30 12:35:00|48462|48458.4|48477.2|48473.6|48478.7|48475.1|48453.1|48449.5|111
1767098400000|2025-12-30 12:40:00|48477.3|48473.7|48478.8|48475.2|48483.6|48480|48472.6|48469|61
1767098700000|2025-12-30 12:45:00|48479|48475.4|48467.3|48463.7|48480.7|48477.1|48463.1|48459.5|63
1767099000000|2025-12-30 12:50:00|48466.2|48462.6|48469.5|48465.9|48473.7|48470.1|48462.1|48458.5|49
1767099300000|2025-12-30 12:55:00|48469|48465.4|48465.8|48462.2|48470.2|48466.6|48459|48455.4|42
1767099600000|2025-12-30 13:00:00|48465.3|48461.7|48462.4|48458.8|48473.2|48469.6|48459.4|48455.8|136
1767099900000|2025-12-30 13:05:00|48460.9|48457.3|48462.1|48458.5|48462.7|48459.1|48448.3|48444.7|145
1767100200000|2025-12-30 13:10:00|48460.6|48457|48470.2|48466.6|48474.1|48470.5|48460.6|48457|49
1767100500000|2025-12-30 13:15:00|48470.7|48467.1|48476.4|48472.8|48478|48474.4|48468.8|48465.2|46
1767100800000|2025-12-30 13:20:00|48476.9|48473.3|48477.6|48474|48483.3|48479.7|48473.4|48469.8|43
1767101100000|2025-12-30 13:25:00|48477.1|48473.5|48464.1|48460.5|48479.5|48475.9|48464.1|48460.5|66
1767101400000|2025-12-30 13:30:00|48463.6|48460|48461.4|48457.8|48463.6|48460|48449|48445.4|63
1767101700000|2025-12-30 13:35:00|48461.9|48458.3|48455.3|48451.7|48465.5|48461.9|48451|48447.4|76
1767102000000|2025-12-30 13:40:00|48455.4|48451.8|48467.7|48464.1|48468.7|48465.1|48452.5|48448.9|109
1767102300000|2025-12-30 13:45:00|48468.2|48464.6|48464.2|48460.6|48474|48470.4|48462.2|48458.6|49
1767102600000|2025-12-30 13:50:00|48463.7|48460.1|48463.2|48459.6|48467.6|48464|48458.7|48455.1|45
1767102900000|2025-12-30 13:55:00|48461.7|48458.1|48463.5|48459.9|48466.5|48462.9|48455.9|48452.3|89
1767103200000|2025-12-30 14:00:00|48463.4|48459.8|48467.1|48463.5|48471|48467.4|48460.9|48457.3|96
1767103500000|2025-12-30 14:05:00|48467.6|48464|48469.7|48466.1|48477.2|48473.6|48460.7|48457.1|144
1767103800000|2025-12-30 14:10:00|48469.2|48465.6|48473.5|48469.9|48476.7|48473.1|48467.6|48464|94
1767104100000|2025-12-30 14:15:00|48473.2|48469.6|48476.6|48473|48479.6|48476|48469.7|48466.1|97
1767104400000|2025-12-30 14:20:00|48476.1|48472.5|48464|48460.4|48476.1|48472.5|48456.8|48453.2|137
1767104700000|2025-12-30 14:25:00|48463.5|48459.9|48483.2|48479.6|48483.2|48479.6|48457.6|48454|476
1767105000000|2025-12-30 14:30:00|48482.1|48471.6|48316.9|48314.4|48491.4|48488.9|48300.6|48298.1|3797
1767105300000|2025-12-30 14:35:00|48311.4|48308.9|48405.8|48403.3|48407.8|48405.3|48307.1|48304.6|1992
1767105600000|2025-12-30 14:40:00|48395.8|48393.3|48377.6|48375.1|48406.6|48404.1|48366.9|48364.4|965
1767105900000|2025-12-30 14:45:00|48377.1|48374.6|48435.4|48432.9|48467|48464.5|48360.5|48358|1700
1767106200000|2025-12-30 14:50:00|48431.4|48428.9|48443.4|48440.9|48471.5|48469|48427.5|48425|810
1767106500000|2025-12-30 14:55:00|48443.3|48440.8|48428.1|48425.6|48483.1|48480.6|48428.1|48425.6|851
1767106800000|2025-12-30 15:00:00|48428.6|48426.1|48410.7|48408.2|48440.6|48438.1|48406.8|48404.3|726
1767107100000|2025-12-30 15:05:00|48410.9|48408.4|48401.3|48398.8|48422.9|48420.4|48399.2|48396.7|616
1767107400000|2025-12-30 15:10:00|48398.4|48395.9|48348.6|48346.1|48401.6|48399.1|48347.6|48345.1|702
1767107700000|2025-12-30 15:15:00|48350.6|48348.1|48354.4|48351.9|48386.7|48384.2|48345.4|48342.9|643
1767108000000|2025-12-30 15:20:00|48355.5|48353|48364.8|48362.3|48384.1|48381.6|48349.4|48346.9|655
1767108300000|2025-12-30 15:25:00|48364.7|48362.2|48362.8|48360.3|48374.7|48372.2|48347.3|48344.8|341
1767108600000|2025-12-30 15:30:00|48359.7|48357.2|48353.6|48351.1|48361.7|48359.2|48343.3|48340.8|361
1767108900000|2025-12-30 15:35:00|48354.6|48352.1|48349.7|48347.2|48359.4|48356.9|48339.6|48337.1|359
1767109200000|2025-12-30 15:40:00|48350.7|48348.2|48346.3|48343.8|48355.1|48352.6|48316.7|48314.2|523
1767109500000|2025-12-30 15:45:00|48347.8|48345.3|48346.4|48343.9|48348.4|48345.9|48329.8|48327.3|417
1767109800000|2025-12-30 15:50:00|48345.7|48343.2|48371.1|48368.6|48377.8|48375.3|48341.6|48339.1|588
1767110100000|2025-12-30 15:55:00|48371.6|48369.1|48372.8|48370.3|48382.7|48380.2|48361.7|48359.2|461
1767110400000|2025-12-30 16:00:00|48370.5|48368|48388.4|48385.9|48392|48389.5|48363.7|48361.2|684
1767110700000|2025-12-30 16:05:00|48387.9|48385.4|48379.1|48376.6|48400.8|48398.3|48376.4|48373.9|381
1767111000000|2025-12-30 16:10:00|48378.8|48376.3|48372.1|48369.6|48385.6|48383.1|48365.8|48363.3|245
1767111300000|2025-12-30 16:15:00|48372.6|48370.1|48393.2|48390.7|48397.1|48394.6|48372.2|48369.7|291
1767111600000|2025-12-30 16:20:00|48392.6|48390.1|48425.9|48423.4|48436.6|48434.1|48392.6|48390.1|762
1767111900000|2025-12-30 16:25:00|48426.4|48423.9|48421.2|48418.7|48426.4|48423.9|48411.5|48409|331
1767112200000|2025-12-30 16:30:00|48421.7|48419.2|48389.8|48387.3|48427.7|48425.2|48381|48378.5|440
1767112500000|2025-12-30 16:35:00|48390.3|48387.8|48363.1|48360.6|48393.5|48391|48361.3|48358.8|356
1767112800000|2025-12-30 16:40:00|48362.5|48360|48377.2|48374.7|48377.7|48375.2|48345.1|48342.6|264
1767113100000|2025-12-30 16:45:00|48377.7|48375.2|48380|48377.5|48387.1|48384.6|48371.2|48368.7|224
1767113400000|2025-12-30 16:50:00|48381.1|48378.6|48369.1|48366.6|48381.6|48379.1|48361.3|48358.8|303
1767113700000|2025-12-30 16:55:00|48369.6|48367.1|48348.2|48345.7|48371|48368.5|48342.3|48339.8|226
1767114000000|2025-12-30 17:00:00|48348.1|48345.6|48340.6|48338.1|48356.4|48353.9|48334.6|48332.1|276
1767114300000|2025-12-30 17:05:00|48341.1|48338.6|48333.7|48331.2|48341.3|48338.8|48326.4|48323.9|178
1767114600000|2025-12-30 17:10:00|48333.8|48331.3|48321.3|48318.8|48339.2|48336.7|48318.1|48315.6|262
1767114900000|2025-12-30 17:15:00|48321.6|48319.1|48339.1|48336.6|48343.5|48341|48311.1|48308.6|416
1767115200000|2025-12-30 17:20:00|48340.6|48338.1|48355.8|48353.3|48360|48357.5|48336.2|48333.7|274
1767115500000|2025-12-30 17:25:00|48356.8|48354.3|48363.6|48361.1|48367.1|48364.6|48353.7|48351.2|205
1767115800000|2025-12-30 17:30:00|48362.2|48359.7|48400.1|48397.6|48401.6|48399.1|48362.2|48359.7|353
1767116100000|2025-12-30 17:35:00|48399.8|48397.3|48391.1|48388.6|48401.8|48399.3|48389.2|48386.7|214
1767116400000|2025-12-30 17:40:00|48390|48387.5|48381.2|48378.7|48397.2|48394.7|48374.1|48371.6|257
1767116700000|2025-12-30 17:45:00|48381.7|48379.2|48388.6|48386.1|48390.1|48387.6|48370.2|48367.7|241
1767117000000|2025-12-30 17:50:00|48389.9|48387.4|48402.2|48399.7|48413|48410.5|48388.8|48386.3|263
1767117300000|2025-12-30 17:55:00|48401.7|48399.2|48402.4|48399.9|48410|48407.5|48394.9|48392.4|177
1767117600000|2025-12-30 18:00:00|48400.9|48398.4|48396.9|48394.4|48402.4|48399.9|48376.9|48374.4|203
1767117900000|2025-12-30 18:05:00|48397|48394.5|48411.3|48408.8|48414.7|48412.2|48397|48394.5|285
1767118200000|2025-12-30 18:10:00|48412.1|48409.6|48406.1|48403.6|48413.6|48411.1|48398.2|48395.7|156
1767118500000|2025-12-30 18:15:00|48405.8|48403.3|48397.1|48394.6|48409.7|48407.2|48392.5|48390|91
1767118800000|2025-12-30 18:20:00|48398.7|48396.2|48402.1|48399.6|48402.7|48400.2|48386.5|48384|150
1767119100000|2025-12-30 18:25:00|48401.5|48399|48413.8|48411.3|48414.7|48412.2|48396.8|48394.3|93
1767119400000|2025-12-30 18:30:00|48412.3|48409.8|48420.9|48418.4|48422.1|48419.6|48406.2|48403.7|175
1767119700000|2025-12-30 18:35:00|48420.4|48417.9|48407|48404.5|48423.7|48421.2|48405.9|48403.4|135
1767120000000|2025-12-30 18:40:00|48406.5|48404|48411.7|48409.2|48418.8|48416.3|48400.5|48398|111
1767120300000|2025-12-30 18:45:00|48412.2|48409.7|48416.7|48414.2|48432.3|48429.8|48409.3|48406.8|154
1767120600000|2025-12-30 18:50:00|48417.1|48414.6|48414.9|48412.4|48421.6|48419.1|48410.3|48407.8|123
1767120900000|2025-12-30 18:55:00|48414.4|48411.9|48419.1|48416.6|48421.5|48419|48410|48407.5|80
1767121200000|2025-12-30 19:00:00|48417.7|48415.2|48415.4|48412.9|48425.3|48422.8|48411.7|48409.2|248
1767121500000|2025-12-30 19:05:00|48414.9|48412.4|48404.9|48402.4|48417.4|48414.9|48402.7|48400.2|187
1767121800000|2025-12-30 19:10:00|48404.6|48402.1|48418.3|48415.8|48420.4|48417.9|48398.6|48396.1|121
1767122100000|2025-12-30 19:15:00|48418.9|48416.4|48396.9|48394.4|48418.9|48416.4|48391.9|48389.4|192
1767122400000|2025-12-30 19:20:00|48398.6|48396.1|48395.6|48393.1|48403.5|48401|48391|48388.5|147
1767122700000|2025-12-30 19:25:00|48395.1|48392.6|48404.4|48401.9|48405.9|48403.4|48393.9|48391.4|156
1767123000000|2025-12-30 19:30:00|48405.1|48402.6|48404|48401.5|48413.3|48410.8|48394.9|48392.4|167
1767123300000|2025-12-30 19:35:00|48403.6|48401.1|48408.3|48405.8|48409.3|48406.8|48393.8|48391.3|115
1767123600000|2025-12-30 19:40:00|48410.3|48407.8|48408.5|48406|48421|48418.5|48406.2|48403.7|140
1767123900000|2025-12-30 19:45:00|48407|48404.5|48395.2|48392.7|48414.5|48412|48392.2|48389.7|163
1767124200000|2025-12-30 19:50:00|48396.2|48393.7|48383.8|48381.3|48399|48396.5|48376.5|48374|221
1767124500000|2025-12-30 19:55:00|48384.3|48381.8|48385.7|48383.2|48387.3|48384.8|48368.6|48366.1|268
1767124800000|2025-12-30 20:00:00|48387.9|48385.4|48405.8|48403.3|48406.3|48403.8|48386.1|48383.6|145
1767125100000|2025-12-30 20:05:00|48405.6|48403.1|48391.7|48389.2|48407.8|48405.3|48382.8|48380.3|296
1767125400000|2025-12-30 20:10:00|48388.8|48386.3|48386.1|48383.6|48398.9|48396.4|48370.6|48368.1|227
1767125700000|2025-12-30 20:15:00|48386.6|48384.1|48397.3|48394.8|48405.8|48403.3|48382.3|48379.8|141
1767126000000|2025-12-30 20:20:00|48398.8|48396.3|48412.5|48410|48413|48410.5|48396.5|48394|204
1767126300000|2025-12-30 20:25:00|48413|48410.5|48412|48409.5|48418.5|48416|48404.4|48401.9|213
1767126600000|2025-12-30 20:30:00|48409.3|48406.8|48421.6|48419.1|48422.8|48420.3|48405.4|48402.9|306
1767126900000|2025-12-30 20:35:00|48421.1|48418.6|48424.6|48422.1|48428.1|48425.6|48415.9|48413.4|234
1767127200000|2025-12-30 20:40:00|48424.3|48421.8|48418.8|48416.3|48434.3|48431.8|48414.2|48411.7|230
1767127500000|2025-12-30 20:45:00|48418.5|48416|48406.2|48403.7|48419.5|48417|48401.4|48398.9|450
1767127800000|2025-12-30 20:50:00|48402.2|48399.7|48397.1|48394.6|48424.9|48422.4|48397.1|48394.6|722
1767128100000|2025-12-30 20:55:00|48397.6|48395.1|48375|48372.5|48404.3|48401.8|48361.9|48359.4|2444
1767128400000|2025-12-30 21:00:00|48376|48371.2|48367.9|48363.1|48390.8|48386|48367.9|48363.1|877
1767128700000|2025-12-30 21:05:00|48368|48363.2|48374.8|48370|48380|48375.2|48364.9|48360.1|242
1767129000000|2025-12-30 21:10:00|48374.1|48369.3|48375.7|48370.9|48379.8|48375|48364.8|48360|133
1767129300000|2025-12-30 21:15:00|48374.7|48369.9|48392.7|48387.9|48394.8|48390|48370.4|48365.6|71
1767129600000|2025-12-30 21:20:00|48393.2|48388.4|48393.7|48388.9|48395.7|48390.9|48385.6|48380.8|75
1767129900000|2025-12-30 21:25:00|48396.2|48391.4|48397.7|48392.9|48398.4|48393.6|48387.8|48383|60
1767130200000|2025-12-30 21:30:00|48393.1|48388.3|48397.2|48392.4|48402|48397.2|48392.4|48387.6|46
1767130500000|2025-12-30 21:35:00|48399.7|48394.9|48392.2|48387.4|48403.7|48398.9|48391.5|48386.7|44
1767130800000|2025-12-30 21:40:00|48392.3|48387.5|48402.5|48397.7|48406.7|48401.9|48392.3|48387.5|41
1767131100000|2025-12-30 21:45:00|48402|48397.2|48404.1|48399.3|48406.6|48401.8|48397.3|48392.5|55
1767131400000|2025-12-30 21:50:00|48403.6|48398.8|48407.8|48403|48410.7|48405.9|48401.1|48396.3|59
1767131700000|2025-12-30 21:55:00|48407.4|48402.6|48402.5|48392.7|48408.8|48404|48398.3|48392.7|47
1767135300000|2025-12-30 22:55:00|48403|48393.2|48406.5|48396.7|48406.5|48396.7|48403|48393.2|0
1767135600000|2025-12-30 23:00:00|48408.9|48399.1|48410.3|48405.5|48421.7|48416.9|48406.3|48399.1|26
1767135900000|2025-12-30 23:05:00|48410.8|48406|48413|48408.2|48416.3|48411.5|48410.8|48406|5
1767136200000|2025-12-30 23:10:00|48412.7|48407.9|48389.8|48385|48415.7|48410.9|48385.4|48380.6|63
1767136500000|2025-12-30 23:15:00|48389.3|48384.5|48387.7|48382.9|48392.5|48387.7|48383|48378.2|7
1767136800000|2025-12-30 23:20:00|48387.4|48382.6|48391.7|48386.9|48391.7|48386.9|48386.2|48381.4|10
1767137100000|2025-12-30 23:25:00|48391.2|48386.4|48392.9|48388.1|48395.1|48390.3|48390|48385.2|19
1767137400000|2025-12-30 23:30:00|48392.4|48387.6|48395.7|48390.9|48401.4|48396.6|48390.8|48386|30
1767137700000|2025-12-30 23:35:00|48395.2|48390.4|48384.2|48379.4|48397.8|48393|48378.6|48373.8|45
1767138000000|2025-12-30 23:40:00|48383.8|48379|48392|48387.2|48393.3|48388.5|48383.8|48379|4
1767138300000|2025-12-30 23:45:00|48391.5|48386.7|48389.1|48384.3|48392.5|48387.7|48381|48376.2|19
1767138600000|2025-12-30 23:50:00|48389.6|48384.8|48393|48388.2|48393.4|48388.6|48387.6|48382.8|8
1767138900000|2025-12-30 23:55:00|48392.5|48387.7|48394.1|48389.3|48395.6|48390.8|48391.2|48386.4|2
1767139200000|2025-12-31 00:00:00|48393.6|48388.8|48387.3|48382.5|48394.1|48389.3|48385.8|48381|22
1767139500000|2025-12-31 00:05:00|48387.8|48383|48385|48380.2|48388.3|48383.5|48380.1|48375.3|20
1767139800000|2025-12-31 00:10:00|48384.6|48379.8|48385.5|48380.7|48385.7|48380.9|48371|48366.2|27
1767140100000|2025-12-31 00:15:00|48383.1|48378.3|48378.8|48374|48391.5|48386.7|48376.5|48371.7|19
1767140400000|2025-12-31 00:20:00|48377.2|48372.4|48380.7|48375.9|48382.4|48377.6|48375|48370.2|8
1767140700000|2025-12-31 00:25:00|48380.2|48375.4|48381.7|48376.9|48382.7|48377.9|48374.7|48369.9|10
1767141000000|2025-12-31 00:30:00|48380.2|48375.4|48359.4|48354.6|48380.2|48375.4|48358.1|48353.3|57
1767141300000|2025-12-31 00:35:00|48358.9|48354.1|48363.9|48359.1|48368.7|48363.9|48356.1|48351.3|22
1767141600000|2025-12-31 00:40:00|48364.3|48359.5|48363.3|48358.5|48368.8|48364|48361.2|48356.4|6
1767141900000|2025-12-31 00:45:00|48366.7|48361.9|48351.7|48346.9|48366.7|48361.9|48345.3|48340.5|84
1767142200000|2025-12-31 00:50:00|48351.2|48346.4|48343.7|48338.9|48354.8|48350|48333.7|48328.9|55
1767142500000|2025-12-31 00:55:00|48344.2|48339.4|48341.4|48336.6|48351.4|48346.6|48338.1|48333.3|37
1767142800000|2025-12-31 01:00:00|48337.9|48333.1|48315.6|48310.8|48337.9|48333.1|48309.2|48304.4|246
1767143100000|2025-12-31 01:05:00|48317.1|48312.3|48337.3|48332.5|48338.2|48333.4|48315.1|48310.3|50
1767143400000|2025-12-31 01:10:00|48337.5|48332.7|48338.8|48334|48349.2|48344.4|48335.3|48330.5|59
1767143700000|2025-12-31 01:15:00|48338.3|48333.5|48339.4|48334.6|48346.4|48341.6|48334.5|48329.7|56
1767144000000|2025-12-31 01:20:00|48338.9|48334.1|48340.4|48335.6|48344.5|48339.7|48333.1|48328.3|50
1767144300000|2025-12-31 01:25:00|48340.9|48336.1|48339.1|48334.3|48345.8|48341|48330.9|48326.1|58
1767144600000|2025-12-31 01:30:00|48338.6|48333.8|48336.3|48331.5|48346.5|48341.7|48335.5|48330.7|45
1767144900000|2025-12-31 01:35:00|48336.8|48332|48328.3|48323.5|48337.8|48333|48326.3|48321.5|33
1767145200000|2025-12-31 01:40:00|48328.2|48323.4|48336.5|48331.7|48337|48332.2|48323.6|48318.8|41
1767145500000|2025-12-31 01:45:00|48336|48331.2|48340|48335.2|48341.1|48336.3|48327.8|48323|41
1767145800000|2025-12-31 01:50:00|48338.1|48333.3|48335.4|48330.6|48345.2|48340.4|48334.9|48330.1|14
1767146100000|2025-12-31 01:55:00|48335.9|48331.1|48333.3|48328.5|48341.4|48336.6|48332.3|48327.5|23
1767146400000|2025-12-31 02:00:00|48332.8|48328|48341.5|48336.7|48347.5|48342.7|48329.1|48324.3|39
1767146700000|2025-12-31 02:05:00|48341|48336.2|48336.5|48331.7|48341|48336.2|48332.5|48327.7|30
1767147000000|2025-12-31 02:10:00|48336|48331.2|48341.4|48336.6|48344.6|48339.8|48330|48325.2|32
1767147300000|2025-12-31 02:15:00|48340.9|48336.1|48345.7|48340.9|48351.6|48346.8|48334.8|48330|36
1767147600000|2025-12-31 02:20:00|48346|48341.2|48349.2|48344.4|48355.3|48350.5|48344.4|48339.6|60
1767147900000|2025-12-31 02:25:00|48347.2|48342.4|48352.2|48347.4|48354.3|48349.5|48342.7|48337.9|23
1767148200000|2025-12-31 02:30:00|48351.7|48346.9|48353.2|48348.4|48361.8|48357|48348.3|48343.5|34
1767148500000|2025-12-31 02:35:00|48354|48349.2|48363.8|48359|48364.8|48360|48352.2|48347.4|40
1767148800000|2025-12-31 02:40:00|48364.1|48359.3|48365.3|48360.5|48366.9|48362.1|48358.5|48353.7|31
1767149100000|2025-12-31 02:45:00|48365.9|48361.1|48360.6|48355.8|48370.7|48365.9|48354.7|48349.9|47
1767149400000|2025-12-31 02:50:00|48360.1|48355.3|48371.2|48366.4|48376.3|48371.5|48353.1|48348.3|50
1767149700000|2025-12-31 02:55:00|48370.7|48365.9|48367.3|48362.5|48372.8|48368|48365.9|48361.1|31
1767150000000|2025-12-31 03:00:00|48368|48363.2|48373.3|48368.5|48373.8|48369|48366.1|48361.3|35
1767150300000|2025-12-31 03:05:00|48373.8|48369|48369.3|48364.5|48375.8|48371|48369.2|48364.4|25
1767150600000|2025-12-31 03:10:00|48368.8|48364|48375.6|48370.8|48375.6|48370.8|48363|48358.2|21
1767150900000|2025-12-31 03:15:00|48375|48370.2|48368|48363.2|48378|48373.2|48366.9|48362.1|20
1767151200000|2025-12-31 03:20:00|48367.5|48362.7|48369.1|48364.3|48372.3|48367.5|48364.2|48359.4|34
1767151500000|2025-12-31 03:25:00|48368.6|48363.8|48360|48355.2|48368.6|48363.8|48359.3|48354.5|33
1767151800000|2025-12-31 03:30:00|48359.5|48354.7|48366.4|48361.6|48366.4|48361.6|48357.7|48352.9|15
1767152100000|2025-12-31 03:35:00|48366.1|48361.3|48366.3|48361.5|48366.9|48362.1|48361.9|48357.1|13
1767152400000|2025-12-31 03:40:00|48364.8|48360|48364.2|48359.4|48366.3|48361.5|48360.5|48355.7|17
1767152700000|2025-12-31 03:45:00|48363.6|48358.8|48368.5|48363.7|48368.5|48363.7|48361.8|48357|8
1767153000000|2025-12-31 03:50:00|48368.3|48363.5|48355.1|48350.3|48369.7|48364.9|48355.1|48350.3|36
1767153300000|2025-12-31 03:55:00|48355.6|48350.8|48358.1|48353.3|48359.1|48354.3|48352.1|48347.3|27
1767153600000|2025-12-31 04:00:00|48358.6|48353.8|48359.6|48354.8|48362.2|48357.4|48356.3|48351.5|36
1767153900000|2025-12-31 04:05:00|48360.1|48355.3|48359.7|48354.9|48362.2|48357.4|48357.2|48352.4|21
1767154200000|2025-12-31 04:10:00|48359.2|48354.4|48368.3|48363.5|48369.3|48364.5|48358.4|48353.6|32
1767154500000|2025-12-31 04:15:00|48368.8|48364|48370.5|48365.7|48371.5|48366.7|48366.5|48361.7|22
1767154800000|2025-12-31 04:20:00|48369.5|48364.7|48368.7|48363.9|48371|48366.2|48367.8|48363|22
1767155100000|2025-12-31 04:25:00|48369.2|48364.4|48369.6|48364.8|48371.7|48366.9|48368.1|48363.3|14
1767155400000|2025-12-31 04:30:00|48369.1|48364.3|48370.1|48365.3|48372.1|48367.3|48367.1|48362.3|13
1767155700000|2025-12-31 04:35:00|48370.6|48365.8|48369.2|48364.4|48371.1|48366.3|48366.6|48361.8|10
1767156000000|2025-12-31 04:40:00|48369.7|48364.9|48356.4|48351.6|48371.2|48366.4|48355.9|48351.1|26
1767156300000|2025-12-31 04:45:00|48356.9|48352.1|48356.4|48351.6|48357.4|48352.6|48352.4|48347.6|21
1767156600000|2025-12-31 04:50:00|48357.4|48352.6|48356.1|48351.3|48359.1|48354.3|48355.1|48350.3|12
1767156900000|2025-12-31 04:55:00|48356.6|48351.8|48349|48344.2|48357|48352.2|48349|48344.2|15
1767157200000|2025-12-31 05:00:00|48350|48345.2|48352.5|48347.7|48354|48349.2|48346|48341.2|32
1767157500000|2025-12-31 05:05:00|48353|48348.2|48351.5|48346.7|48355.3|48350.5|48351.5|48346.7|15
1767157800000|2025-12-31 05:10:00|48352|48347.2|48345.6|48340.8|48353.6|48348.8|48345.1|48340.3|30
1767158100000|2025-12-31 05:15:00|48345.1|48340.3|48350|48345.2|48350|48345.2|48342.6|48337.8|22
1767158400000|2025-12-31 05:20:00|48349.6|48344.8|48347.1|48342.3|48351.8|48347|48345.7|48340.9|32
1767158700000|2025-12-31 05:25:00|48348.1|48343.3|48349.7|48344.9|48354.6|48349.8|48348.1|48343.3|18
1767159000000|2025-12-31 05:30:00|48350.2|48345.4|48353.8|48349|48355.8|48351|48349.2|48344.4|24
1767159300000|2025-12-31 05:35:00|48353.3|48348.5|48343.3|48338.5|48353.3|48348.5|48341.8|48337|26
1767159600000|2025-12-31 05:40:00|48342.8|48338|48342.3|48337.5|48345.6|48340.8|48338|48333.2|34
1767159900000|2025-12-31 05:45:00|48342.8|48338|48335|48330.2|48343.8|48339|48334.5|48329.7|40
1767160200000|2025-12-31 05:50:00|48335.5|48330.7|48329|48324.2|48336|48331.2|48323|48318.2|70
1767160500000|2025-12-31 05:55:00|48329.5|48324.7|48325.5|48320.7|48329.5|48324.7|48321|48316.2|63
1767160800000|2025-12-31 06:00:00|48328|48323.2|48326|48321.2|48328|48323.2|48320|48315.2|37
1767161100000|2025-12-31 06:05:00|48325.5|48320.7|48328.3|48323.5|48330.8|48326|48324|48319.2|27
1767161400000|2025-12-31 06:10:00|48327.8|48323|48328|48323.2|48328.7|48323.9|48324.9|48320.1|24
1767161700000|2025-12-31 06:15:00|48328.7|48323.9|48320.8|48316|48331.5|48326.7|48311.1|48306.3|90
1767162000000|2025-12-31 06:20:00|48320.7|48315.9|48317.6|48312.8|48326.8|48322|48313|48308.2|10
1767162300000|2025-12-31 06:25:00|48318|48313.2|48318.1|48313.3|48323.8|48319|48312|48307.2|46
1767162600000|2025-12-31 06:30:00|48314.3|48309.5|48320.8|48316|48326.8|48322|48314.3|48309.5|21
1767162900000|2025-12-31 06:35:00|48321.1|48316.3|48318.9|48314.1|48327.8|48323|48315.3|48310.5|24
1767163200000|2025-12-31 06:40:00|48321.7|48316.9|48324.6|48319.8|48324.6|48319.8|48317|48312.2|8
1767163500000|2025-12-31 06:45:00|48325.1|48320.3|48328|48323.2|48328.7|48323.9|48323.6|48318.8|9
1767163800000|2025-12-31 06:50:00|48327.5|48322.7|48324.8|48320|48328.5|48323.7|48322|48317.2|13
1767164100000|2025-12-31 06:55:00|48324.1|48319.3|48328.1|48323.3|48329.1|48324.3|48321.7|48316.9|36
1767164400000|2025-12-31 07:00:00|48327|48323.4|48322.3|48318.7|48330.9|48327.3|48319.8|48316.2|39
1767164700000|2025-12-31 07:05:00|48322.6|48319|48320.3|48316.7|48325.6|48322|48317.3|48313.7|8
1767165000000|2025-12-31 07:10:00|48319.8|48316.2|48319.7|48316.1|48321.7|48318.1|48310.4|48306.8|64
1767165300000|2025-12-31 07:15:00|48319.9|48316.3|48321.6|48318|48325.6|48322|48317.6|48314|18
1767165600000|2025-12-31 07:20:00|48321.1|48317.5|48321.3|48317.7|48327|48323.4|48319.6|48316|44
1767165900000|2025-12-31 07:25:00|48320.8|48317.2|48333.4|48329.8|48336.4|48332.8|48320.3|48316.7|23
1767166200000|2025-12-31 07:30:00|48333.9|48330.3|48330.3|48326.7|48341.1|48337.5|48330.3|48326.7|23
1767166500000|2025-12-31 07:35:00|48330.8|48327.2|48337.6|48334|48339.1|48335.5|48330.5|48326.9|30
1767166800000|2025-12-31 07:40:00|48337.1|48333.5|48336.1|48332.5|48342.5|48338.9|48335.1|48331.5|34
1767167100000|2025-12-31 07:45:00|48336.6|48333|48329.5|48325.9|48339.9|48336.3|48329.5|48325.9|18
1767167400000|2025-12-31 07:50:00|48330|48326.4|48325|48321.4|48331.5|48327.9|48321.2|48317.6|28
1767167700000|2025-12-31 07:55:00|48325.3|48321.7|48328.9|48325.3|48330.4|48326.8|48322.6|48319|17
1767168000000|2025-12-31 08:00:00|48329.9|48326.3|48325.6|48322|48334.4|48330.8|48323.3|48319.7|45
1767168300000|2025-12-31 08:05:00|48326.1|48322.5|48321.3|48317.7|48331.7|48328.1|48320.8|48317.2|43
1767168600000|2025-12-31 08:10:00|48321.8|48318.2|48317.2|48313.6|48323.5|48319.9|48315.4|48311.8|23
1767168900000|2025-12-31 08:15:00|48317.5|48313.9|48322.3|48318.7|48324.6|48321|48312.7|48309.1|34
1767169200000|2025-12-31 08:20:00|48321.7|48318.1|48316.1|48312.5|48328.5|48324.9|48314|48310.4|42
1767169500000|2025-12-31 08:25:00|48316.6|48313|48315.2|48311.6|48323.4|48319.8|48311.6|48308|39
1767169800000|2025-12-31 08:30:00|48315.3|48311.7|48308.2|48304.6|48318.5|48314.9|48306.8|48303.2|73
1767170100000|2025-12-31 08:35:00|48308.7|48305.1|48305.2|48301.6|48314.9|48311.3|48302.3|48298.7|59
1767170400000|2025-12-31 08:40:00|48305.7|48302.1|48310.3|48306.7|48311.5|48307.9|48296.7|48293.1|47
1767170700000|2025-12-31 08:45:00|48310.1|48306.5|48307.9|48304.3|48311.7|48308.1|48305|48301.4|25
1767171000000|2025-12-31 08:50:00|48308.9|48305.3|48310.6|48307|48313|48309.4|48305|48301.4|36
1767171300000|2025-12-31 08:55:00|48310.4|48306.8|48301.3|48297.7|48311.1|48307.5|48299.5|48295.9|41
1767171600000|2025-12-31 09:00:00|48300.8|48297.2|48319.5|48315.9|48321|48317.4|48294.5|48290.9|105
1767171900000|2025-12-31 09:05:00|48320|48316.4|48316.4|48312.8|48322.5|48318.9|48314.4|48310.8|32
1767172200000|2025-12-31 09:10:00|48316.5|48312.9|48320.6|48317|48320.7|48317.1|48310.4|48306.8|37
1767172500000|2025-12-31 09:15:00|48320.1|48316.5|48317.4|48313.8|48323|48319.4|48316.3|48312.7|29
1767172800000|2025-12-31 09:20:00|48317.3|48313.7|48315.6|48312|48323.3|48319.7|48314.2|48310.6|34
1767173100000|2025-12-31 09:25:00|48315.1|48311.5|48313.2|48309.6|48317.4|48313.8|48308.3|48304.7|40
1767173400000|2025-12-31 09:30:00|48313.7|48310.1|48317.2|48313.6|48320.5|48316.9|48313.7|48310.1|26
1767173700000|2025-12-31 09:35:00|48317.7|48314.1|48324.6|48321|48324.6|48321|48317.7|48314.1|41
1767174000000|2025-12-31 09:40:00|48324.5|48320.9|48318.1|48314.5|48324.5|48320.9|48316|48312.4|32
1767174300000|2025-12-31 09:45:00|48318.6|48315|48306.4|48302.8|48319.1|48315.5|48306|48302.4|41
1767174600000|2025-12-31 09:50:00|48306.3|48302.7|48307.5|48303.9|48308.1|48304.5|48299.1|48295.5|33
1767174900000|2025-12-31 09:55:00|48308|48304.4|48301.2|48297.6|48309.5|48305.9|48300.2|48296.6|29
1767175200000|2025-12-31 10:00:00|48301.1|48297.5|48293.6|48290|48302.6|48299|48287|48283.4|87
1767175500000|2025-12-31 10:05:00|48293|48289.4|48297.3|48293.7|48304.4|48300.8|48293|48289.4|24
1767175800000|2025-12-31 10:10:00|48296.8|48293.2|48302.8|48299.2|48303.2|48299.6|48296.8|48293.2|34
1767176100000|2025-12-31 10:15:00|48302.5|48298.9|48303.4|48299.8|48306|48302.4|48301.3|48297.7|15
1767176400000|2025-12-31 10:20:00|48303.5|48299.9|48299.7|48296.1|48305.3|48301.7|48299.7|48296.1|28
1767176700000|2025-12-31 10:25:00|48300.2|48296.6|48305.2|48301.6|48306.2|48302.6|48296.1|48292.5|26
1767177000000|2025-12-31 10:30:00|48305.7|48302.1|48302.6|48299|48314.1|48310.5|48299.2|48295.6|29
1767177300000|2025-12-31 10:35:00|48303|48299.4|48304.7|48301.1|48308.5|48304.9|48300.9|48297.3|22
1767177600000|2025-12-31 10:40:00|48305.2|48301.6|48308.3|48304.7|48310.8|48307.2|48305.2|48301.6|11
1767177900000|2025-12-31 10:45:00|48307.8|48304.2|48303|48299.4|48307.8|48304.2|48299.9|48296.3|15
1767178200000|2025-12-31 10:50:00|48301.3|48297.7|48302.3|48298.7|48303.8|48300.2|48298.8|48295.2|17
1767178500000|2025-12-31 10:55:00|48301.8|48298.2|48294.3|48290.7|48301.9|48298.3|48294.3|48290.7|21
1767178800000|2025-12-31 11:00:00|48294.5|48290.9|48302.2|48298.6|48302.7|48299.1|48291.2|48287.6|51
1767179100000|2025-12-31 11:05:00|48301.7|48298.1|48300.5|48296.9|48305.4|48301.8|48298.9|48295.3|29
1767179400000|2025-12-31 11:10:00|48301.5|48297.9|48309.9|48306.3|48310|48306.4|48297.1|48293.5|30
1767179700000|2025-12-31 11:15:00|48311.4|48307.8|48305.8|48302.2|48318|48314.4|48303.1|48299.5|55
1767180000000|2025-12-31 11:20:00|48306.3|48302.7|48303.4|48299.8|48310.5|48306.9|48298|48294.4|34
1767180300000|2025-12-31 11:25:00|48303.9|48300.3|48306.4|48302.8|48307.3|48303.7|48301.1|48297.5|17
1767180600000|2025-12-31 11:30:00|48305.9|48302.3|48302.7|48299.1|48305.9|48302.3|48298.3|48294.7|43
1767180900000|2025-12-31 11:35:00|48302.2|48298.6|48301.5|48297.9|48306.8|48303.2|48300.7|48297.1|26
1767181200000|2025-12-31 11:40:00|48301.9|48298.3|48308.9|48305.3|48308.9|48305.3|48301.3|48297.7|19
1767181500000|2025-12-31 11:45:00|48309.4|48305.8|48303.5|48299.9|48309.9|48306.3|48299.5|48295.9|20
1767181800000|2025-12-31 11:50:00|48303.4|48299.8|48302.7|48299.1|48304.8|48301.2|48298.1|48294.5|20
1767182100000|2025-12-31 11:55:00|48303.2|48299.6|48307.3|48303.7|48309.3|48305.7|48302.6|48299|48
1767182400000|2025-12-31 12:00:00|48307.8|48304.2|48304.1|48300.5|48314.4|48310.8|48299|48295.4|88
1767182700000|2025-12-31 12:05:00|48304.6|48301|48315.6|48312|48315.6|48312|48302.6|48299|32
1767183000000|2025-12-31 12:10:00|48317.6|48314|48317.6|48314|48319.6|48316|48311.1|48307.5|76
1767183300000|2025-12-31 12:15:00|48318.1|48314.5|48323.7|48320.1|48324.4|48320.8|48317.5|48313.9|29
1767183600000|2025-12-31 12:20:00|48323.9|48320.3|48333.6|48330|48334.6|48331|48323.5|48319.9|48
1767183900000|2025-12-31 12:25:00|48334.1|48330.5|48338.1|48334.5|48340.1|48336.5|48333.6|48330|47
1767184200000|2025-12-31 12:30:00|48337.1|48333.5|48339.8|48336.2|48350.5|48346.9|48337.1|48333.5|94
1767184500000|2025-12-31 12:35:00|48339.3|48335.7|48338.4|48334.8|48344.8|48341.2|48337.4|48333.8|47
1767184800000|2025-12-31 12:40:00|48337.9|48334.3|48335.4|48331.8|48344.1|48340.5|48332.9|48329.3|21
1767185100000|2025-12-31 12:45:00|48335.9|48332.3|48338|48334.4|48343.2|48339.6|48334.4|48330.8|27
1767185400000|2025-12-31 12:50:00|48337.5|48333.9|48340.7|48337.1|48342.6|48339|48337|48333.4|19
1767185700000|2025-12-31 12:55:00|48339.2|48335.6|48344.9|48341.3|48346.3|48342.7|48335.8|48332.2|39
1767186000000|2025-12-31 13:00:00|48345.9|48342.3|48350.1|48346.5|48351.6|48348|48342.9|48339.3|44
1767186300000|2025-12-31 13:05:00|48349.1|48345.5|48335|48331.4|48350.5|48346.9|48332|48328.4|31
1767186600000|2025-12-31 13:10:00|48334.5|48330.9|48335.4|48331.8|48338.2|48334.6|48331.2|48327.6|31
1767186900000|2025-12-31 13:15:00|48336.4|48332.8|48335.2|48331.6|48340.7|48337.1|48333.2|48329.6|57
1767187200000|2025-12-31 13:20:00|48335.9|48332.3|48346.2|48342.6|48348.2|48344.6|48332|48328.4|43
1767187500000|2025-12-31 13:25:00|48346|48342.4|48340.9|48337.3|48349.3|48345.7|48338.5|48334.9|49
1767187800000|2025-12-31 13:30:00|48340.4|48336.8|48335.8|48332.2|48351.3|48347.7|48335.5|48331.9|74
1767188100000|2025-12-31 13:35:00|48336.3|48332.7|48345|48341.4|48347|48343.4|48334.6|48331|52
1767188400000|2025-12-31 13:40:00|48344.7|48341.1|48361.3|48357.7|48365.1|48361.5|48344.7|48341.1|100
1767188700000|2025-12-31 13:45:00|48361.8|48358.2|48363|48359.4|48367.7|48364.1|48357.2|48353.6|70
1767189000000|2025-12-31 13:50:00|48363.1|48359.5|48381.1|48377.5|48393|48389.4|48361.7|48358.1|186
1767189300000|2025-12-31 13:55:00|48381.3|48377.7|48377|48373.4|48388.8|48385.2|48373|48369.4|95
1767189600000|2025-12-31 14:00:00|48376.5|48372.9|48385.9|48382.3|48389.1|48385.5|48376.5|48372.9|62
1767189900000|2025-12-31 14:05:00|48385.4|48381.8|48386.7|48383.1|48388.8|48385.2|48381.7|48378.1|58
1767190200000|2025-12-31 14:10:00|48386.2|48382.6|48385.4|48381.8|48388.6|48385|48379|48375.4|96
1767190500000|2025-12-31 14:15:00|48385.7|48382.1|48380.9|48377.3|48385.7|48382.1|48379.9|48376.3|59
1767190800000|2025-12-31 14:20:00|48380.4|48376.8|48385.4|48381.8|48389.8|48386.2|48379|48375.4|67
1767191100000|2025-12-31 14:25:00|48386.9|48383.3|48379.9|48376.3|48402.8|48399.2|48378.9|48375.3|371
1767191400000|2025-12-31 14:30:00|48379|48376.5|48295.8|48293.3|48390.6|48388.1|48294.8|48292.3|2157
1767191700000|2025-12-31 14:35:00|48297.8|48295.3|48262.2|48259.7|48317.5|48315|48261.6|48259.1|1574
1767192000000|2025-12-31 14:40:00|48261.7|48259.2|48244|48241.5|48280.8|48278.3|48238.1|48235.6|1381
1767192300000|2025-12-31 14:45:00|48244.5|48242|48244.4|48241.9|48263.3|48260.8|48230|48227.5|727
1767192600000|2025-12-31 14:50:00|48245.2|48242.7|48302.4|48299.9|48303.4|48300.9|48240.8|48238.3|966
1767192900000|2025-12-31 14:55:00|48302.9|48300.4|48292|48289.5|48305.9|48303.4|48277.9|48275.4|607
1767193200000|2025-12-31 15:00:00|48294|48291.5|48242.2|48239.7|48294.3|48291.8|48242.2|48239.7|788
1767193500000|2025-12-31 15:05:00|48241.7|48239.2|48249.4|48246.9|48250|48247.5|48226.8|48224.3|767
1767193800000|2025-12-31 15:10:00|48251.9|48249.4|48212.5|48210|48259.2|48256.7|48210|48207.5|764
1767194100000|2025-12-31 15:15:00|48214.5|48212|48219.1|48216.6|48221.3|48218.8|48196.5|48194|635
1767194400000|2025-12-31 15:20:00|48218.1|48215.6|48223.9|48221.4|48231.9|48229.4|48208.8|48206.3|457
1767194700000|2025-12-31 15:25:00|48224.1|48221.6|48226|48223.5|48238.7|48236.2|48213.7|48211.2|730
1767195000000|2025-12-31 15:30:00|48225|48222.5|48235.5|48233|48246.7|48244.2|48212.4|48209.9|442
1767195300000|2025-12-31 15:35:00|48236.5|48234|48215|48212.5|48253.6|48251.1|48212|48209.5|572
1767195600000|2025-12-31 15:40:00|48212|48209.5|48220.1|48217.6|48225.7|48223.2|48198.5|48196|622
1767195900000|2025-12-31 15:45:00|48219.6|48217.1|48196.1|48193.6|48220.7|48218.2|48192.7|48190.2|1459
1767196200000|2025-12-31 15:50:00|48195.6|48193.1|48190.4|48187.9|48202.5|48200|48179.5|48177|396
1767196500000|2025-12-31 15:55:00|48189.4|48186.9|48173|48170.5|48191.8|48189.3|48169.3|48166.8|479
1767196800000|2025-12-31 16:00:00|48172.5|48170|48179.4|48176.9|48198.4|48195.9|48168.3|48165.8|437
1767197100000|2025-12-31 16:05:00|48178.9|48176.4|48182|48179.5|48189.5|48187|48166.4|48163.9|326
1767197400000|2025-12-31 16:10:00|48181|48178.5|48195.1|48192.6|48202.5|48200|48173.4|48170.9|333
1767197700000|2025-12-31 16:15:00|48197.1|48194.6|48223.4|48220.9|48224.4|48221.9|48184.5|48182|349
1767198000000|2025-12-31 16:20:00|48223.5|48221|48217.2|48214.7|48233.9|48231.4|48209.6|48207.1|336
1767198300000|2025-12-31 16:25:00|48216.7|48214.2|48221.5|48219|48226|48223.5|48214.7|48212.2|192
1767198600000|2025-12-31 16:30:00|48222|48219.5|48203.7|48201.2|48222.3|48219.8|48199.6|48197.1|265
1767198900000|2025-12-31 16:35:00|48203.2|48200.7|48229.1|48226.6|48233.7|48231.2|48200.9|48198.4|221
1767199200000|2025-12-31 16:40:00|48229.2|48226.7|48223.4|48220.9|48234.6|48232.1|48211.5|48209|195
1767199500000|2025-12-31 16:45:00|48224.4|48221.9|48226.3|48223.8|48232.2|48229.7|48217.1|48214.6|140
1767199800000|2025-12-31 16:50:00|48225.8|48223.3|48242.5|48240|48251.7|48249.2|48225.8|48223.3|253
1767200100000|2025-12-31 16:55:00|48241.5|48239|48237.2|48234.7|48247.5|48245|48235.2|48232.7|187
1767200400000|2025-12-31 17:00:00|48238.2|48235.7|48233|48230.5|48240.6|48238.1|48228.5|48226|233
1767200700000|2025-12-31 17:05:00|48233.2|48230.7|48178.4|48175.9|48237.2|48234.7|48175.1|48172.6|605
1767201000000|2025-12-31 17:10:00|48178.9|48176.4|48201.5|48199|48204.4|48201.9|48170.1|48167.6|337
1767201300000|2025-12-31 17:15:00|48202|48199.5|48214.9|48212.4|48221.3|48218.8|48198.2|48195.7|239
1767201600000|2025-12-31 17:20:00|48214.2|48211.7|48191.5|48189|48219|48216.5|48189.8|48187.3|157
1767201900000|2025-12-31 17:25:00|48192|48189.5|48196.5|48194|48209|48206.5|48190.2|48187.7|125
1767202200000|2025-12-31 17:30:00|48197.5|48195|48224.8|48222.3|48226.5|48224|48190.1|48187.6|258
1767202500000|2025-12-31 17:35:00|48224.5|48222|48205.7|48203.2|48230.3|48227.8|48203.5|48201|227
1767202800000|2025-12-31 17:40:00|48205.2|48202.7|48199.9|48197.4|48209.1|48206.6|48191|48188.5|140
1767203100000|2025-12-31 17:45:00|48200.4|48197.9|48190.1|48187.6|48205|48202.5|48185.6|48183.1|137
1767203400000|2025-12-31 17:50:00|48190.6|48188.1|48193.3|48190.8|48200.5|48198|48182.9|48180.4|134
1767203700000|2025-12-31 17:55:00|48192.8|48190.3|48184|48181.5|48194.5|48192|48177.8|48175.3|202
1767204000000|2025-12-31 18:00:00|48183|48180.5|48200.3|48197.8|48202.9|48200.4|48181.9|48179.4|206
1767204300000|2025-12-31 18:05:00|48199.3|48196.8|48208.7|48206.2|48213.3|48210.8|48187.1|48184.6|241
1767204600000|2025-12-31 18:10:00|48210.5|48208|48227.4|48224.9|48227.4|48224.9|48205.4|48202.9|140
1767204900000|2025-12-31 18:15:00|48227.9|48225.4|48204.8|48202.3|48227.9|48225.4|48204.1|48201.6|158
1767205200000|2025-12-31 18:20:00|48206.5|48204|48212.2|48209.7|48217.5|48215|48201|48198.5|122
1767205500000|2025-12-31 18:25:00|48212.7|48210.2|48229.2|48226.7|48231.1|48228.6|48210.1|48207.6|95
1767205800000|2025-12-31 18:30:00|48229.7|48227.2|48235.2|48232.7|48242|48239.5|48226.5|48224|207
1767206100000|2025-12-31 18:35:00|48235.7|48233.2|48234.2|48231.7|48246.5|48244|48234.2|48231.7|166
1767206400000|2025-12-31 18:40:00|48234.7|48232.2|48258.8|48256.3|48258.8|48256.3|48234.7|48232.2|228
1767206700000|2025-12-31 18:45:00|48259.3|48256.8|48260.8|48258.3|48267.6|48265.1|48253|48250.5|311
1767207000000|2025-12-31 18:50:00|48261.3|48258.8|48272.5|48270|48273.7|48271.2|48259.8|48257.3|305
1767207300000|2025-12-31 18:55:00|48271.8|48269.3|48273|48270.5|48287|48284.5|48266|48263.5|267
1767207600000|2025-12-31 19:00:00|48272.5|48270|48283.4|48280.9|48296.6|48294.1|48272.5|48270|284
1767207900000|2025-12-31 19:05:00|48284.4|48281.9|48290.7|48288.2|48294.1|48291.6|48281.9|48279.4|157
1767208200000|2025-12-31 19:10:00|48291.7|48289.2|48276.5|48274|48293.1|48290.6|48272.6|48270.1|313
1767208500000|2025-12-31 19:15:00|48276|48273.5|48246.7|48244.2|48281|48278.5|48242.5|48240|277
1767208800000|2025-12-31 19:20:00|48247.2|48244.7|48240.9|48238.4|48250.4|48247.9|48232.7|48230.2|188
1767209100000|2025-12-31 19:25:00|48241.4|48238.9|48221.1|48218.6|48241.4|48238.9|48219.8|48217.3|249
1767209400000|2025-12-31 19:30:00|48220.6|48218.1|48168.4|48165.9|48229.7|48227.2|48167.3|48164.8|493
1767209700000|2025-12-31 19:35:00|48168.3|48165.8|48193.6|48191.1|48210.5|48208|48167|48164.5|575
1767210000000|2025-12-31 19:40:00|48193.1|48190.6|48200|48197.5|48214.6|48212.1|48192.9|48190.4|387
1767210300000|2025-12-31 19:45:00|48199.5|48197|48183.5|48181|48203.4|48200.9|48178.9|48176.4|158
1767210600000|2025-12-31 19:50:00|48182.5|48180|48164.5|48162|48182.8|48180.3|48158.6|48156.1|259
1767210900000|2025-12-31 19:55:00|48164|48161.5|48161.3|48158.8|48171|48168.5|48155.3|48152.8|307
1767211200000|2025-12-31 20:00:00|48161.8|48159.3|48125.7|48123.2|48163|48160.5|48109.5|48107|1033
1767211500000|2025-12-31 20:05:00|48126.7|48124.2|48114.7|48112.2|48144.1|48141.6|48105.8|48103.3|427
1767211800000|2025-12-31 20:10:00|48112.7|48110.2|48112.5|48110|48118|48115.5|48091|48088.5|378
1767212100000|2025-12-31 20:15:00|48111.5|48109|48133|48130.5|48138.9|48136.4|48110.5|48108|424
1767212400000|2025-12-31 20:20:00|48133.2|48130.7|48096.3|48093.8|48133.2|48130.7|48092.5|48090|506
1767212700000|2025-12-31 20:25:00|48094.8|48092.3|48090.9|48088.4|48104.3|48101.8|48077|48074.5|397
1767213000000|2025-12-31 20:30:00|48091.4|48088.9|48133.5|48131|48136.5|48134|48077|48074.5|704
1767213300000|2025-12-31 20:35:00|48133|48130.5|48124.5|48122|48161.7|48159.2|48123.5|48121|517
1767213600000|2025-12-31 20:40:00|48126.5|48124|48138.7|48136.2|48142.5|48140|48114.8|48112.3|445
1767213900000|2025-12-31 20:45:00|48139.2|48136.7|48108.4|48105.9|48143.3|48140.8|48103.3|48100.8|738
1767214200000|2025-12-31 20:50:00|48100.9|48098.4|48089.6|48087.1|48122.1|48119.6|48087.7|48085.2|882
1767214500000|2025-12-31 20:55:00|48090.6|48088.1|48065.4|48062.9|48120.8|48118.3|48040.9|48038.4|3102
1767214800000|2025-12-31 21:00:00|48057.8|48055.3|48073.5|48068.7|48091.1|48086.3|48057.8|48054.8|842
1767215100000|2025-12-31 21:05:00|48073|48068.2|48076.7|48071.9|48080.2|48075.4|48060.4|48055.6|266
1767215400000|2025-12-31 21:10:00|48076.2|48071.4|48091.7|48086.9|48098.5|48093.7|48076.1|48071.3|186
1767215700000|2025-12-31 21:15:00|48093.7|48088.9|48087.4|48082.6|48093.7|48088.9|48078.8|48074|97
1767216000000|2025-12-31 21:20:00|48086.9|48082.1|48079.7|48074.9|48090.1|48085.3|48077.7|48072.9|49
1767216300000|2025-12-31 21:25:00|48079.2|48074.4|48084.2|48079.4|48085.5|48080.7|48075.6|48070.8|40
1767216600000|2025-12-31 21:30:00|48084.5|48079.7|48069.3|48064.5|48084.5|48079.7|48069.3|48064.5|49
1767216900000|2025-12-31 21:35:00|48069.8|48065|48068.1|48063.3|48072.4|48067.6|48065.3|48060.5|21
1767217200000|2025-12-31 21:40:00|48067.6|48062.8|48059.9|48055.1|48072.5|48067.7|48057.8|48053|34
1767217500000|2025-12-31 21:45:00|48059.4|48054.6|48067.8|48063|48070.6|48065.8|48058.8|48054|52
1767217800000|2025-12-31 21:50:00|48068.3|48063.5|48071.7|48066.9|48072.3|48067.5|48064.8|48060|34
1767218100000|2025-12-31 21:55:00|48071.4|48066.6|48076.6|48066.8|48077.7|48072.9|48069.6|48064.8|110
1767308400000|2026-01-01 23:00:00|48104.2|48099.4|48089.4|48084.6|48111|48106.2|48075.5|48070.7|112
1767308700000|2026-01-01 23:05:00|48090.9|48086.1|48109.1|48104.3|48109.1|48104.3|48088.9|48084.1|44
1767309000000|2026-01-01 23:10:00|48109.6|48104.8|48117.3|48112.5|48123.8|48119|48107.6|48102.8|274
1767309300000|2026-01-01 23:15:00|48117.8|48113|48129|48124.2|48138.9|48134.1|48117.8|48113|150
1767309600000|2026-01-01 23:20:00|48128.5|48123.7|48134.7|48129.9|48138.6|48133.8|48128.5|48123.7|32
1767309900000|2026-01-01 23:25:00|48135.2|48130.4|48130.3|48125.5|48142.9|48138.1|48128.2|48123.4|34
1767310200000|2026-01-01 23:30:00|48129.8|48125|48144.9|48140.1|48146.9|48142.1|48124.5|48119.7|45
1767310500000|2026-01-01 23:35:00|48144.4|48139.6|48144.4|48139.6|48152|48147.2|48143.7|48138.9|34
1767310800000|2026-01-01 23:40:00|48144.9|48140.1|48131.8|48127|48144.9|48140.1|48130.9|48126.1|37
1767311100000|2026-01-01 23:45:00|48132.3|48127.5|48133.6|48128.8|48144.4|48139.6|48131.4|48126.6|32
1767311400000|2026-01-01 23:50:00|48134.1|48129.3|48129.6|48124.8|48138.2|48133.4|48128.7|48123.9|23
1767311700000|2026-01-01 23:55:00|48129.1|48124.3|48129.4|48124.6|48132.4|48127.6|48125.6|48120.8|19
1767312000000|2026-01-02 00:00:00|48129|48124.2|48128|48123.2|48129.3|48124.5|48114.4|48109.6|51
1767312300000|2026-01-02 00:05:00|48127.5|48122.7|48116.4|48111.6|48133|48128.2|48111.2|48106.4|60
1767312600000|2026-01-02 00:10:00|48117.4|48112.6|48117.4|48112.6|48126.8|48122|48112.2|48107.4|41
1767312900000|2026-01-02 00:15:00|48116.9|48112.1|48122.7|48117.9|48126.2|48121.4|48112.3|48107.5|56
1767313200000|2026-01-02 00:20:00|48123.2|48118.4|48130.1|48125.3|48133.1|48128.3|48122.7|48117.9|29
1767313500000|2026-01-02 00:25:00|48130.4|48125.6|48140|48135.2|48144|48139.2|48130.1|48125.3|24
1767313800000|2026-01-02 00:30:00|48141|48136.2|48138.4|48133.6|48142.4|48137.6|48135.4|48130.6|23
1767314100000|2026-01-02 00:35:00|48138.9|48134.1|48130.9|48126.1|48140.3|48135.5|48124.1|48119.3|17
1767314400000|2026-01-02 00:40:00|48131.4|48126.6|48128|48123.2|48131.4|48126.6|48122.9|48118.1|7
1767314700000|2026-01-02 00:45:00|48128.5|48123.7|48122.4|48117.6|48132|48127.2|48118.3|48113.5|16
1767315000000|2026-01-02 00:50:00|48121.9|48117.1|48123.7|48118.9|48127.9|48123.1|48117.6|48112.8|7
1767315300000|2026-01-02 00:55:00|48123.2|48118.4|48132.9|48128.1|48134.4|48129.6|48122.5|48117.7|28
1767315600000|2026-01-02 01:00:00|48135.9|48131.1|48147.2|48142.4|48150.2|48145.4|48134.5|48129.7|71
1767315900000|2026-01-02 01:05:00|48146.7|48141.9|48149.1|48144.3|48154.1|48149.3|48146.2|48141.4|43
1767316200000|2026-01-02 01:10:00|48148.6|48143.8|48156.3|48151.5|48164.8|48160|48148.6|48143.8|90
1767316500000|2026-01-02 01:15:00|48156.8|48152|48154.4|48149.6|48166.1|48161.3|48152.4|48147.6|55
1767316800000|2026-01-02 01:20:00|48153.9|48149.1|48138.9|48134.1|48156.3|48151.5|48134.7|48129.9|109
1767317100000|2026-01-02 01:25:00|48139.4|48134.6|48148.6|48143.8|48152.6|48147.8|48138.4|48133.6|63
1767317400000|2026-01-02 01:30:00|48148.1|48143.3|48146.1|48141.3|48152.2|48147.4|48143.9|48139.1|61
1767317700000|2026-01-02 01:35:00|48142.9|48138.1|48148|48143.2|48151.2|48146.4|48141.8|48137|15
1767318000000|2026-01-02 01:40:00|48148.5|48143.7|48154|48149.2|48159.2|48154.4|48146.6|48141.8|42
1767318300000|2026-01-02 01:45:00|48154.5|48149.7|48148.9|48144.1|48156.3|48151.5|48146.9|48142.1|15
1767318600000|2026-01-02 01:50:00|48149.5|48144.7|48148.9|48144.1|48156.1|48151.3|48145.9|48141.1|28
1767318900000|2026-01-02 01:55:00|48149.4|48144.6|48142.9|48138.1|48152.2|48147.4|48142.1|48137.3|16
1767319200000|2026-01-02 02:00:00|48143.4|48138.6|48150.9|48146.1|48153.4|48148.6|48137.5|48132.7|42
1767319500000|2026-01-02 02:05:00|48151|48146.2|48155.4|48150.6|48163.5|48158.7|48149.5|48144.7|26
1767319800000|2026-01-02 02:10:00|48155.7|48150.9|48159.3|48154.5|48159.6|48154.8|48152.4|48147.6|30
1767320100000|2026-01-02 02:15:00|48158.8|48154|48155.7|48150.9|48160.5|48155.7|48152.2|48147.4|25
1767320400000|2026-01-02 02:20:00|48156|48151.2|48158.3|48153.5|48163.6|48158.8|48151|48146.2|66
1767320700000|2026-01-02 02:25:00|48158.8|48154|48158.7|48153.9|48161.7|48156.9|48154|48149.2|37
1767321000000|2026-01-02 02:30:00|48158.2|48153.4|48157.8|48153|48163.1|48158.3|48153.7|48148.9|31
1767321300000|2026-01-02 02:35:00|48157.3|48152.5|48160.1|48155.3|48164.3|48159.5|48157.3|48152.5|36
1767321600000|2026-01-02 02:40:00|48159.6|48154.8|48162.1|48157.3|48163.1|48158.3|48159.6|48154.8|25
1767321900000|2026-01-02 02:45:00|48161.7|48156.9|48161.2|48156.4|48164.2|48159.4|48158.8|48154|24
1767322200000|2026-01-02 02:50:00|48161.7|48156.9|48168.8|48164|48170.7|48165.9|48161.5|48156.7|41
1767322500000|2026-01-02 02:55:00|48169.3|48164.5|48165.9|48161.1|48171.7|48166.9|48164.9|48160.1|25
1767322800000|2026-01-02 03:00:00|48162.9|48158.1|48163.5|48158.7|48165.8|48161|48158.6|48153.8|40
1767323100000|2026-01-02 03:05:00|48164|48159.2|48170.1|48165.3|48171.3|48166.5|48160|48155.2|31
1767323400000|2026-01-02 03:10:00|48170.2|48165.4|48169.2|48164.4|48172.2|48167.4|48164.6|48159.8|15
1767323700000|2026-01-02 03:15:00|48168.7|48163.9|48172.2|48167.4|48172.2|48167.4|48163.2|48158.4|19
1767324000000|2026-01-02 03:20:00|48171.4|48166.6|48176.7|48171.9|48179.3|48174.5|48167.1|48162.3|32
1767324300000|2026-01-02 03:25:00|48176.2|48171.4|48177.8|48173|48178.8|48174|48172|48167.2|20
1767324600000|2026-01-02 03:30:00|48177.3|48172.5|48172.1|48167.3|48179.3|48174.5|48168.6|48163.8|21
1767324900000|2026-01-02 03:35:00|48170.4|48165.6|48178.7|48173.9|48185|48180.2|48169|48164.2|34
1767325200000|2026-01-02 03:40:00|48179.2|48174.4|48187.2|48182.4|48190.2|48185.4|48178.7|48173.9|67
1767325500000|2026-01-02 03:45:00|48187.1|48182.3|48187.2|48182.4|48191.4|48186.6|48182.5|48177.7|25
1767325800000|2026-01-02 03:50:00|48187.7|48182.9|48186.3|48181.5|48190.6|48185.8|48182.2|48177.4|36
1767326100000|2026-01-02 03:55:00|48186.8|48182|48191.2|48186.4|48191.2|48186.4|48183.9|48179.1|38
1767326400000|2026-01-02 04:00:00|48191.7|48186.9|48187.3|48182.5|48197.5|48192.7|48187.3|48182.5|69
1767326700000|2026-01-02 04:05:00|48187.8|48183|48192|48187.2|48192.8|48188|48186.3|48181.5|19
1767327000000|2026-01-02 04:10:00|48192.5|48187.7|48187.1|48182.3|48195|48190.2|48185.5|48180.7|35
1767327300000|2026-01-02 04:15:00|48187.6|48182.8|48194.4|48189.6|48196.4|48191.6|48185.6|48180.8|38
1767327600000|2026-01-02 04:20:00|48193.9|48189.1|48194.8|48190|48199.3|48194.5|48193.9|48189.1|59
1767327900000|2026-01-02 04:25:00|48194.3|48189.5|48184.6|48179.8|48195.8|48191|48180.4|48175.6|80
1767328200000|2026-01-02 04:30:00|48184.1|48179.3|48180.6|48175.8|48187.1|48182.3|48178.6|48173.8|26
1767328500000|2026-01-02 04:35:00|48180.1|48175.3|48188.6|48183.8|48191.1|48186.3|48177.6|48172.8|109
1767328800000|2026-01-02 04:40:00|48188.1|48183.3|48183.2|48178.4|48190.6|48185.8|48181.7|48176.9|93
1767329100000|2026-01-02 04:45:00|48183.7|48178.9|48176.1|48171.3|48183.7|48178.9|48176.1|48171.3|95
1767329400000|2026-01-02 04:50:00|48175.6|48170.8|48179.7|48174.9|48180.4|48175.6|48169.4|48164.6|80
1767329700000|2026-01-02 04:55:00|48179.2|48174.4|48170.8|48166|48180.2|48175.4|48170.3|48165.5|67
1767330000000|2026-01-02 05:00:00|48170.3|48165.5|48171.7|48166.9|48178.9|48174.1|48168.5|48163.7|69
1767330300000|2026-01-02 05:05:00|48172.3|48167.5|48176.8|48172|48180.3|48175.5|48169.9|48165.1|50
1767330600000|2026-01-02 05:10:00|48177.3|48172.5|48171.5|48166.7|48177.3|48172.5|48171|48166.2|16
1767330900000|2026-01-02 05:15:00|48172|48167.2|48176.6|48171.8|48180.8|48176|48171.5|48166.7|28
1767331200000|2026-01-02 05:20:00|48177.1|48172.3|48185.9|48181.1|48186.4|48181.6|48177.1|48172.3|58
1767331500000|2026-01-02 05:25:00|48185.7|48180.9|48185.7|48180.9|48186.2|48181.4|48182.7|48177.9|25
1767331800000|2026-01-02 05:30:00|48186.2|48181.4|48186.2|48181.4|48186.7|48181.9|48183.2|48178.4|13
1767332100000|2026-01-02 05:35:00|48185.7|48180.9|48193.7|48188.9|48194.2|48189.4|48185.7|48180.9|88
1767332400000|2026-01-02 05:40:00|48193.2|48188.4|48191.1|48186.3|48196.1|48191.3|48189.6|48184.8|90
1767332700000|2026-01-02 05:45:00|48191.3|48186.5|48193.2|48188.4|48197|48192.2|48191.3|48186.5|33
1767333000000|2026-01-02 05:50:00|48193.7|48188.9|48190.7|48185.9|48194.2|48189.4|48187.2|48182.4|68
1767333300000|2026-01-02 05:55:00|48191.2|48186.4|48192.9|48188.1|48194.2|48189.4|48190.4|48185.6|49
1767333600000|2026-01-02 06:00:00|48192.4|48187.6|48201.4|48196.6|48202.8|48198|48192.4|48187.6|70
1767333900000|2026-01-02 06:05:00|48199.9|48195.1|48203.1|48198.3|48205.5|48200.7|48198.5|48193.7|27
1767334200000|2026-01-02 06:10:00|48202.6|48197.8|48203.6|48198.8|48208.1|48203.3|48200.1|48195.3|75
1767334500000|2026-01-02 06:15:00|48204.1|48199.3|48200.2|48195.4|48206.3|48201.5|48198.5|48193.7|20
1767334800000|2026-01-02 06:20:00|48199.9|48195.1|48200.7|48195.9|48206.3|48201.5|48198.8|48194|8
1767335100000|2026-01-02 06:25:00|48201.2|48196.4|48202.9|48198.1|48208.3|48203.5|48198.5|48193.7|97
1767335400000|2026-01-02 06:30:00|48202.5|48197.7|48199.9|48195.1|48204.7|48199.9|48194.5|48189.7|32
1767335700000|2026-01-02 06:35:00|48199|48194.2|48191.6|48186.8|48200.3|48195.5|48189.5|48184.7|30
1767336000000|2026-01-02 06:40:00|48192.2|48187.4|48193.4|48188.6|48197.3|48192.5|48189.2|48184.4|16
1767336300000|2026-01-02 06:45:00|48192.9|48188.1|48191|48186.2|48194.5|48189.7|48189|48184.2|20
1767336600000|2026-01-02 06:50:00|48191.4|48186.6|48186.4|48181.6|48192.7|48187.9|48185.6|48180.8|16
1767336900000|2026-01-02 06:55:00|48186.9|48182.1|48185.8|48181|48188.3|48183.5|48182.6|48177.8|26
1767337200000|2026-01-02 07:00:00|48184.8|48181.2|48179.1|48175.5|48184.8|48181.2|48175.5|48171.9|90
1767337500000|2026-01-02 07:05:00|48178.6|48175|48173.3|48169.7|48179.1|48175.5|48172.3|48168.7|54
1767337800000|2026-01-02 07:10:00|48172.8|48169.2|48153.2|48149.6|48173.3|48169.7|48153.2|48149.6|73
1767338100000|2026-01-02 07:15:00|48152.7|48149.1|48152.7|48149.1|48155.2|48151.6|48149.5|48145.9|38
1767338400000|2026-01-02 07:20:00|48152.2|48148.6|48153.2|48149.6|48155.8|48152.2|48148.7|48145.1|33
1767338700000|2026-01-02 07:25:00|48152.7|48149.1|48159.9|48156.3|48161.3|48157.7|48151.4|48147.8|38
1767339000000|2026-01-02 07:30:00|48160.4|48156.8|48149.4|48145.8|48163.3|48159.7|48146.6|48143|45
1767339300000|2026-01-02 07:35:00|48149.3|48145.7|48151.9|48148.3|48152.9|48149.3|48148.6|48145|15
1767339600000|2026-01-02 07:40:00|48151.5|48147.9|48157.2|48153.6|48160.6|48157|48149.3|48145.7|37
1767339900000|2026-01-02 07:45:00|48157.7|48154.1|48149.5|48145.9|48160.1|48156.5|48147.5|48143.9|37
1767340200000|2026-01-02 07:50:00|48150|48146.4|48154|48150.4|48155.5|48151.9|48148.5|48144.9|31
1767340500000|2026-01-02 07:55:00|48154.5|48150.9|48148.7|48145.1|48157.5|48153.9|48147.7|48144.1|27
1767340800000|2026-01-02 08:00:00|48145.7|48142.1|48159.2|48155.6|48159.7|48156.1|48143.1|48139.5|165
1767341100000|2026-01-02 08:05:00|48159.5|48155.9|48160.3|48156.7|48161.1|48157.5|48150.9|48147.3|101
1767341400000|2026-01-02 08:10:00|48159.8|48156.2|48157.6|48154|48168|48164.4|48154.6|48151|160
1767341700000|2026-01-02 08:15:00|48158.1|48154.5|48157.6|48154|48165.1|48161.5|48149.3|48145.7|115
1767342000000|2026-01-02 08:20:00|48158.1|48154.5|48149.6|48146|48169.4|48165.8|48139.7|48136.1|145
1767342300000|2026-01-02 08:25:00|48150.1|48146.5|48156.2|48152.6|48170.5|48166.9|48142.6|48139|125
1767342600000|2026-01-02 08:30:00|48155.7|48152.1|48151.7|48148.1|48157.2|48153.6|48145.5|48141.9|98
1767342900000|2026-01-02 08:35:00|48151.2|48147.6|48162.7|48159.1|48165.4|48161.8|48146.1|48142.5|89
1767343200000|2026-01-02 08:40:00|48163.2|48159.6|48179.1|48175.5|48181.5|48177.9|48159.9|48156.3|70
1767343500000|2026-01-02 08:45:00|48180.1|48176.5|48177.1|48173.5|48183.2|48179.6|48173.9|48170.3|123
1767343800000|2026-01-02 08:50:00|48176.6|48173|48174.8|48171.2|48178|48174.4|48165.5|48161.9|172
1767344100000|2026-01-02 08:55:00|48175.3|48171.7|48174.6|48171|48187.6|48184|48168.5|48164.9|90
1767344400000|2026-01-02 09:00:00|48175.6|48172|48187|48183.4|48198.1|48194.5|48172.8|48169.2|109
1767344700000|2026-01-02 09:05:00|48186.6|48183|48198.2|48194.6|48204.3|48200.7|48184.3|48180.7|219
1767345000000|2026-01-02 09:10:00|48197.7|48194.1|48197.6|48194|48210.6|48207|48197.1|48193.5|211
1767345300000|2026-01-02 09:15:00|48197.1|48193.5|48211.5|48207.9|48212.3|48208.7|48193.3|48189.7|105
1767345600000|2026-01-02 09:20:00|48211|48207.4|48206|48202.4|48222.1|48218.5|48205|48201.4|146
1767345900000|2026-01-02 09:25:00|48206.5|48202.9|48224.2|48220.6|48225.2|48221.6|48204|48200.4|137
1767346200000|2026-01-02 09:30:00|48223.7|48220.1|48216.4|48212.8|48224.1|48220.5|48213.9|48210.3|118
1767346500000|2026-01-02 09:35:00|48216.9|48213.3|48228.4|48224.8|48229|48225.4|48215.7|48212.1|42
1767346800000|2026-01-02 09:40:00|48228.9|48225.3|48238.8|48235.2|48241.7|48238.1|48227.7|48224.1|107
1767347100000|2026-01-02 09:45:00|48239|48235.4|48236.9|48233.3|48242|48238.4|48234.8|48231.2|96
1767347400000|2026-01-02 09:50:00|48237.4|48233.8|48233.3|48229.7|48241.1|48237.5|48229.1|48225.5|74
1767347700000|2026-01-02 09:55:00|48233.6|48230|48244.8|48241.2|48248.1|48244.5|48232.6|48229|57
1767348000000|2026-01-02 10:00:00|48245.1|48241.5|48239.5|48235.9|48248.6|48245|48236.9|48233.3|90
1767348300000|2026-01-02 10:05:00|48240|48236.4|48233.8|48230.2|48241|48237.4|48226.9|48223.3|68
1767348600000|2026-01-02 10:10:00|48233.3|48229.7|48237.3|48233.7|48241.6|48238|48225.4|48221.8|48
1767348900000|2026-01-02 10:15:00|48236.8|48233.2|48245.1|48241.5|48253.9|48250.3|48234.4|48230.8|110
1767349200000|2026-01-02 10:20:00|48245.6|48242|48230.4|48226.8|48249.9|48246.3|48227|48223.4|45
1767349500000|2026-01-02 10:25:00|48229.9|48226.3|48228.6|48225|48232.9|48229.3|48220.9|48217.3|82
1767349800000|2026-01-02 10:30:00|48228.1|48224.5|48214.1|48210.5|48230.1|48226.5|48211.7|48208.1|99
1767350100000|2026-01-02 10:35:00|48214.6|48211|48217.2|48213.6|48222.1|48218.5|48209.8|48206.2|43
1767350400000|2026-01-02 10:40:00|48216.7|48213.1|48226.9|48223.3|48231|48227.4|48214.7|48211.1|107
1767350700000|2026-01-02 10:45:00|48227.3|48223.7|48246.7|48243.1|48248.3|48244.7|48226.5|48222.9|115
1767351000000|2026-01-02 10:50:00|48246.2|48242.6|48239.9|48236.3|48247.6|48244|48232.6|48229|90
1767351300000|2026-01-02 10:55:00|48239.4|48235.8|48251.6|48248|48252.6|48249|48239.4|48235.8|59
1767351600000|2026-01-02 11:00:00|48252|48248.4|48256.5|48252.9|48263|48259.4|48252|48248.4|130
1767351900000|2026-01-02 11:05:00|48256|48252.4|48261.5|48257.9|48264.5|48260.9|48254|48250.4|60
1767352200000|2026-01-02 11:10:00|48261|48257.4|48255.5|48251.9|48262.5|48258.9|48253.1|48249.5|49
1767352500000|2026-01-02 11:15:00|48255|48251.4|48243.6|48240|48259.5|48255.9|48243.6|48240|83
1767352800000|2026-01-02 11:20:00|48243.1|48239.5|48245.2|48241.6|48250|48246.4|48240.9|48237.3|58
1767353100000|2026-01-02 11:25:00|48245.7|48242.1|48243.9|48240.3|48248.8|48245.2|48240.3|48236.7|32
1767353400000|2026-01-02 11:30:00|48243.4|48239.8|48261|48257.4|48261.5|48257.9|48242.3|48238.7|62
1767353700000|2026-01-02 11:35:00|48260.5|48256.9|48264.6|48261|48268.1|48264.5|48258.5|48254.9|71
1767354000000|2026-01-02 11:40:00|48264.2|48260.6|48268.7|48265.1|48275.7|48272.1|48263.4|48259.8|59
1767354300000|2026-01-02 11:45:00|48268.2|48264.6|48276.1|48272.5|48278.7|48275.1|48267.4|48263.8|80
1767354600000|2026-01-02 11:50:00|48276.6|48273|48272.1|48268.5|48281.1|48277.5|48271|48267.4|94
1767354900000|2026-01-02 11:55:00|48272.6|48269|48270.8|48267.2|48274.1|48270.5|48267.4|48263.8|56
1767355200000|2026-01-02 12:00:00|48271.8|48268.2|48269.2|48265.6|48293.3|48289.7|48262.7|48259.1|264
1767355500000|2026-01-02 12:05:00|48268.7|48265.1|48265.5|48261.9|48270.2|48266.6|48261.6|48258|42
1767355800000|2026-01-02 12:10:00|48265|48261.4|48262.6|48259|48266.1|48262.5|48250|48246.4|66
1767356100000|2026-01-02 12:15:00|48263.1|48259.5|48259.6|48256|48271.6|48268|48259.1|48255.5|98
1767356400000|2026-01-02 12:20:00|48259.1|48255.5|48247.1|48243.5|48260.1|48256.5|48244.2|48240.6|127
1767356700000|2026-01-02 12:25:00|48246.6|48243|48248.5|48244.9|48252.3|48248.7|48245.1|48241.5|99
1767357000000|2026-01-02 12:30:00|48249|48245.4|48252.9|48249.3|48260.8|48257.2|48248.4|48244.8|165
1767357300000|2026-01-02 12:35:00|48249.9|48246.3|48250.7|48247.1|48256.3|48252.7|48244.4|48240.8|97
1767357600000|2026-01-02 12:40:00|48250.2|48246.6|48252.6|48249|48257.6|48254|48245.6|48242|83
1767357900000|2026-01-02 12:45:00|48253.1|48249.5|48244.9|48241.3|48261.4|48257.8|48241.9|48238.3|105
1767358200000|2026-01-02 12:50:00|48244.7|48241.1|48245.5|48241.9|48250.8|48247.2|48242.2|48238.6|84
1767358500000|2026-01-02 12:55:00|48246|48242.4|48246.7|48243.1|48249.3|48245.7|48241.1|48237.5|132
1767358800000|2026-01-02 13:00:00|48246.5|48242.9|48247.2|48243.6|48251.6|48248|48241.9|48238.3|150
1767359100000|2026-01-02 13:05:00|48246.7|48243.1|48230.7|48227.1|48247.2|48243.6|48226.8|48223.2|94
1767359400000|2026-01-02 13:10:00|48231.2|48227.6|48226.7|48223.1|48240.2|48236.6|48226.2|48222.6|87
1767359700000|2026-01-02 13:15:00|48225.6|48222|48233.4|48229.8|48236.3|48232.7|48221.1|48217.5|111
1767360000000|2026-01-02 13:20:00|48233.9|48230.3|48224.7|48221.1|48240.8|48237.2|48223.9|48220.3|144
1767360300000|2026-01-02 13:25:00|48225.2|48221.6|48221.6|48218|48226.7|48223.1|48218.2|48214.6|99
1767360600000|2026-01-02 13:30:00|48221.1|48217.5|48211.9|48208.3|48225.3|48221.7|48200.6|48197|219
1767360900000|2026-01-02 13:35:00|48211.4|48207.8|48202|48198.4|48215.5|48211.9|48200|48196.4|127
1767361200000|2026-01-02 13:40:00|48201.9|48198.3|48212.2|48208.6|48212.2|48208.6|48195.5|48191.9|81
1767361500000|2026-01-02 13:45:00|48212.7|48209.1|48196.2|48192.6|48223.3|48219.7|48195.2|48191.6|121
1767361800000|2026-01-02 13:50:00|48195.2|48191.6|48196.6|48193|48198.1|48194.5|48187.5|48183.9|114
1767362100000|2026-01-02 13:55:00|48196.1|48192.5|48209.5|48205.9|48211|48207.4|48189.7|48186.1|137
1767362400000|2026-01-02 14:00:00|48209.6|48206|48227.6|48224|48230.4|48226.8|48209.1|48205.5|184
1767362700000|2026-01-02 14:05:00|48228.1|48224.5|48211.8|48208.2|48228.1|48224.5|48207.4|48203.8|171
1767363000000|2026-01-02 14:10:00|48212.3|48208.7|48223.6|48220|48224.1|48220.5|48205.6|48202|95
1767363300000|2026-01-02 14:15:00|48223.1|48219.5|48203.1|48199.5|48223.8|48220.2|48202.6|48199|211
1767363600000|2026-01-02 14:20:00|48199.6|48196|48206.5|48202.9|48210.5|48206.9|48186.6|48183|265
1767363900000|2026-01-02 14:25:00|48204.5|48200.9|48178.5|48174.9|48222.5|48218.9|48178.5|48174.9|606
1767364200000|2026-01-02 14:30:00|48177.6|48175.1|47979|47976.5|48179|48176.5|47957|47954.5|5862
1767364500000|2026-01-02 14:35:00|47978|47975.5|47944.8|47942.3|47991.8|47989.3|47914|47911.5|2881
1767364800000|2026-01-02 14:40:00|47942.8|47940.3|47877.5|47875|47944.9|47942.4|47844.4|47841.9|2955
1767365100000|2026-01-02 14:45:00|47878.5|47876|47905.9|47903.4|47927|47924.5|47816|47813.5|3287
1767365400000|2026-01-02 14:50:00|47906|47903.5|47992.9|47990.4|47996|47993.5|47897|47894.5|2505
1767365700000|2026-01-02 14:55:00|47993.9|47991.4|48061.6|48059.1|48065.1|48062.6|47983.9|47981.4|1735
1767366000000|2026-01-02 15:00:00|48069.1|48066.6|48124.5|48122|48127.8|48125.3|48061.1|48058.6|2117
1767366300000|2026-01-02 15:05:00|48127.5|48125|48124.4|48121.9|48158.7|48156.2|48104.8|48102.3|1698
1767366600000|2026-01-02 15:10:00|48124.3|48121.8|48049.1|48046.6|48141|48138.5|48041.2|48038.7|1975
1767366900000|2026-01-02 15:15:00|48045.1|48042.6|48036.8|48034.3|48069.6|48067.1|48009|48006.5|1708
1767367200000|2026-01-02 15:20:00|48035.4|48032.9|47916|47913.5|48035.4|48032.9|47900.9|47898.4|1996
1767367500000|2026-01-02 15:25:00|47919|47916.5|47968.1|47965.6|47982.9|47980.4|47891.3|47888.8|1984
1767367800000|2026-01-02 15:30:00|47972.1|47969.6|48080.2|48077.7|48080.2|48077.7|47953.2|47950.7|2049
1767368100000|2026-01-02 15:35:00|48080.1|48077.6|48070.7|48068.2|48100|48097.5|48026.2|48023.7|1687
1767368400000|2026-01-02 15:40:00|48074.2|48071.7|48088.5|48086|48130|48127.5|48065.6|48063.1|1338
1767368700000|2026-01-02 15:45:00|48088.7|48086.2|48095|48092.5|48152.2|48149.7|48084.8|48082.3|1173
1767369000000|2026-01-02 15:50:00|48091.6|48089.1|48140.1|48137.6|48140.6|48138.1|48041.4|48038.9|1339
1767369300000|2026-01-02 15:55:00|48138.6|48136.1|48104.3|48101.8|48173.2|48170.7|48073.4|48070.9|1948
1767369600000|2026-01-02 16:00:00|48105.8|48103.3|48101.9|48099.4|48132.6|48130.1|48077.1|48074.6|1180
1767369900000|2026-01-02 16:05:00|48100.4|48097.9|48146.6|48144.1|48155.5|48153|48093|48090.5|918
1767370200000|2026-01-02 16:10:00|48148|48145.5|48186.8|48184.3|48189.6|48187.1|48125.3|48122.8|1117
1767370500000|2026-01-02 16:15:00|48187.3|48184.8|48212.6|48210.1|48253.8|48251.3|48187.3|48184.8|1637
1767370800000|2026-01-02 16:20:00|48212.1|48209.6|48247.1|48244.6|48258.1|48255.6|48186.7|48184.2|1068
1767371100000|2026-01-02 16:25:00|48246.5|48244|48200.3|48197.8|48253.1|48250.6|48197.3|48194.8|649
1767371400000|2026-01-02 16:30:00|48201.9|48199.4|48219.8|48217.3|48231.6|48229.1|48189.4|48186.9|864
1767371700000|2026-01-02 16:35:00|48219.3|48216.8|48186.6|48184.1|48233.1|48230.6|48182.3|48179.8|745
1767372000000|2026-01-02 16:40:00|48188.1|48185.6|48151.3|48148.8|48194.3|48191.8|48147.3|48144.8|1072
1767372300000|2026-01-02 16:45:00|48149.3|48146.8|48132.3|48129.8|48156.2|48153.7|48121|48118.5|717
1767372600000|2026-01-02 16:50:00|48133.8|48131.3|48084|48081.5|48137.2|48134.7|48064.5|48062|1373
1767372900000|2026-01-02 16:55:00|48087|48084.5|48119.2|48116.7|48122.4|48119.9|48067.7|48065.2|847
1767373200000|2026-01-02 17:00:00|48122.4|48119.9|48135.5|48133|48154.1|48151.6|48111.3|48108.8|730
1767373500000|2026-01-02 17:05:00|48135|48132.5|48136.3|48133.8|48166.3|48163.8|48127.5|48125|687
1767373800000|2026-01-02 17:10:00|48136.8|48134.3|48220.7|48218.2|48234|48231.5|48135.8|48133.3|1022
1767374100000|2026-01-02 17:15:00|48222.2|48219.7|48224.3|48221.8|48254.2|48251.7|48219|48216.5|647
1767374400000|2026-01-02 17:20:00|48226.3|48223.8|48228.2|48225.7|48259.6|48257.1|48222.6|48220.1|567
1767374700000|2026-01-02 17:25:00|48227.7|48225.2|48238.9|48236.4|48238.9|48236.4|48204.5|48202|610
1767375000000|2026-01-02 17:30:00|48236|48233.5|48229.3|48226.8|48275.9|48273.4|48221.1|48218.6|721
1767375300000|2026-01-02 17:35:00|48227.8|48225.3|48200.8|48198.3|48234.5|48232|48183.3|48180.8|447
1767375600000|2026-01-02 17:40:00|48202.8|48200.3|48198.8|48196.3|48211.8|48209.3|48170.3|48167.8|327
1767375900000|2026-01-02 17:45:00|48199.8|48197.3|48130.1|48127.6|48215.4|48212.9|48129.5|48127|561
1767376200000|2026-01-02 17:50:00|48130|48127.5|48146.7|48144.2|48153.3|48150.8|48119.4|48116.9|516
1767376500000|2026-01-02 17:55:00|48147.7|48145.2|48138.7|48136.2|48167.3|48164.8|48124.9|48122.4|575
1767376800000|2026-01-02 18:00:00|48139.4|48136.9|48144.5|48142|48163.2|48160.7|48133.9|48131.4|313
1767377100000|2026-01-02 18:05:00|48144|48141.5|48121|48118.5|48144.6|48142.1|48103.6|48101.1|464
1767377400000|2026-01-02 18:10:00|48122.5|48120|48115.5|48113|48136.4|48133.9|48106.4|48103.9|319
1767377700000|2026-01-02 18:15:00|48115|48112.5|48160|48157.5|48166.5|48164|48097.6|48095.1|631
1767378000000|2026-01-02 18:20:00|48159.2|48156.7|48146.8|48144.3|48189.4|48186.9|48138.3|48135.8|417
1767378300000|2026-01-02 18:25:00|48147.3|48144.8|48138.3|48135.8|48154.3|48151.8|48119|48116.5|252
1767378600000|2026-01-02 18:30:00|48137.6|48135.1|48140.6|48138.1|48151.2|48148.7|48130.8|48128.3|248
1767378900000|2026-01-02 18:35:00|48141.6|48139.1|48148.3|48145.8|48165.3|48162.8|48125.3|48122.8|251
1767379200000|2026-01-02 18:40:00|48147.9|48145.4|48160.6|48158.1|48162.4|48159.9|48131.1|48128.6|275
1767379500000|2026-01-02 18:45:00|48160.4|48157.9|48105.3|48102.8|48171.6|48169.1|48103.8|48101.3|522
1767379800000|2026-01-02 18:50:00|48103.7|48101.2|48138.4|48135.9|48143.2|48140.7|48084|48081.5|679
1767380100000|2026-01-02 18:55:00|48138.9|48136.4|48151.6|48149.1|48152.1|48149.6|48115|48112.5|422
1767380400000|2026-01-02 19:00:00|48153.8|48151.3|48185.8|48183.3|48189.3|48186.8|48138.7|48136.2|498
1767380700000|2026-01-02 19:05:00|48186|48183.5|48217.1|48214.6|48230.1|48227.6|48185.3|48182.8|595
1767381000000|2026-01-02 19:10:00|48216.5|48214|48288.1|48285.6|48299.9|48297.4|48199.9|48197.4|1095
1767381300000|2026-01-02 19:15:00|48289.1|48286.6|48280.3|48277.8|48305|48302.5|48272.8|48270.3|808
1767381600000|2026-01-02 19:20:00|48280.8|48278.3|48320.6|48318.1|48321.6|48319.1|48265|48262.5|911
1767381900000|2026-01-02 19:25:00|48322.6|48320.1|48329.3|48326.8|48334.4|48331.9|48306.7|48304.2|641
1767382200000|2026-01-02 19:30:00|48330.2|48327.7|48370.8|48368.3|48376.6|48374.1|48325.7|48323.2|1284
1767382500000|2026-01-02 19:35:00|48371.3|48368.8|48376.3|48373.8|48387.6|48385.1|48352|48349.5|930
1767382800000|2026-01-02 19:40:00|48375.6|48373.1|48381.5|48379|48403.1|48400.6|48373.6|48371.1|684
1767383100000|2026-01-02 19:45:00|48380|48377.5|48391.2|48388.7|48391.2|48388.7|48367.8|48365.3|442
1767383400000|2026-01-02 19:50:00|48391.7|48389.2|48390.8|48388.3|48399.9|48397.4|48372.7|48370.2|518
1767383700000|2026-01-02 19:55:00|48392.3|48389.8|48366.4|48363.9|48399.3|48396.8|48358.4|48355.9|587
1767384000000|2026-01-02 20:00:00|48369.6|48367.1|48392.6|48390.1|48406.6|48404.1|48351.5|48349|566
1767384300000|2026-01-02 20:05:00|48391.1|48388.6|48382.6|48380.1|48404.7|48402.2|48372.4|48369.9|363
1767384600000|2026-01-02 20:10:00|48383.4|48380.9|48363.5|48361|48401.6|48399.1|48361.5|48359|463
1767384900000|2026-01-02 20:15:00|48361.5|48359|48382.5|48380|48388.5|48386|48354.4|48351.9|609
1767385200000|2026-01-02 20:20:00|48381.4|48378.9|48365.3|48362.8|48390.8|48388.3|48358.3|48355.8|476
1767385500000|2026-01-02 20:25:00|48364.3|48361.8|48351.3|48348.8|48367.7|48365.2|48339.4|48336.9|295
1767385800000|2026-01-02 20:30:00|48350.3|48347.8|48348.2|48345.7|48369.5|48367|48336.3|48333.8|531
1767386100000|2026-01-02 20:35:00|48347.9|48345.4|48348.8|48346.3|48374.4|48371.9|48340.4|48337.9|420
1767386400000|2026-01-02 20:40:00|48349.9|48347.4|48321.6|48319.1|48357.8|48355.3|48318.1|48315.6|563
1767386700000|2026-01-02 20:45:00|48320.6|48318.1|48293.3|48290.8|48333.8|48331.3|48277|48274.5|853
1767387000000|2026-01-02 20:50:00|48293.1|48290.6|48317.5|48315|48352.2|48349.7|48292.1|48289.6|1388
1767387300000|2026-01-02 20:55:00|48313.5|48311|48370.4|48367.9|48379.9|48377.4|48300.8|48298.3|3502
1767387600000|2026-01-02 21:00:00|48370.5|48365.7|48370.9|48366.1|48389.2|48384.4|48367.4|48362.6|1040
1767387900000|2026-01-02 21:05:00|48369.4|48364.6|48367.4|48362.6|48374.3|48369.5|48366.4|48361.6|319
1767388200000|2026-01-02 21:10:00|48366.9|48362.1|48368.7|48363.9|48371.2|48366.4|48352.5|48347.7|428
1767388500000|2026-01-02 21:15:00|48369.2|48364.4|48369.3|48364.5|48373.1|48368.3|48362.4|48357.6|68
1767388800000|2026-01-02 21:20:00|48368.8|48364|48376.9|48372.1|48377.4|48372.6|48368.8|48364|58
1767389100000|2026-01-02 21:25:00|48377|48372.2|48373.4|48368.6|48381.4|48376.6|48370.8|48366|101
1767389400000|2026-01-02 21:30:00|48373.9|48369.1|48366.1|48361.3|48373.9|48369.1|48362.5|48357.7|113
1767389700000|2026-01-02 21:35:00|48366.8|48362|48355.8|48351|48369.6|48364.8|48355.7|48350.9|102
1767390000000|2026-01-02 21:40:00|48355.6|48350.8|48355.3|48350.5|48355.8|48351|48351.1|48346.3|62
1767390300000|2026-01-02 21:45:00|48354.8|48350|48348.6|48343.8|48354.8|48350|48346.9|48342.1|57
1767390600000|2026-01-02 21:50:00|48348.1|48343.3|48351.6|48346.8|48351.6|48346.8|48339.5|48334.7|78
1767390900000|2026-01-02 21:55:00|48351.1|48346.3|48356.3|48346.5|48357.6|48350.9|48344.1|48339.3|80
1767567600000|2026-01-04 23:00:00|48381.7|48376.9|48383.2|48378.4|48404.5|48399.7|48374.2|48369.4|164
1767567900000|2026-01-04 23:05:00|48384.2|48379.4|48376.8|48372|48389.1|48384.3|48362.6|48357.8|62
1767568200000|2026-01-04 23:10:00|48377.3|48372.5|48363.2|48358.4|48384.8|48380|48347.6|48342.8|92
1767568500000|2026-01-04 23:15:00|48363.7|48358.9|48366.5|48361.7|48376|48371.2|48362.7|48357.9|83
1767568800000|2026-01-04 23:20:00|48366.3|48361.5|48378.7|48373.9|48384.5|48379.7|48364.5|48359.7|83
1767569100000|2026-01-04 23:25:00|48378.2|48373.4|48379.5|48374.7|48388.6|48383.8|48376.7|48371.9|83
1767569400000|2026-01-04 23:30:00|48379|48374.2|48359.4|48354.6|48379.5|48374.7|48344.4|48339.6|140
1767569700000|2026-01-04 23:35:00|48360.4|48355.6|48367.4|48362.6|48373.9|48369.1|48359.4|48354.6|62
1767570000000|2026-01-04 23:40:00|48367.9|48363.1|48357.5|48352.7|48368.4|48363.6|48357|48352.2|38
1767570300000|2026-01-04 23:45:00|48358|48353.2|48355.8|48351|48360.8|48356|48341.8|48337|87
1767570600000|2026-01-04 23:50:00|48356.3|48351.5|48362.3|48357.5|48373.1|48368.3|48355.3|48350.5|50
1767570900000|2026-01-04 23:55:00|48361.8|48357|48371.7|48366.9|48376.8|48372|48361.3|48356.5|34
1767571200000|2026-01-05 00:00:00|48371.2|48366.4|48374.7|48369.9|48379.4|48374.6|48356.6|48351.8|77
1767571500000|2026-01-05 00:05:00|48373.7|48368.9|48352.8|48348|48377.2|48372.4|48349.2|48344.4|92
1767571800000|2026-01-05 00:10:00|48352.3|48347.5|48350.6|48345.8|48357|48352.2|48342.3|48337.5|63
1767572100000|2026-01-05 00:15:00|48351.1|48346.3|48365.3|48360.5|48374.8|48370|48348.4|48343.6|84
1767572400000|2026-01-05 00:20:00|48365.8|48361|48380.4|48375.6|48382.2|48377.4|48365.8|48361|55
1767572700000|2026-01-05 00:25:00|48380.9|48376.1|48383.5|48378.7|48384|48379.2|48373.6|48368.8|55
1767573000000|2026-01-05 00:30:00|48384|48379.2|48383.4|48378.6|48386.3|48381.5|48376.7|48371.9|34
1767573300000|2026-01-05 00:35:00|48382.9|48378.1|48361.8|48357|48383.9|48379.1|48354.8|48350|106
1767573600000|2026-01-05 00:40:00|48362.3|48357.5|48364.9|48360.1|48367.1|48362.3|48355.2|48350.4|32
1767573900000|2026-01-05 00:45:00|48365.3|48360.5|48371.7|48366.9|48376|48371.2|48363.5|48358.7|35
1767574200000|2026-01-05 00:50:00|48372.2|48367.4|48377.2|48372.4|48382.3|48377.5|48368.3|48363.5|18
1767574500000|2026-01-05 00:55:00|48376.7|48371.9|48382.2|48377.4|48386.4|48381.6|48375.2|48370.4|21
1767574800000|2026-01-05 01:00:00|48379.2|48374.4|48370.3|48365.5|48402.2|48397.4|48368.3|48363.5|469
1767575100000|2026-01-05 01:05:00|48369.8|48365|48365.6|48360.8|48376.7|48371.9|48362.2|48357.4|144
1767575400000|2026-01-05 01:10:00|48365.1|48360.3|48363.5|48358.7|48373.4|48368.6|48356.8|48352|204
1767575700000|2026-01-05 01:15:00|48363.7|48358.9|48347.3|48342.5|48365.2|48360.4|48345.3|48340.5|208
1767576000000|2026-01-05 01:20:00|48347|48342.2|48346.5|48341.7|48352.1|48347.3|48337.9|48333.1|118
1767576300000|2026-01-05 01:25:00|48346|48341.2|48360.7|48355.9|48362.3|48357.5|48337.3|48332.5|96
1767576600000|2026-01-05 01:30:00|48360.2|48355.4|48353.4|48348.6|48360.9|48356.1|48346.5|48341.7|132
1767576900000|2026-01-05 01:35:00|48352.9|48348.1|48372.2|48367.4|48376.4|48371.6|48352.1|48347.3|149
1767577200000|2026-01-05 01:40:00|48372.7|48367.9|48369.5|48364.7|48373.7|48368.9|48362.1|48357.3|87
1767577500000|2026-01-05 01:45:00|48369|48364.2|48369|48364.2|48372.6|48367.8|48358.1|48353.3|89
1767577800000|2026-01-05 01:50:00|48369.5|48364.7|48375.7|48370.9|48382.6|48377.8|48365.1|48360.3|164
1767578100000|2026-01-05 01:55:00|48375.2|48370.4|48368.8|48364|48378.6|48373.8|48367.2|48362.4|89
1767578400000|2026-01-05 02:00:00|48369.3|48364.5|48386.1|48381.3|48387.1|48382.3|48368.3|48363.5|101
1767578700000|2026-01-05 02:05:00|48385.6|48380.8|48387.2|48382.4|48391.1|48386.3|48379.8|48375|61
1767579000000|2026-01-05 02:10:00|48387.7|48382.9|48383.3|48378.5|48391.4|48386.6|48377.8|48373|60
1767579300000|2026-01-05 02:15:00|48382.8|48378|48386.2|48381.4|48387.6|48382.8|48376.7|48371.9|58
1767579600000|2026-01-05 02:20:00|48385.5|48380.7|48387.1|48382.3|48391.1|48386.3|48377.9|48373.1|77
1767579900000|2026-01-05 02:25:00|48385.1|48380.3|48385.6|48380.8|48386.2|48381.4|48376.7|48371.9|48
1767580200000|2026-01-05 02:30:00|48386.1|48381.3|48389|48384.2|48390|48385.2|48380.7|48375.9|41
1767580500000|2026-01-05 02:35:00|48388.5|48383.7|48389.7|48384.9|48390|48385.2|48379.8|48375|16
1767580800000|2026-01-05 02:40:00|48389.2|48384.4|48391.4|48386.6|48393.7|48388.9|48382|48377.2|23
1767581100000|2026-01-05 02:45:00|48391.8|48387|48406.6|48401.8|48407.6|48402.8|48390.8|48386|65
1767581400000|2026-01-05 02:50:00|48406.1|48401.3|48399.2|48394.4|48409.2|48404.4|48397.4|48392.6|35
1767581700000|2026-01-05 02:55:00|48398.7|48393.9|48398.2|48393.4|48405|48400.2|48397.2|48392.4|39
1767582000000|2026-01-05 03:00:00|48398.3|48393.5|48391.8|48387|48398.3|48393.5|48389.3|48384.5|44
1767582300000|2026-01-05 03:05:00|48391.3|48386.5|48391.6|48386.8|48394.3|48389.5|48387.6|48382.8|32
1767582600000|2026-01-05 03:10:00|48392.1|48387.3|48390.5|48385.7|48392.4|48387.6|48387.3|48382.5|22
1767582900000|2026-01-05 03:15:00|48390.8|48386|48385.7|48380.9|48390.8|48386|48378.9|48374.1|34
1767583200000|2026-01-05 03:20:00|48386.1|48381.3|48381|48376.2|48389.1|48384.3|48379.5|48374.7|47
1767583500000|2026-01-05 03:25:00|48381.4|48376.6|48379.5|48374.7|48384.3|48379.5|48377.5|48372.7|35
1767583800000|2026-01-05 03:30:00|48379|48374.2|48375.2|48370.4|48379|48374.2|48371.4|48366.6|25
1767584100000|2026-01-05 03:35:00|48374.8|48370|48378.9|48374.1|48378.9|48374.1|48368.5|48363.7|31
1767584400000|2026-01-05 03:40:00|48378.4|48373.6|48371.2|48366.4|48378.9|48374.1|48369.7|48364.9|46
1767584700000|2026-01-05 03:45:00|48370.7|48365.9|48371.8|48367|48374.7|48369.9|48363.6|48358.8|61
1767585000000|2026-01-05 03:50:00|48372.3|48367.5|48363.2|48358.4|48372.8|48368|48359.1|48354.3|50
1767585300000|2026-01-05 03:55:00|48363.7|48358.9|48351.1|48346.3|48365.7|48360.9|48350.6|48345.8|55
1767585600000|2026-01-05 04:00:00|48350.9|48346.1|48351.5|48346.7|48353.5|48348.7|48346.2|48341.4|58
1767585900000|2026-01-05 04:05:00|48351|48346.2|48356|48351.2|48356.5|48351.7|48351|48346.2|38
1767586200000|2026-01-05 04:10:00|48355.5|48350.7|48356.5|48351.7|48357.5|48352.7|48354|48349.2|13
1767586500000|2026-01-05 04:15:00|48356|48351.2|48364.5|48359.7|48365.5|48360.7|48353|48348.2|22
1767586800000|2026-01-05 04:20:00|48365|48360.2|48367.6|48362.8|48373|48368.2|48365|48360.2|74
1767587100000|2026-01-05 04:25:00|48368.1|48363.3|48367|48362.2|48370.1|48365.3|48362.6|48357.8|11
1767587400000|2026-01-05 04:30:00|48367.5|48362.7|48371.4|48366.6|48373.4|48368.6|48365.4|48360.6|20
1767587700000|2026-01-05 04:35:00|48370.9|48366.1|48377.9|48373.1|48384.6|48379.8|48370.9|48366.1|35
1767588000000|2026-01-05 04:40:00|48377.8|48373|48393.1|48388.3|48393.1|48388.3|48377.8|48373|34
1767588300000|2026-01-05 04:45:00|48393.2|48388.4|48395.1|48390.3|48399.2|48394.4|48391.1|48386.3|80
1767588600000|2026-01-05 04:50:00|48395.6|48390.8|48398.1|48393.3|48398.6|48393.8|48394.6|48389.8|32
1767588900000|2026-01-05 04:55:00|48398.6|48393.8|48395|48390.2|48402.1|48397.3|48392.5|48387.7|70
1767589200000|2026-01-05 05:00:00|48395.5|48390.7|48396.1|48391.3|48396.8|48392|48387.8|48383|59
1767589500000|2026-01-05 05:05:00|48395.6|48390.8|48388.2|48383.4|48396.1|48391.3|48382.7|48377.9|41
1767589800000|2026-01-05 05:10:00|48388.7|48383.9|48382.5|48377.7|48389.2|48384.4|48381|48376.2|37
1767590100000|2026-01-05 05:15:00|48383|48378.2|48381.9|48377.1|48383.5|48378.7|48373|48368.2|32
1767590400000|2026-01-05 05:20:00|48381.4|48376.6|48387.4|48382.6|48388.9|48384.1|48379.4|48374.6|49
1767590700000|2026-01-05 05:25:00|48387.9|48383.1|48393.3|48388.5|48395.8|48391|48386.3|48381.5|46
1767591000000|2026-01-05 05:30:00|48393.6|48388.8|48398.8|48394|48400.8|48396|48390.8|48386|34
1767591300000|2026-01-05 05:35:00|48398.3|48393.5|48394|48389.2|48399.8|48395|48391|48386.2|31
1767591600000|2026-01-05 05:40:00|48394.5|48389.7|48402.4|48397.6|48403.4|48398.6|48392.3|48387.5|31
1767591900000|2026-01-05 05:45:00|48402.5|48397.7|48403|48398.2|48406|48401.2|48397|48392.2|41
1767592200000|2026-01-05 05:50:00|48403.1|48398.3|48400|48395.2|48405|48400.2|48399|48394.2|22
1767592500000|2026-01-05 05:55:00|48400.5|48395.7|48398.9|48394.1|48405|48400.2|48398.4|48393.6|56
1767592800000|2026-01-05 06:00:00|48398.4|48393.6|48407.3|48402.5|48410.8|48406|48398.4|48393.6|44
1767593100000|2026-01-05 06:05:00|48407.8|48403|48407.1|48402.3|48410.1|48405.3|48403.3|48398.5|37
1767593400000|2026-01-05 06:10:00|48407.6|48402.8|48405|48400.2|48409.1|48404.3|48402.6|48397.8|32
1767593700000|2026-01-05 06:15:00|48405.5|48400.7|48402.7|48397.9|48413.1|48408.3|48400.4|48395.6|26
1767594000000|2026-01-05 06:20:00|48403.2|48398.4|48396.6|48391.8|48409.1|48404.3|48394.5|48389.7|37
1767594300000|2026-01-05 06:25:00|48396.8|48392|48382.3|48377.5|48401.2|48396.4|48376.5|48371.7|86
1767594600000|2026-01-05 06:30:00|48381.8|48377|48388|48383.2|48391.4|48386.6|48373.5|48368.7|105
1767594900000|2026-01-05 06:35:00|48387.5|48382.7|48399.4|48394.6|48401.7|48396.9|48385.5|48380.7|63
1767595200000|2026-01-05 06:40:00|48400|48395.2|48413.4|48408.6|48416.5|48411.7|48396.9|48392.1|51
1767595500000|2026-01-05 06:45:00|48413.9|48409.1|48419.5|48414.7|48423.8|48419|48410.2|48405.4|100
1767595800000|2026-01-05 06:50:00|48419.1|48414.3|48415.5|48410.7|48423.4|48418.6|48415|48410.2|47
1767596100000|2026-01-05 06:55:00|48416|48411.2|48434.4|48429.6|48437.4|48432.6|48416|48411.2|97
1767596400000|2026-01-05 07:00:00|48434.2|48430.6|48435.3|48431.7|48444.3|48440.7|48431|48427.4|119
1767596700000|2026-01-05 07:05:00|48434.8|48431.2|48437.1|48433.5|48446.4|48442.8|48432.9|48429.3|56
1767597000000|2026-01-05 07:10:00|48437.6|48434|48425.4|48421.8|48442|48438.4|48421.2|48417.6|59
1767597300000|2026-01-05 07:15:00|48424.9|48421.3|48414.5|48410.9|48428.3|48424.7|48412.5|48408.9|47
1767597600000|2026-01-05 07:20:00|48414.6|48411|48399|48395.4|48421.7|48418.1|48396.4|48392.8|65
1767597900000|2026-01-05 07:25:00|48399.5|48395.9|48390|48386.4|48400.5|48396.9|48387.9|48384.3|69
1767598200000|2026-01-05 07:30:00|48389.5|48385.9|48400.3|48396.7|48408.4|48404.8|48387|48383.4|79
1767598500000|2026-01-05 07:35:00|48400.5|48396.9|48392.7|48389.1|48401.5|48397.9|48385.6|48382|26
1767598800000|2026-01-05 07:40:00|48392.2|48388.6|48392.7|48389.1|48395.7|48392.1|48384.5|48380.9|42
1767599100000|2026-01-05 07:45:00|48392.4|48388.8|48390.6|48387|48392.9|48389.3|48385.6|48382|39
1767599400000|2026-01-05 07:50:00|48390.1|48386.5|48403.2|48399.6|48405.7|48402.1|48388.1|48384.5|36
1767599700000|2026-01-05 07:55:00|48402.7|48399.1|48413.3|48409.7|48417.3|48413.7|48402.7|48399.1|168
1767600000000|2026-01-05 08:00:00|48412.3|48408.7|48404|48400.4|48422.3|48418.7|48400|48396.4|245
1767600300000|2026-01-05 08:05:00|48403.5|48399.9|48396.6|48393|48408.7|48405.1|48391.6|48388|92
1767600600000|2026-01-05 08:10:00|48397.1|48393.5|48431.2|48427.6|48432.4|48428.8|48393.8|48390.2|121
1767600900000|2026-01-05 08:15:00|48432.2|48428.6|48426.4|48422.8|48438.9|48435.3|48416.7|48413.1|539
1767601200000|2026-01-05 08:20:00|48426.9|48423.3|48430.5|48426.9|48447|48443.4|48426.9|48423.3|161
1767601500000|2026-01-05 08:25:00|48431|48427.4|48425.6|48422|48433.2|48429.6|48418.7|48415.1|87
1767601800000|2026-01-05 08:30:00|48425.1|48421.5|48428.5|48424.9|48433|48429.4|48422.3|48418.7|76
1767602100000|2026-01-05 08:35:00|48428|48424.4|48440.8|48437.2|48448.4|48444.8|48425.8|48422.2|115
1767602400000|2026-01-05 08:40:00|48440.3|48436.7|48435.6|48432|48441.4|48437.8|48421|48417.4|88
1767602700000|2026-01-05 08:45:00|48434.6|48431|48435|48431.4|48437.1|48433.5|48426.4|48422.8|84
1767603000000|2026-01-05 08:50:00|48434.5|48430.9|48426.5|48422.9|48435.5|48431.9|48417.3|48413.7|61
1767603300000|2026-01-05 08:55:00|48427|48423.4|48422.9|48419.3|48430.9|48427.3|48419.9|48416.3|51
1767603600000|2026-01-05 09:00:00|48423.4|48419.8|48429.2|48425.6|48429.2|48425.6|48413.3|48409.7|141
1767603900000|2026-01-05 09:05:00|48428.7|48425.1|48422.1|48418.5|48435.5|48431.9|48414.3|48410.7|120
1767604200000|2026-01-05 09:10:00|48422.6|48419|48414.4|48410.8|48424.6|48421|48411.3|48407.7|67
1767604500000|2026-01-05 09:15:00|48413.9|48410.3|48405.3|48401.7|48420.1|48416.5|48400.7|48397.1|139
1767604800000|2026-01-05 09:20:00|48405.8|48402.2|48401.9|48398.3|48414|48410.4|48400.5|48396.9|58
1767605100000|2026-01-05 09:25:00|48402.4|48398.8|48379.5|48375.9|48402.4|48398.8|48379|48375.4|81
1767605400000|2026-01-05 09:30:00|48379|48375.4|48379.5|48375.9|48383.6|48380|48367.4|48363.8|120
1767605700000|2026-01-05 09:35:00|48379|48375.4|48393.5|48389.9|48393.5|48389.9|48375.9|48372.3|40
1767606000000|2026-01-05 09:40:00|48393.1|48389.5|48403.4|48399.8|48405.3|48401.7|48390.7|48387.1|51
1767606300000|2026-01-05 09:45:00|48405.4|48401.8|48400.7|48397.1|48414|48410.4|48396.8|48393.2|58
1767606600000|2026-01-05 09:50:00|48403.2|48399.6|48405.8|48402.2|48416.1|48412.5|48403.2|48399.6|61
1767606900000|2026-01-05 09:55:00|48405.3|48401.7|48391.8|48388.2|48405.9|48402.3|48385.6|48382|50
1767607200000|2026-01-05 10:00:00|48392.1|48388.5|48399.8|48396.2|48403.8|48400.2|48390.3|48386.7|40
1767607500000|2026-01-05 10:05:00|48400.3|48396.7|48408.7|48405.1|48408.7|48405.1|48398.2|48394.6|54
1767607800000|2026-01-05 10:10:00|48409.2|48405.6|48401.7|48398.1|48409.2|48405.6|48399.1|48395.5|49
1767608100000|2026-01-05 10:15:00|48402.2|48398.6|48408|48404.4|48408|48404.4|48398.2|48394.6|44
1767608400000|2026-01-05 10:20:00|48407.5|48403.9|48410.5|48406.9|48418.8|48415.2|48407.1|48403.5|92
1767608700000|2026-01-05 10:25:00|48411|48407.4|48392.2|48388.6|48413.4|48409.8|48392.2|48388.6|62
1767609000000|2026-01-05 10:30:00|48392.7|48389.1|48388.5|48384.9|48393.1|48389.5|48385.3|48381.7|48
1767609300000|2026-01-05 10:35:00|48388.6|48385|48388.4|48384.8|48392.3|48388.7|48382.3|48378.7|66
1767609600000|2026-01-05 10:40:00|48388.6|48385|48381.5|48377.9|48393.5|48389.9|48381.5|48377.9|36
1767609900000|2026-01-05 10:45:00|48381.4|48377.8|48389.2|48385.6|48393.7|48390.1|48381.4|48377.8|47
1767610200000|2026-01-05 10:50:00|48389.7|48386.1|48387.7|48384.1|48394.5|48390.9|48384.9|48381.3|49
1767610500000|2026-01-05 10:55:00|48388.2|48384.6|48387.6|48384|48392.6|48389|48384|48380.4|32
1767610800000|2026-01-05 11:00:00|48388.6|48385|48389.9|48386.3|48392.9|48389.3|48386|48382.4|33
1767611100000|2026-01-05 11:05:00|48388.9|48385.3|48377.5|48373.9|48393.8|48390.2|48376.5|48372.9|63
1767611400000|2026-01-05 11:10:00|48378|48374.4|48385|48381.4|48386.6|48383|48377.5|48373.9|19
1767611700000|2026-01-05 11:15:00|48385.5|48381.9|48390.9|48387.3|48391.9|48388.3|48382.6|48379|26
1767612000000|2026-01-05 11:20:00|48391.4|48387.8|48402.4|48398.8|48406.7|48403.1|48391.4|48387.8|59
1767612300000|2026-01-05 11:25:00|48402.9|48399.3|48394.4|48390.8|48410.9|48407.3|48394.4|48390.8|92
1767612600000|2026-01-05 11:30:00|48396.4|48392.8|48399.5|48395.9|48400.7|48397.1|48392.1|48388.5|65
1767612900000|2026-01-05 11:35:00|48399.8|48396.2|48400.5|48396.9|48404.1|48400.5|48393.8|48390.2|43
1767613200000|2026-01-05 11:40:00|48401|48397.4|48396.4|48392.8|48407.3|48403.7|48387|48383.4|81
1767613500000|2026-01-05 11:45:00|48396|48392.4|48400|48396.4|48403.8|48400.2|48393.5|48389.9|73
1767613800000|2026-01-05 11:50:00|48400.5|48396.9|48410.7|48407.1|48410.7|48407.1|48399|48395.4|90
1767614100000|2026-01-05 11:55:00|48410.2|48406.6|48412.4|48408.8|48417|48413.4|48409.2|48405.6|77
1767614400000|2026-01-05 12:00:00|48411.9|48408.3|48399.6|48396|48429.9|48426.3|48397.6|48394|168
1767614700000|2026-01-05 12:05:00|48400.6|48397|48402.9|48399.3|48404.5|48400.9|48392|48388.4|129
1767615000000|2026-01-05 12:10:00|48403.4|48399.8|48399|48395.4|48407|48403.4|48399|48395.4|40
1767615300000|2026-01-05 12:15:00|48398.5|48394.9|48409|48405.4|48410|48406.4|48398.5|48394.9|51
1767615600000|2026-01-05 12:20:00|48408.5|48404.9|48391.3|48387.7|48420.5|48416.9|48390.8|48387.2|68
1767615900000|2026-01-05 12:25:00|48390.8|48387.2|48373.4|48369.8|48390.8|48387.2|48366.1|48362.5|173
1767616200000|2026-01-05 12:30:00|48373.9|48370.3|48380.2|48376.6|48380.7|48377.1|48356.9|48353.3|267
1767616500000|2026-01-05 12:35:00|48383.7|48380.1|48389.9|48386.3|48393.5|48389.9|48382.2|48378.6|56
1767616800000|2026-01-05 12:40:00|48389.7|48386.1|48364.4|48360.8|48391.2|48387.6|48360.5|48356.9|72
1767617100000|2026-01-05 12:45:00|48366.4|48362.8|48377.6|48374|48377.6|48374|48355.1|48351.5|85
1767617400000|2026-01-05 12:50:00|48379.6|48376|48374.7|48371.1|48380.7|48377.1|48363|48359.4|101
1767617700000|2026-01-05 12:55:00|48375.2|48371.6|48381.8|48378.2|48385.4|48381.8|48374.2|48370.6|100
1767618000000|2026-01-05 13:00:00|48382.3|48378.7|48352.8|48349.2|48384.6|48381|48349.3|48345.7|234
1767618300000|2026-01-05 13:05:00|48353.1|48349.5|48329|48325.4|48355.4|48351.8|48327|48323.4|219
1767618600000|2026-01-05 13:10:00|48328.9|48325.3|48347.8|48344.2|48361.1|48357.5|48323.5|48319.9|223
1767618900000|2026-01-05 13:15:00|48348.3|48344.7|48330.5|48326.9|48350.3|48346.7|48330.5|48326.9|87
1767619200000|2026-01-05 13:20:00|48331|48327.4|48328.7|48325.1|48342.3|48338.7|48318.9|48315.3|200
1767619500000|2026-01-05 13:25:00|48330.2|48326.6|48338.7|48335.1|48341.2|48337.6|48321.4|48317.8|170
1767619800000|2026-01-05 13:30:00|48339.2|48335.6|48362.4|48358.8|48362.4|48358.8|48333.7|48330.1|226
1767620100000|2026-01-05 13:35:00|48365.9|48362.3|48361.4|48357.8|48367.4|48363.8|48355.5|48351.9|150
1767620400000|2026-01-05 13:40:00|48361.9|48358.3|48375.5|48371.9|48377.6|48374|48354|48350.4|121
1767620700000|2026-01-05 13:45:00|48376|48372.4|48398.7|48395.1|48398.7|48395.1|48371.5|48367.9|218
1767621000000|2026-01-05 13:50:00|48397.7|48394.1|48401|48397.4|48401|48397.4|48384.4|48380.8|234
1767621300000|2026-01-05 13:55:00|48401.5|48397.9|48418.6|48415|48436.4|48432.8|48400.5|48396.9|335
1767621600000|2026-01-05 14:00:00|48417.6|48414|48482.6|48479|48483.1|48479.5|48407.7|48404.1|874
1767621900000|2026-01-05 14:05:00|48482.1|48478.5|48443.5|48439.9|48487.5|48483.9|48438.4|48434.8|773
1767622200000|2026-01-05 14:10:00|48444|48440.4|48460.4|48456.8|48469|48465.4|48443.4|48439.8|406
1767622500000|2026-01-05 14:15:00|48459.4|48455.8|48461.7|48458.1|48464.7|48461.1|48448.9|48445.3|355
1767622800000|2026-01-05 14:20:00|48462.2|48458.6|48476.2|48472.6|48476.7|48473.1|48448.5|48444.9|533
1767623100000|2026-01-05 14:25:00|48474.2|48470.6|48441.5|48437.9|48483|48479.4|48440.5|48436.9|1178
1767623400000|2026-01-05 14:30:00|48446.5|48439|48728.5|48726|48748.9|48746.4|48431.3|48428.8|8118
1767623700000|2026-01-05 14:35:00|48730|48727.5|48837.4|48834.9|48840.4|48837.9|48708.1|48705.6|3310
1767624000000|2026-01-05 14:40:00|48839.8|48837.3|48888.9|48886.4|48901.4|48898.9|48816.6|48814.1|3523
1767624300000|2026-01-05 14:45:00|48889.4|48886.9|48908.4|48905.9|48957.5|48955|48889.4|48886.9|3289
1767624600000|2026-01-05 14:50:00|48908.7|48906.2|48861.7|48859.2|48914.7|48912.2|48837.7|48835.2|2571
1767624900000|2026-01-05 14:55:00|48860.7|48858.2|48907.2|48904.7|48924.2|48921.7|48852.8|48850.3|1667
1767625200000|2026-01-05 15:00:00|48907.4|48904.9|48980.9|48978.4|48997.5|48995|48888.8|48886.3|2695
1767625500000|2026-01-05 15:05:00|48979.9|48977.4|48969.8|48967.3|49011.7|49009.2|48937.1|48934.6|1711
1767625800000|2026-01-05 15:10:00|48970.8|48968.3|48986.8|48984.3|49003.6|49001.1|48931.2|48928.7|1317
1767626100000|2026-01-05 15:15:00|48988.8|48986.3|48977.2|48974.7|48989.8|48987.3|48942.4|48939.9|1343
1767626400000|2026-01-05 15:20:00|48979.2|48976.7|49017|49014.5|49023.7|49021.2|48968.8|48966.3|1535
1767626700000|2026-01-05 15:25:00|49016|49013.5|49065.6|49063.1|49067.6|49065.1|48999|48996.5|1795
1767627000000|2026-01-05 15:30:00|49066.6|49064.1|49049.2|49046.7|49071.3|49068.8|49022.9|49020.4|1389
1767627300000|2026-01-05 15:35:00|49046.2|49043.7|49025.8|49023.3|49064.4|49061.9|49004.7|49002.2|1449
1767627600000|2026-01-05 15:40:00|49022|49019.5|49045.9|49043.4|49065.4|49062.9|49012.9|49010.4|930
1767627900000|2026-01-05 15:45:00|49049.9|49047.4|49059.8|49057.3|49084.2|49081.7|49049.9|49047.4|1226
1767628200000|2026-01-05 15:50:00|49056.6|49054.1|49014.1|49011.6|49068|49065.5|49014.1|49011.6|1219
1767628500000|2026-01-05 15:55:00|49014.6|49012.1|49035.2|49032.7|49057.7|49055.2|49009.6|49007.1|737
1767628800000|2026-01-05 16:00:00|49037.4|49034.9|49022.1|49019.6|49047.6|49045.1|49007|49004.5|990
1767629100000|2026-01-05 16:05:00|49023.1|49020.6|49052.6|49050.1|49055.6|49053.1|49003.8|49001.3|912
1767629400000|2026-01-05 16:10:00|49049.1|49046.6|49068.8|49066.3|49079.8|49077.3|49048.6|49046.1|1221
1767629700000|2026-01-05 16:15:00|49070.8|49068.3|49041.8|49039.3|49083.7|49081.2|49039.4|49036.9|1021
1767630000000|2026-01-05 16:20:00|49039.6|49037.1|49090.8|49088.3|49104.3|49101.8|49038.8|49036.3|1017
1767630300000|2026-01-05 16:25:00|49089.8|49087.3|49057.7|49055.2|49092.2|49089.7|49047.5|49045|883
1767630600000|2026-01-05 16:30:00|49058.4|49055.9|49030.4|49027.9|49066.7|49064.2|49026.6|49024.1|907
1767630900000|2026-01-05 16:35:00|49031.9|49029.4|49078.7|49076.2|49078.7|49076.2|49016|49013.5|752
1767631200000|2026-01-05 16:40:00|49080.6|49078.1|49101.8|49099.3|49104.3|49101.8|49074.4|49071.9|959
1767631500000|2026-01-05 16:45:00|49102.8|49100.3|49093.1|49090.6|49102.8|49100.3|49066|49063.5|638
1767631800000|2026-01-05 16:50:00|49091.1|49088.6|49106.3|49103.8|49119.3|49116.8|49091.1|49088.6|926
1767632100000|2026-01-05 16:55:00|49105.8|49103.3|49117.8|49115.3|49126.4|49123.9|49100.2|49097.7|762
1767632400000|2026-01-05 17:00:00|49118.3|49115.8|49134.9|49132.4|49140.2|49137.7|49118.3|49115.8|1056
1767632700000|2026-01-05 17:05:00|49133.9|49131.4|49128.2|49125.7|49154|49151.5|49127.4|49124.9|1063
1767633000000|2026-01-05 17:10:00|49127.6|49125.1|49132.9|49130.4|49161.7|49159.2|49127.1|49124.6|874
1767633300000|2026-01-05 17:15:00|49131.9|49129.4|49115.4|49112.9|49145.6|49143.1|49107.7|49105.2|968
1767633600000|2026-01-05 17:20:00|49115.3|49112.8|49123.6|49121.1|49124.1|49121.6|49099.1|49096.6|545
1767633900000|2026-01-05 17:25:00|49124.1|49121.6|49106.9|49104.4|49137.1|49134.6|49096.6|49094.1|626
1767634200000|2026-01-05 17:30:00|49108.3|49105.8|49134.5|49132|49145|49142.5|49107.1|49104.6|659
1767634500000|2026-01-05 17:35:00|49134.4|49131.9|49148|49145.5|49160.6|49158.1|49127.8|49125.3|513
1767634800000|2026-01-05 17:40:00|49150.1|49147.6|49146|49143.5|49156.6|49154.1|49137.3|49134.8|371
1767635100000|2026-01-05 17:45:00|49145.5|49143|49171.2|49168.7|49176.7|49174.2|49141.7|49139.2|642
1767635400000|2026-01-05 17:50:00|49168|49165.5|49152.7|49150.2|49169.8|49167.3|49135.6|49133.1|565
1767635700000|2026-01-05 17:55:00|49153.7|49151.2|49145.3|49142.8|49153.7|49151.2|49126|49123.5|361
1767636000000|2026-01-05 18:00:00|49144.5|49142|49154.5|49152|49172.7|49170.2|49143.6|49141.1|556
1767636300000|2026-01-05 18:05:00|49155|49152.5|49163.5|49161|49165.4|49162.9|49139.4|49136.9|490
1767636600000|2026-01-05 18:10:00|49162.4|49159.9|49167.9|49165.4|49180.4|49177.9|49161|49158.5|643
1767636900000|2026-01-05 18:15:00|49168.4|49165.9|49143.6|49141.1|49169.6|49167.1|49121.9|49119.4|815
1767637200000|2026-01-05 18:20:00|49146.3|49143.8|49149|49146.5|49154.1|49151.6|49132.6|49130.1|580
1767637500000|2026-01-05 18:25:00|49149.5|49147|49164.3|49161.8|49171.6|49169.1|49143.1|49140.6|459
1767637800000|2026-01-05 18:30:00|49163|49160.5|49176.3|49173.8|49178.6|49176.1|49159.1|49156.6|401
1767638100000|2026-01-05 18:35:00|49176.8|49174.3|49180.7|49178.2|49192.3|49189.8|49169.6|49167.1|495
1767638400000|2026-01-05 18:40:00|49179.6|49177.1|49175.6|49173.1|49185.6|49183.1|49171|49168.5|357
1767638700000|2026-01-05 18:45:00|49175.1|49172.6|49188.2|49185.7|49192.9|49190.4|49175.1|49172.6|484
1767639000000|2026-01-05 18:50:00|49188.1|49185.6|49208.4|49205.9|49209.6|49207.1|49179.5|49177|570
1767639300000|2026-01-05 18:55:00|49208.9|49206.4|49193.7|49191.2|49208.9|49206.4|49192.7|49190.2|337
1767639600000|2026-01-05 19:00:00|49195.1|49192.6|49199.2|49196.7|49214.5|49212|49192.1|49189.6|426
1767639900000|2026-01-05 19:05:00|49198.2|49195.7|49174.8|49172.3|49198.2|49195.7|49171.1|49168.6|588
1767640200000|2026-01-05 19:10:00|49174.7|49172.2|49160.5|49158|49175.2|49172.7|49155.4|49152.9|635
1767640500000|2026-01-05 19:15:00|49161|49158.5|49183.3|49180.8|49197|49194.5|49160|49157.5|533
1767640800000|2026-01-05 19:20:00|49182.8|49180.3|49165.5|49163|49191.6|49189.1|49162.9|49160.4|383
1767641100000|2026-01-05 19:25:00|49166|49163.5|49162.6|49160.1|49177|49174.5|49159.9|49157.4|420
1767641400000|2026-01-05 19:30:00|49163.8|49161.3|49139.2|49136.7|49172.1|49169.6|49137.9|49135.4|637
1767641700000|2026-01-05 19:35:00|49138.7|49136.2|49115.8|49113.3|49142.5|49140|49108.1|49105.6|650
1767642000000|2026-01-05 19:40:00|49117.5|49115|49104.6|49102.1|49117.5|49115|49077.5|49075|870
1767642300000|2026-01-05 19:45:00|49103.6|49101.1|49097.6|49095.1|49119.6|49117.1|49094.1|49091.6|475
1767642600000|2026-01-05 19:50:00|49096.5|49094|49064.6|49062.1|49097|49094.5|49063.7|49061.2|810
1767642900000|2026-01-05 19:55:00|49064.1|49061.6|49071.6|49069.1|49079.4|49076.9|49050.8|49048.3|913
1767643200000|2026-01-05 20:00:00|49070.6|49068.1|49084.9|49082.4|49095|49092.5|49061.1|49058.6|645
1767643500000|2026-01-05 20:05:00|49084.4|49081.9|49098.7|49096.2|49106.4|49103.9|49080.3|49077.8|435
1767643800000|2026-01-05 20:10:00|49098|49095.5|49083.2|49080.7|49108.9|49106.4|49080.1|49077.6|425
1767644100000|2026-01-05 20:15:00|49084.2|49081.7|49048.5|49046|49089.8|49087.3|49042.5|49040|1030
1767644400000|2026-01-05 20:20:00|49050.2|49047.7|49046.6|49044.1|49054.6|49052.1|49030.1|49027.6|693
1767644700000|2026-01-05 20:25:00|49046.1|49043.6|49055.3|49052.8|49059.9|49057.4|49039.4|49036.9|433
1767645000000|2026-01-05 20:30:00|49055.1|49052.6|49042.5|49040|49072.1|49069.6|49038|49035.5|702
1767645300000|2026-01-05 20:35:00|49042|49039.5|49046.7|49044.2|49052.4|49049.9|49032.2|49029.7|484
1767645600000|2026-01-05 20:40:00|49046.4|49043.9|49022.7|49020.2|49047.4|49044.9|49021.2|49018.7|535
1767645900000|2026-01-05 20:45:00|49022.2|49019.7|49020.6|49018.1|49039.8|49037.3|49019|49016.5|867
1767646200000|2026-01-05 20:50:00|49021|49018.5|48983.5|48981|49036.2|49033.7|48980.4|48977.9|1701
1767646500000|2026-01-05 20:55:00|48979.5|48977|48987.5|48985|49008|49005.5|48965|48962.5|4648
1767646800000|2026-01-05 21:00:00|48978.3|48975.8|48980.8|48976|48988.7|48983.9|48963.5|48958.7|1115
1767647100000|2026-01-05 21:05:00|48981.3|48976.5|48981|48976.2|48988.9|48984.1|48977.4|48972.6|213
1767647400000|2026-01-05 21:10:00|48980.3|48975.5|48984|48979.2|48990|48985.2|48971|48966.2|379
1767647700000|2026-01-05 21:15:00|48982.5|48977.7|48981.5|48976.7|48988.8|48984|48976.3|48971.5|73
1767648000000|2026-01-05 21:20:00|48981.2|48976.4|48993.6|48988.8|48997|48992.2|48981.2|48976.4|93
1767648300000|2026-01-05 21:25:00|48993.1|48988.3|48992.5|48987.7|48999.9|48995.1|48985.5|48980.7|86
1767648600000|2026-01-05 21:30:00|48993|48988.2|48978.4|48973.6|48993|48988.2|48975.9|48971.1|95
1767648900000|2026-01-05 21:35:00|48978.3|48973.5|48977.8|48973|48983.9|48979.1|48975.6|48970.8|81
1767649200000|2026-01-05 21:40:00|48977.3|48972.5|48972.6|48967.8|48983.2|48978.4|48969|48964.2|133
1767649500000|2026-01-05 21:45:00|48972|48967.2|48969.5|48964.7|48976.5|48971.7|48964.6|48959.8|124
1767649800000|2026-01-05 21:50:00|48968.9|48964.1|48963.1|48958.3|48970|48965.2|48960.5|48955.7|104
1767650100000|2026-01-05 21:55:00|48962.5|48957.7|48965.7|48955.9|48969.4|48964.6|48959.9|48955.1|127
1767651900000|2026-01-05 22:25:00|48966.7|48956.9|48971|48961.2|48971|48961.2|48966.7|48956.9|0
1767654000000|2026-01-05 23:00:00|48981|48976.2|48993.4|48988.6|48998.8|48994|48971.2|48966.4|61
1767654300000|2026-01-05 23:05:00|48993.5|48988.7|48997.7|48992.9|48998.6|48993.8|48989.5|48984.7|14
1767654600000|2026-01-05 23:10:00|48998.1|48993.3|48991.5|48986.7|49000.9|48996.1|48989.1|48984.3|64
1767654900000|2026-01-05 23:15:00|48991|48986.2|48989.8|48985|48991.3|48986.5|48979.2|48974.4|35
1767655200000|2026-01-05 23:20:00|48990.8|48986|48986.2|48981.4|48995|48990.2|48983.1|48978.3|13
1767655500000|2026-01-05 23:25:00|48986.8|48982|48993.8|48989|48994.3|48989.5|48986.2|48981.4|28
1767655800000|2026-01-05 23:30:00|48993.3|48988.5|48966|48961.2|48995.3|48990.5|48964.1|48959.3|94
1767656100000|2026-01-05 23:35:00|48966.6|48961.8|48974|48969.2|48977.1|48972.3|48966.6|48961.8|52
1767656400000|2026-01-05 23:40:00|48974.5|48969.7|48974.2|48969.4|48978.6|48973.8|48963.7|48958.9|75
1767656700000|2026-01-05 23:45:00|48974.7|48969.9|48970.2|48965.4|48978|48973.2|48970.2|48965.4|35
1767657000000|2026-01-05 23:50:00|48969.7|48964.9|48967.5|48962.7|48974.3|48969.5|48966.5|48961.7|20
1767657300000|2026-01-05 23:55:00|48967|48962.2|48961|48956.2|48970.3|48965.5|48958.5|48953.7|90
1767657600000|2026-01-06 00:00:00|48961.5|48956.7|48970.7|48965.9|48979|48974.2|48955|48950.2|67
1767657900000|2026-01-06 00:05:00|48971.2|48966.4|48958.6|48953.8|48978.9|48974.1|48957.6|48952.8|55
1767658200000|2026-01-06 00:10:00|48959.1|48954.3|48959.5|48954.7|48966.8|48962|48953.4|48948.6|110
1767658500000|2026-01-06 00:15:00|48960|48955.2|48955|48950.2|48960.9|48956.1|48951.9|48947.1|58
1767658800000|2026-01-06 00:20:00|48954.5|48949.7|48967.8|48963|48972.6|48967.8|48952.2|48947.4|100
1767659100000|2026-01-06 00:25:00|48967.3|48962.5|48971.6|48966.8|48971.7|48966.9|48963.4|48958.6|30
1767659400000|2026-01-06 00:30:00|48972.1|48967.3|48962.6|48957.8|48973.2|48968.4|48962.1|48957.3|62
1767659700000|2026-01-06 00:35:00|48963.1|48958.3|48955.3|48950.5|48964.8|48960|48954.1|48949.3|54
1767660000000|2026-01-06 00:40:00|48955.2|48950.4|48960.3|48955.5|48961.1|48956.3|48952.2|48947.4|50
1767660300000|2026-01-06 00:45:00|48960.1|48955.3|48958.6|48953.8|48964.5|48959.7|48958.6|48953.8|26
1767660600000|2026-01-06 00:50:00|48959.1|48954.3|48962.8|48958|48965.8|48961|48956.5|48951.7|62
1767660900000|2026-01-06 00:55:00|48962.3|48957.5|48963.9|48959.1|48965|48960.2|48957.9|48953.1|31
1767661200000|2026-01-06 01:00:00|48964.9|48960.1|48967.4|48962.6|48968.9|48964.1|48957.4|48952.6|70
1767661500000|2026-01-06 01:05:00|48967.9|48963.1|48965.1|48960.3|48981.4|48976.6|48965.1|48960.3|117
1767661800000|2026-01-06 01:10:00|48964.6|48959.8|48975.8|48971|48984.8|48980|48964.1|48959.3|108
1767662100000|2026-01-06 01:15:00|48976.5|48971.7|48986.6|48981.8|48988.6|48983.8|48966.9|48962.1|64
1767662400000|2026-01-06 01:20:00|48987|48982.2|48993.4|48988.6|48996.3|48991.5|48981.2|48976.4|87
1767662700000|2026-01-06 01:25:00|48993.9|48989.1|48999.3|48994.5|49001.8|48997|48992.8|48988|75
1767663000000|2026-01-06 01:30:00|48998.8|48994|49005.4|49000.6|49007.7|49002.9|48998.8|48994|117
1767663300000|2026-01-06 01:35:00|49005.9|49001.1|48984.3|48979.5|49008.4|49003.6|48981.7|48976.9|432
1767663600000|2026-01-06 01:40:00|48984|48979.2|49004.3|48999.5|49004.3|48999.5|48980.8|48976|534
1767663900000|2026-01-06 01:45:00|49003.8|48999|49009.5|49004.7|49020|49015.2|49003.8|48999|496
1767664200000|2026-01-06 01:50:00|49010|49005.2|49007.8|49003|49013|49008.2|49001.4|48996.6|93
1767664500000|2026-01-06 01:55:00|49007.5|49002.7|49002.7|48997.9|49010.2|49005.4|49002.2|48997.4|62
1767664800000|2026-01-06 02:00:00|49003.2|48998.4|49003.6|48998.8|49008.8|49004|49001.1|48996.3|73
1767665100000|2026-01-06 02:05:00|49004.6|48999.8|48994.6|48989.8|49007.2|49002.4|48992.4|48987.6|50
1767665400000|2026-01-06 02:10:00|48995.6|48990.8|48992.7|48987.9|49001.6|48996.8|48990.8|48986|36
1767665700000|2026-01-06 02:15:00|48994.8|48990|48995.8|48991|48999.1|48994.3|48989.6|48984.8|37
1767666000000|2026-01-06 02:20:00|48996.4|48991.6|49003.1|48998.3|49007.1|49002.3|48993.1|48988.3|36
1767666300000|2026-01-06 02:25:00|49003.6|48998.8|49005.2|49000.4|49008.2|49003.4|49000.5|48995.7|26
1767666600000|2026-01-06 02:30:00|49005.7|49000.9|48995.7|48990.9|49011.7|49006.9|48994.1|48989.3|41
1767666900000|2026-01-06 02:35:00|48996.5|48991.7|49003.5|48998.7|49008.8|49004|48994|48989.2|42
1767667200000|2026-01-06 02:40:00|49004.2|48999.4|49005.5|49000.7|49008.8|49004|49001|48996.2|17
1767667500000|2026-01-06 02:45:00|49006.1|49001.3|49006.9|49002.1|49008.3|49003.5|48996.5|48991.7|40
1767667800000|2026-01-06 02:50:00|49007.4|49002.6|49001.9|48997.1|49010.3|49005.5|49000.1|48995.3|19
1767668100000|2026-01-06 02:55:00|49002.4|48997.6|49007.2|49002.4|49009.9|49005.1|49001.2|48996.4|29
1767668400000|2026-01-06 03:00:00|49007.7|49002.9|49003.9|48999.1|49009.2|49004.4|49003.6|48998.8|21
1767668700000|2026-01-06 03:05:00|49003.4|48998.6|48997.3|48992.5|49004.9|49000.1|48994.8|48990|55
1767669000000|2026-01-06 03:10:00|48996.7|48991.9|49003.3|48998.5|49005.4|49000.6|48995.4|48990.6|35
1767669300000|2026-01-06 03:15:00|49002.8|48998|49001.4|48996.6|49004.8|49000|48998.1|48993.3|14
1767669600000|2026-01-06 03:20:00|49000.9|48996.1|48999.7|48994.9|49004.8|49000|48995.8|48991|26
1767669900000|2026-01-06 03:25:00|48999.8|48995|49001|48996.2|49006.5|49001.7|48999.6|48994.8|25
1767670200000|2026-01-06 03:30:00|49000|48995.2|49002.9|48998.1|49007.2|49002.4|48996.8|48992|34
1767670500000|2026-01-06 03:35:00|49002.4|48997.6|49000.9|48996.1|49007|49002.2|48999.4|48994.6|28
1767670800000|2026-01-06 03:40:00|49001.2|48996.4|49000.7|48995.9|49008.8|49004|49000.1|48995.3|15
1767671100000|2026-01-06 03:45:00|49000.4|48995.6|49000.2|48995.4|49005.7|49000.9|48997.5|48992.7|38
1767671400000|2026-01-06 03:50:00|49000.7|48995.9|48998.1|48993.3|49002.2|48997.4|48994.4|48989.6|12
1767671700000|2026-01-06 03:55:00|48998.6|48993.8|49005.4|49000.6|49006.8|49002|48997.1|48992.3|11
1767672000000|2026-01-06 04:00:00|49005.6|49000.8|49013.3|49008.5|49017.3|49012.5|49002.3|48997.5|94
1767672300000|2026-01-06 04:05:00|49013.8|49009|49011.5|49006.7|49021.2|49016.4|49009|49004.2|43
1767672600000|2026-01-06 04:10:00|49012|49007.2|49013.6|49008.8|49015.6|49010.8|49010.5|49005.7|61
1767672900000|2026-01-06 04:15:00|49014.1|49009.3|49015.8|49011|49015.8|49011|49010.2|49005.4|40
1767673200000|2026-01-06 04:20:00|49015.6|49010.8|49007.6|49002.8|49017.8|49013|49006.1|49001.3|26
1767673500000|2026-01-06 04:25:00|49008.1|49003.3|49002.2|48997.4|49008.6|49003.8|49002.2|48997.4|37
1767673800000|2026-01-06 04:30:00|49002.7|48997.9|49001.5|48996.7|49007.5|49002.7|49001.5|48996.7|70
1767674100000|2026-01-06 04:35:00|49001|48996.2|48997.3|48992.5|49004.5|48999.7|48995.8|48991|42
1767674400000|2026-01-06 04:40:00|48997.8|48993|48995.1|48990.3|48998.3|48993.5|48993.1|48988.3|31
1767674700000|2026-01-06 04:45:00|48995.6|48990.8|48993.6|48988.8|48998.8|48994|48992.4|48987.6|23
1767675000000|2026-01-06 04:50:00|48992.9|48988.1|48996.2|48991.4|48996.2|48991.4|48987.8|48983|25
1767675300000|2026-01-06 04:55:00|48995.7|48990.9|48997.4|48992.6|48998.6|48993.8|48994|48989.2|20
1767675600000|2026-01-06 05:00:00|48996.9|48992.1|48989.8|48985|49000.5|48995.7|48989.8|48985|37
1767675900000|2026-01-06 05:05:00|48989.3|48984.5|48995.4|48990.6|48996.4|48991.6|48988.5|48983.7|28
1767676200000|2026-01-06 05:10:00|48994.9|48990.1|48996.2|48991.4|48999.2|48994.4|48994.9|48990.1|30
1767676500000|2026-01-06 05:15:00|48995.7|48990.9|48999.7|48994.9|49002.1|48997.3|48995.2|48990.4|23
1767676800000|2026-01-06 05:20:00|48999.2|48994.4|48999.7|48994.9|49001.7|48996.9|48997.7|48992.9|19
1767677100000|2026-01-06 05:25:00|48999.2|48994.4|48999.7|48994.9|49000.8|48996|48995.8|48991|34
1767677400000|2026-01-06 05:30:00|48999.2|48994.4|48999.7|48994.9|49002.7|48997.9|48996.7|48991.9|26
1767677700000|2026-01-06 05:35:00|49000.2|48995.4|48996.5|48991.7|49000.2|48995.4|48993.5|48988.7|44
1767678000000|2026-01-06 05:40:00|48996|48991.2|48990.1|48985.3|48996|48991.2|48989.6|48984.8|64
1767678300000|2026-01-06 05:45:00|48989.6|48984.8|48996.5|48991.7|48998|48993.2|48989.6|48984.8|33
1767678600000|2026-01-06 05:50:00|48996|48991.2|48989.1|48984.3|48998.1|48993.3|48988.6|48983.8|127
1767678900000|2026-01-06 05:55:00|48990.1|48985.3|48981.6|48976.8|48990.9|48986.1|48976|48971.2|477
1767679200000|2026-01-06 06:00:00|48980.7|48975.9|48987.2|48982.4|48988.7|48983.9|48963.4|48958.6|601
1767679500000|2026-01-06 06:05:00|48987.7|48982.9|48987.8|48983|48988.8|48984|48983.7|48978.9|100
1767679800000|2026-01-06 06:10:00|48988.3|48983.5|48983.8|48979|48988.8|48984|48977.7|48972.9|40
1767680100000|2026-01-06 06:15:00|48984.3|48979.5|48985.2|48980.4|48991.2|48986.4|48978.9|48974.1|114
1767680400000|2026-01-06 06:20:00|48985.3|48980.5|48986.6|48981.8|48993.8|48989|48985|48980.2|59
1767680700000|2026-01-06 06:25:00|48986.1|48981.3|48991.3|48986.5|48995.6|48990.8|48984.8|48980|75
1767681000000|2026-01-06 06:30:00|48992|48987.2|49004.2|48999.4|49020.7|49015.9|48990|48985.2|543
1767681300000|2026-01-06 06:35:00|49003.1|48998.3|49013.2|49008.4|49015.2|49010.4|49001.8|48997|55
1767681600000|2026-01-06 06:40:00|49013.7|49008.9|49019.7|49014.9|49020.7|49015.9|49009.1|49004.3|34
1767681900000|2026-01-06 06:45:00|49019.8|49015|49010.2|49005.4|49022.8|49018|49006.5|49001.7|53
1767682200000|2026-01-06 06:50:00|49009.7|49004.9|49001.6|48996.8|49010.2|49005.4|49000.6|48995.8|34
1767682500000|2026-01-06 06:55:00|49002.1|48997.3|49006.5|49001.7|49006.5|49001.7|49001.6|48996.8|40
1767682800000|2026-01-06 07:00:00|49005.4|49001.8|48993.6|48990|49005.9|49002.3|48985|48981.4|94
1767683100000|2026-01-06 07:05:00|48993.1|48989.5|48994.8|48991.2|48997.2|48993.6|48991.2|48987.6|60
1767683400000|2026-01-06 07:10:00|48995|48991.4|48992.8|48989.2|48997.4|48993.8|48991.2|48987.6|56
1767683700000|2026-01-06 07:15:00|48992.3|48988.7|48981|48977.4|48992.8|48989.2|48980|48976.4|54
1767684000000|2026-01-06 07:20:00|48981.5|48977.9|48983.4|48979.8|48987.5|48983.9|48979.8|48976.2|61
1767684300000|2026-01-06 07:25:00|48983.9|48980.3|48985.7|48982.1|48987.7|48984.1|48982|48978.4|45
1767684600000|2026-01-06 07:30:00|48985.2|48981.6|48992.2|48988.6|48994.2|48990.6|48985.2|48981.6|53
1767684900000|2026-01-06 07:35:00|48991.7|48988.1|48981.7|48978.1|48991.7|48988.1|48978.5|48974.9|33
1767685200000|2026-01-06 07:40:00|48981.2|48977.6|48982.9|48979.3|48983.4|48979.8|48979.4|48975.8|34
1767685500000|2026-01-06 07:45:00|48983.4|48979.8|48977.3|48973.7|48983.4|48979.8|48974.7|48971.1|77
1767685800000|2026-01-06 07:50:00|48976.8|48973.2|48974.6|48971|48980.4|48976.8|48972.8|48969.2|65
1767686100000|2026-01-06 07:55:00|48975.1|48971.5|48982.6|48979|48983.6|48980|48975.1|48971.5|36
1767686400000|2026-01-06 08:00:00|48981.1|48977.5|48950.7|48947.1|48981.3|48977.7|48941.5|48937.9|239
1767686700000|2026-01-06 08:05:00|48949.7|48946.1|48946|48942.4|48965.4|48961.8|48940.8|48937.2|95
1767687000000|2026-01-06 08:10:00|48945.5|48941.9|48915.3|48911.7|48946.7|48943.1|48914.7|48911.1|231
1767687300000|2026-01-06 08:15:00|48915.8|48912.2|48913.7|48910.1|48922.6|48919|48905.9|48902.3|192
1767687600000|2026-01-06 08:20:00|48913.2|48909.6|48899.1|48895.5|48917.1|48913.5|48895|48891.4|141
1767687900000|2026-01-06 08:25:00|48899.6|48896|48885.4|48881.8|48905.3|48901.7|48885.4|48881.8|157
1767688200000|2026-01-06 08:30:00|48885.2|48881.6|48867.7|48864.1|48887.1|48883.5|48858.3|48854.7|260
1767688500000|2026-01-06 08:35:00|48868.2|48864.6|48871.8|48868.2|48888.6|48885|48867.5|48863.9|145
1767688800000|2026-01-06 08:40:00|48872.3|48868.7|48861.7|48858.1|48879.6|48876|48852.9|48849.3|100
1767689100000|2026-01-06 08:45:00|48861.9|48858.3|48857|48853.4|48866.1|48862.5|48849|48845.4|138
1767689400000|2026-01-06 08:50:00|48858.5|48854.9|48871|48867.4|48873.6|48870|48854.9|48851.3|144
1767689700000|2026-01-06 08:55:00|48872.7|48869.1|48873.6|48870|48883.6|48880|48870|48866.4|78
1767690000000|2026-01-06 09:00:00|48874.1|48870.5|48865.4|48861.8|48879|48875.4|48849.8|48846.2|323
1767690300000|2026-01-06 09:05:00|48865.5|48861.9|48887|48883.4|48890.1|48886.5|48864.6|48861|165
1767690600000|2026-01-06 09:10:00|48887.5|48883.9|48893.5|48889.9|48903.7|48900.1|48885.5|48881.9|139
1767690900000|2026-01-06 09:15:00|48896|48892.4|48894.1|48890.5|48908|48904.4|48891.4|48887.8|161
1767691200000|2026-01-06 09:20:00|48894.6|48891|48894.9|48891.3|48900.6|48897|48885.8|48882.2|107
1767691500000|2026-01-06 09:25:00|48894.4|48890.8|48891.3|48887.7|48896.6|48893|48884.9|48881.3|66
1767691800000|2026-01-06 09:30:00|48890.8|48887.2|48875.7|48872.1|48895.8|48892.2|48871.5|48867.9|86
1767692100000|2026-01-06 09:35:00|48876.2|48872.6|48884.4|48880.8|48889.9|48886.3|48874.7|48871.1|59
1767692400000|2026-01-06 09:40:00|48884.9|48881.3|48892.8|48889.2|48896.6|48893|48884.9|48881.3|63
1767692700000|2026-01-06 09:45:00|48893.2|48889.6|48882.5|48878.9|48894.5|48890.9|48875.5|48871.9|54
1767693000000|2026-01-06 09:50:00|48883|48879.4|48864.3|48860.7|48889.1|48885.5|48855.8|48852.2|628
1767693300000|2026-01-06 09:55:00|48864.8|48861.2|48850.1|48846.5|48871.6|48868|48849.6|48846|110
1767693600000|2026-01-06 10:00:00|48850|48846.4|48858.4|48854.8|48858.6|48855|48844.3|48840.7|124
1767693900000|2026-01-06 10:05:00|48857.9|48854.3|48874.8|48871.2|48878.1|48874.5|48857.4|48853.8|94
1767694200000|2026-01-06 10:10:00|48875.2|48871.6|48878.4|48874.8|48885.9|48882.3|48873.1|48869.5|75
1767694500000|2026-01-06 10:15:00|48876.2|48872.6|48876.8|48873.2|48880.6|48877|48871.8|48868.2|54
1767694800000|2026-01-06 10:20:00|48877.2|48873.6|48887|48883.4|48890|48886.4|48872.3|48868.7|160
1767695100000|2026-01-06 10:25:00|48887.5|48883.9|48889.8|48886.2|48893.4|48889.8|48883.2|48879.6|95
1767695400000|2026-01-06 10:30:00|48889.3|48885.7|48896.2|48892.6|48903.1|48899.5|48887.8|48884.2|127
1767695700000|2026-01-06 10:35:00|48897.2|48893.6|48892.9|48889.3|48901.5|48897.9|48890.8|48887.2|36
1767696000000|2026-01-06 10:40:00|48893.4|48889.8|48898|48894.4|48900.6|48897|48890.2|48886.6|49
1767696300000|2026-01-06 10:45:00|48898.2|48894.6|48885.7|48882.1|48903.2|48899.6|48885.4|48881.8|94
1767696600000|2026-01-06 10:50:00|48885.9|48882.3|48892|48888.4|48895.3|48891.7|48879.2|48875.6|63
1767696900000|2026-01-06 10:55:00|48891.5|48887.9|48883|48879.4|48896|48892.4|48878|48874.4|61
1767697200000|2026-01-06 11:00:00|48882.5|48878.9|48885.1|48881.5|48887.6|48884|48878|48874.4|50
1767697500000|2026-01-06 11:05:00|48885.6|48882|48888.3|48884.7|48890.1|48886.5|48880.4|48876.8|44
1767697800000|2026-01-06 11:10:00|48887.8|48884.2|48889.7|48886.1|48896.7|48893.1|48887.2|48883.6|61
1767698100000|2026-01-06 11:15:00|48890.2|48886.6|48894.3|48890.7|48895.3|48891.7|48886.5|48882.9|54
1767698400000|2026-01-06 11:20:00|48894.8|48891.2|48905.2|48901.6|48910.7|48907.1|48889.5|48885.9|142
1767698700000|2026-01-06 11:25:00|48904.7|48901.1|48896.9|48893.3|48911.4|48907.8|48896.4|48892.8|80
1767699000000|2026-01-06 11:30:00|48897.3|48893.7|48896.9|48893.3|48902.9|48899.3|48894.5|48890.9|64
1767699300000|2026-01-06 11:35:00|48897.4|48893.8|48897.8|48894.2|48898.9|48895.3|48891.3|48887.7|76
1767699600000|2026-01-06 11:40:00|48897.2|48893.6|48896.5|48892.9|48899|48895.4|48892.5|48888.9|94
1767699900000|2026-01-06 11:45:00|48897|48893.4|48886.8|48883.2|48898.4|48894.8|48885.3|48881.7|84
1767700200000|2026-01-06 11:50:00|48887.2|48883.6|48895|48891.4|48899.1|48895.5|48885.1|48881.5|79
1767700500000|2026-01-06 11:55:00|48895.5|48891.9|48884.2|48880.6|48897.7|48894.1|48882.3|48878.7|120
1767700800000|2026-01-06 12:00:00|48881.2|48877.6|48887.4|48883.8|48895.8|48892.2|48879.8|48876.2|159
1767701100000|2026-01-06 12:05:00|48887.5|48883.9|48899.6|48896|48902.1|48898.5|48887.5|48883.9|47
1767701400000|2026-01-06 12:10:00|48898.6|48895|48909.5|48905.9|48914.5|48910.9|48895.6|48892|74
1767701700000|2026-01-06 12:15:00|48910|48906.4|48900|48896.4|48911.5|48907.9|48900|48896.4|113
1767702000000|2026-01-06 12:20:00|48899.5|48895.9|48908.4|48904.8|48908.9|48905.3|48897.7|48894.1|68
1767702300000|2026-01-06 12:25:00|48907.9|48904.3|48913.4|48909.8|48913.6|48910|48906.6|48903|54
1767702600000|2026-01-06 12:30:00|48913.9|48910.3|48897.5|48893.9|48914.4|48910.8|48895|48891.4|62
1767702900000|2026-01-06 12:35:00|48898|48894.4|48905.6|48902|48911.1|48907.5|48898|48894.4|45
1767703200000|2026-01-06 12:40:00|48906.1|48902.5|48930.6|48927|48934.6|48931|48905.3|48901.7|245
1767703500000|2026-01-06 12:45:00|48930.5|48926.9|48939.4|48935.8|48944.1|48940.5|48929|48925.4|157
1767703800000|2026-01-06 12:50:00|48939.6|48936|48943|48939.4|48944.5|48940.9|48938.6|48935|111
1767704100000|2026-01-06 12:55:00|48944|48940.4|48955.6|48952|48961.9|48958.3|48939.3|48935.7|206
1767704400000|2026-01-06 13:00:00|48955.1|48951.5|48954.3|48950.7|48961.2|48957.6|48945.9|48942.3|225
1767704700000|2026-01-06 13:05:00|48953.8|48950.2|48939.2|48935.6|48953.8|48950.2|48936.8|48933.2|111
1767705000000|2026-01-06 13:10:00|48939.7|48936.1|48942.6|48939|48948.8|48945.2|48924.6|48921|189
1767705300000|2026-01-06 13:15:00|48943.1|48939.5|48938|48934.4|48955.6|48952|48936.5|48932.9|113
1767705600000|2026-01-06 13:20:00|48938.4|48934.8|48935.5|48931.9|48939.5|48935.9|48927|48923.4|62
1767705900000|2026-01-06 13:25:00|48935.9|48932.3|48923.4|48919.8|48939|48935.4|48916.9|48913.3|115
1767706200000|2026-01-06 13:30:00|48923.9|48920.3|48937.1|48933.5|48938.6|48935|48922.1|48918.5|95
1767706500000|2026-01-06 13:35:00|48937.6|48934|48962|48958.4|48962|48958.4|48937.6|48934|333
1767706800000|2026-01-06 13:40:00|48962.5|48958.9|48944.7|48941.1|48964.6|48961|48944.7|48941.1|245
1767707100000|2026-01-06 13:45:00|48944.2|48940.6|48930.2|48926.6|48948.7|48945.1|48928|48924.4|130
1767707400000|2026-01-06 13:50:00|48929.2|48925.6|48919.9|48916.3|48935.6|48932|48903|48899.4|396
1767707700000|2026-01-06 13:55:00|48921.4|48917.8|48933.3|48929.7|48941.9|48938.3|48921.4|48917.8|133
1767708000000|2026-01-06 14:00:00|48933.1|48929.5|48927.3|48923.7|48934.1|48930.5|48917.5|48913.9|159
1767708300000|2026-01-06 14:05:00|48926.8|48923.2|48926.1|48922.5|48936.2|48932.6|48923.4|48919.8|162
1767708600000|2026-01-06 14:10:00|48925.6|48922|48917|48913.4|48929|48925.4|48915|48911.4|128
1767708900000|2026-01-06 14:15:00|48918|48914.4|48921.6|48918|48939.5|48935.9|48910.6|48907|370
1767709200000|2026-01-06 14:20:00|48920.6|48917|48910.7|48907.1|48930.3|48926.7|48905.2|48901.6|279
1767709500000|2026-01-06 14:25:00|48910.2|48906.6|48929.7|48926.1|48930|48926.4|48898|48894.4|1459
1767709800000|2026-01-06 14:30:00|48929.5|48927|48986.6|48984.1|49004.3|49001.8|48889.3|48886.8|6616
1767710100000|2026-01-06 14:35:00|48986.8|48984.3|49031|49028.5|49047.9|49045.4|48938.1|48935.6|2776
1767710400000|2026-01-06 14:40:00|49030|49027.5|49016.8|49014.3|49096.3|49093.8|48981|48978.5|2683
1767710700000|2026-01-06 14:45:00|49016.3|49013.8|49036.6|49034.1|49047.9|49045.4|48984.4|48981.9|2263
1767711000000|2026-01-06 14:50:00|49033.1|49030.6|49047.3|49044.8|49067.7|49065.2|49012.8|49010.3|1674
1767711300000|2026-01-06 14:55:00|49048.3|49045.8|49069|49066.5|49075.5|49073|48991.2|48988.7|1494
1767711600000|2026-01-06 15:00:00|49068|49065.5|49113.2|49110.7|49127.5|49125|49058.1|49055.6|1738
1767711900000|2026-01-06 15:05:00|49113|49110.5|49140.5|49138|49149.7|49147.2|49105.1|49102.6|1286
1767712200000|2026-01-06 15:10:00|49142.5|49140|49162|49159.5|49169.2|49166.7|49135.3|49132.8|1440
1767712500000|2026-01-06 15:15:00|49161.8|49159.3|49152.8|49150.3|49178.6|49176.1|49140|49137.5|1146
1767712800000|2026-01-06 15:20:00|49154.3|49151.8|49161.1|49158.6|49174.3|49171.8|49115.8|49113.3|1183
1767713100000|2026-01-06 15:25:00|49164.1|49161.6|49179.6|49177.1|49192|49189.5|49160.7|49158.2|893
1767713400000|2026-01-06 15:30:00|49180.8|49178.3|49117.4|49114.9|49193|49190.5|49115.4|49112.9|1488
1767713700000|2026-01-06 15:35:00|49117.2|49114.7|49101.9|49099.4|49144|49141.5|49101.9|49099.4|1807
1767714000000|2026-01-06 15:40:00|49104.8|49102.3|49103.6|49101.1|49138.5|49136|49083.8|49081.3|1880
1767714300000|2026-01-06 15:45:00|49103.1|49100.6|49131.6|49129.1|49143.9|49141.4|49088.5|49086|953
1767714600000|2026-01-06 15:50:00|49131|49128.5|49093.9|49091.4|49139.1|49136.6|49078.6|49076.1|866
1767714900000|2026-01-06 15:55:00|49093.6|49091.1|49112.3|49109.8|49116.8|49114.3|49066.6|49064.1|956
1767715200000|2026-01-06 16:00:00|49115.7|49113.2|49138|49135.5|49138.5|49136|49096.7|49094.2|773
1767715500000|2026-01-06 16:05:00|49138.5|49136|49143.2|49140.7|49147|49144.5|49105.3|49102.8|1066
1767715800000|2026-01-06 16:10:00|49142.8|49140.3|49170.2|49167.7|49182.1|49179.6|49130.6|49128.1|719
1767716100000|2026-01-06 16:15:00|49170.7|49168.2|49169.8|49167.3|49177.9|49175.4|49160.5|49158|519
1767716400000|2026-01-06 16:20:00|49167.6|49165.1|49211.5|49209|49212|49209.5|49154.7|49152.2|854
1767716700000|2026-01-06 16:25:00|49212|49209.5|49219.4|49216.9|49224.9|49222.4|49181|49178.5|1035
1767717000000|2026-01-06 16:30:00|49219.1|49216.6|49205.2|49202.7|49226.7|49224.2|49191.9|49189.4|641
1767717300000|2026-01-06 16:35:00|49205.7|49203.2|49199.9|49197.4|49221.7|49219.2|49185|49182.5|541
1767717600000|2026-01-06 16:40:00|49199.2|49196.7|49191.8|49189.3|49204.3|49201.8|49175.8|49173.3|845
1767717900000|2026-01-06 16:45:00|49191.5|49189|49243|49240.5|49243.1|49240.6|49180.6|49178.1|660
1767718200000|2026-01-06 16:50:00|49242.8|49240.3|49246.2|49243.7|49253.9|49251.4|49234.3|49231.8|659
1767718500000|2026-01-06 16:55:00|49245.7|49243.2|49250.6|49248.1|49260|49257.5|49226.7|49224.2|602
1767718800000|2026-01-06 17:00:00|49249|49246.5|49263.4|49260.9|49271.5|49269|49246.3|49243.8|704
1767719100000|2026-01-06 17:05:00|49262.9|49260.4|49304.8|49302.3|49309.6|49307.1|49258.3|49255.8|876
1767719400000|2026-01-06 17:10:00|49303.1|49300.6|49294.3|49291.8|49313.8|49311.3|49292.8|49290.3|730
1767719700000|2026-01-06 17:15:00|49293.8|49291.3|49322.4|49319.9|49330.6|49328.1|49293.8|49291.3|604
1767720000000|2026-01-06 17:20:00|49324.6|49322.1|49346.5|49344|49353|49350.5|49324.6|49322.1|710
1767720300000|2026-01-06 17:25:00|49347|49344.5|49353.6|49351.1|49359.8|49357.3|49341.7|49339.2|531
1767720600000|2026-01-06 17:30:00|49353.4|49350.9|49368.3|49365.8|49375.7|49373.2|49350|49347.5|688
1767720900000|2026-01-06 17:35:00|49368.8|49366.3|49369.2|49366.7|49383.6|49381.1|49361.5|49359|601
1767721200000|2026-01-06 17:40:00|49367.4|49364.9|49369|49366.5|49375|49372.5|49353.2|49350.7|611
1767721500000|2026-01-06 17:45:00|49368.5|49366|49386.1|49383.6|49391.1|49388.6|49364.7|49362.2|568
1767721800000|2026-01-06 17:50:00|49386|49383.5|49397.6|49395.1|49406.5|49404|49383.2|49380.7|537
1767722100000|2026-01-06 17:55:00|49397.1|49394.6|49403.5|49401|49417.5|49415|49393|49390.5|433
1767722400000|2026-01-06 18:00:00|49404.5|49402|49394.8|49392.3|49409.4|49406.9|49386.5|49384|527
1767722700000|2026-01-06 18:05:00|49395.3|49392.8|49409|49406.5|49412.7|49410.2|49383.5|49381|547
1767723000000|2026-01-06 18:10:00|49407.4|49404.9|49420|49417.5|49425.5|49423|49397.4|49394.9|384
1767723300000|2026-01-06 18:15:00|49419.6|49417.1|49413.9|49411.4|49433.2|49430.7|49408.8|49406.3|515
1767723600000|2026-01-06 18:20:00|49415.2|49412.7|49411.6|49409.1|49419.3|49416.8|49393.7|49391.2|580
1767723900000|2026-01-06 18:25:00|49411.1|49408.6|49423.4|49420.9|49428.3|49425.8|49410.1|49407.6|308
1767724200000|2026-01-06 18:30:00|49419.8|49417.3|49418.2|49415.7|49434.4|49431.9|49409.4|49406.9|572
1767724500000|2026-01-06 18:35:00|49418.7|49416.2|49427.2|49424.7|49431.6|49429.1|49416|49413.5|491
1767724800000|2026-01-06 18:40:00|49427.4|49424.9|49433.2|49430.7|49442|49439.5|49425.9|49423.4|480
1767725100000|2026-01-06 18:45:00|49432.7|49430.2|49434.4|49431.9|49450.1|49447.6|49431.8|49429.3|545
1767725400000|2026-01-06 18:50:00|49437.4|49434.9|49436.2|49433.7|49445.4|49442.9|49429.9|49427.4|331
1767725700000|2026-01-06 18:55:00|49436.7|49434.2|49454.4|49451.9|49456.2|49453.7|49435.8|49433.3|306
1767726000000|2026-01-06 19:00:00|49452.1|49449.6|49459.9|49457.4|49474.3|49471.8|49451|49448.5|505
1767726300000|2026-01-06 19:05:00|49460.4|49457.9|49479.5|49477|49486.4|49483.9|49459.4|49456.9|491
1767726600000|2026-01-06 19:10:00|49481.9|49479.4|49493.5|49491|49495.9|49493.4|49481.9|49479.4|436
1767726900000|2026-01-06 19:15:00|49493|49490.5|49478.4|49475.9|49494.9|49492.4|49476.2|49473.7|405
1767727200000|2026-01-06 19:20:00|49478.1|49475.6|49474.3|49471.8|49486.7|49484.2|49472.6|49470.1|403
1767727500000|2026-01-06 19:25:00|49474.8|49472.3|49447.5|49445|49478|49475.5|49447.4|49444.9|900
1767727800000|2026-01-06 19:30:00|49445.3|49442.8|49436.5|49434|49453.7|49451.2|49434.8|49432.3|860
1767728100000|2026-01-06 19:35:00|49437|49434.5|49444.6|49442.1|49450.8|49448.3|49428.3|49425.8|373
1767728400000|2026-01-06 19:40:00|49445.4|49442.9|49457.3|49454.8|49464.6|49462.1|49445.4|49442.9|286
1767728700000|2026-01-06 19:45:00|49458.3|49455.8|49462.7|49460.2|49470.3|49467.8|49456.2|49453.7|241
1767729000000|2026-01-06 19:50:00|49462.4|49459.9|49452.9|49450.4|49466.6|49464.1|49451.9|49449.4|256
1767729300000|2026-01-06 19:55:00|49453.4|49450.9|49459.4|49456.9|49466.3|49463.8|49452.2|49449.7|389
1767729600000|2026-01-06 20:00:00|49459.1|49456.6|49492.1|49489.6|49493.6|49491.1|49453.6|49451.1|609
1767729900000|2026-01-06 20:05:00|49491.6|49489.1|49490.9|49488.4|49507.2|49504.7|49489.1|49486.6|552
1767730200000|2026-01-06 20:10:00|49490.2|49487.7|49487.7|49485.2|49492.9|49490.4|49475|49472.5|555
1767730500000|2026-01-06 20:15:00|49487.2|49484.7|49491.4|49488.9|49499.5|49497|49477.5|49475|382
1767730800000|2026-01-06 20:20:00|49490.9|49488.4|49493.7|49491.2|49495.9|49493.4|49481.6|49479.1|355
1767731100000|2026-01-06 20:25:00|49491.7|49489.2|49492.7|49490.2|49498.2|49495.7|49485.7|49483.2|337
1767731400000|2026-01-06 20:30:00|49493.4|49490.9|49486|49483.5|49496.4|49493.9|49475.4|49472.9|534
1767731700000|2026-01-06 20:35:00|49487|49484.5|49502.9|49500.4|49510.2|49507.7|49481.8|49479.3|687
1767732000000|2026-01-06 20:40:00|49501.9|49499.4|49488|49485.5|49506.7|49504.2|49486.2|49483.7|590
1767732300000|2026-01-06 20:45:00|49486.5|49484|49485|49482.5|49492.2|49489.7|49476.7|49474.2|839
1767732600000|2026-01-06 20:50:00|49484.5|49482|49483.9|49481.4|49505.2|49502.7|49474.1|49471.6|1604
1767732900000|2026-01-06 20:55:00|49475.4|49472.9|49460|49457.5|49488.2|49485.7|49454.6|49452.1|3692
1767733200000|2026-01-06 21:00:00|49461.3|49456.5|49456.4|49451.6|49469.4|49464.6|49453.5|49448.7|1179
1767733500000|2026-01-06 21:05:00|49455.9|49451.1|49473.9|49469.1|49476.7|49471.9|49452.5|49447.7|295
1767733800000|2026-01-06 21:10:00|49474.4|49469.6|49474.1|49469.3|49483.1|49478.3|49468.4|49463.6|407
1767734100000|2026-01-06 21:15:00|49473.6|49468.8|49481.8|49477|49485.8|49481|49471.9|49467.1|118
1767734400000|2026-01-06 21:20:00|49482.4|49477.6|49491.5|49486.7|49493.4|49488.6|49476.8|49472|304
1767734700000|2026-01-06 21:25:00|49491|49486.2|49500.7|49495.9|49503.3|49498.5|49488.6|49483.8|160
1767735000000|2026-01-06 21:30:00|49501.2|49496.4|49497.9|49493.1|49501.5|49496.7|49485.4|49480.6|71
1767735300000|2026-01-06 21:35:00|49498.1|49493.3|49491.9|49487.1|49500.8|49496|49486.3|49481.5|85
1767735600000|2026-01-06 21:40:00|49491.8|49487|49489.8|49485|49495.3|49490.5|49487.5|49482.7|70
1767735900000|2026-01-06 21:45:00|49490.8|49486|49492.1|49487.3|49499.4|49494.6|49488.7|49483.9|104
1767736200000|2026-01-06 21:50:00|49491.6|49486.8|49494.9|49490.1|49499.7|49494.9|49488.6|49483.8|122
1767736500000|2026-01-06 21:55:00|49495.4|49490.6|49495.7|49485.9|49497.3|49492.5|49487.2|49482.4|55
1767736800000|2026-01-06 22:00:00|49494.5|49484.7|49494.5|49484.7|49494.5|49484.7|49494.5|49484.7|0
1767737100000|2026-01-06 22:05:00|49497.2|49487.4|49499.7|49489.9|49499.7|49489.9|49497.2|49487.4|0
1767740400000|2026-01-06 23:00:00|49500.8|49496|49506.6|49501.8|49510.5|49505.7|49481.9|49477.1|121
1767740700000|2026-01-06 23:05:00|49506.1|49501.3|49499.4|49494.6|49507.6|49502.8|49489.4|49484.6|60
1767741000000|2026-01-06 23:10:00|49498.9|49494.1|49498|49493.2|49504.9|49500.1|49496.8|49492|79
1767741300000|2026-01-06 23:15:00|49498.5|49493.7|49501.7|49496.9|49502.7|49497.9|49493.9|49489.1|17
1767741600000|2026-01-06 23:20:00|49502.4|49497.6|49501.3|49496.5|49502.6|49497.8|49492.8|49488|13
1767741900000|2026-01-06 23:25:00|49501|49496.2|49494.9|49490.1|49501.9|49497.1|49494.9|49490.1|13
1767742200000|2026-01-06 23:30:00|49495.4|49490.6|49484.9|49480.1|49496.4|49491.6|49484.5|49479.7|104
1767742500000|2026-01-06 23:35:00|49484.2|49479.4|49486.9|49482.1|49488.4|49483.6|49482.7|49477.9|37
1767742800000|2026-01-06 23:40:00|49487.9|49483.1|49481.8|49477|49488.5|49483.7|49478.6|49473.8|24
1767743100000|2026-01-06 23:45:00|49482.8|49478|49487|49482.2|49497.5|49492.7|49480.3|49475.5|41
1767743400000|2026-01-06 23:50:00|49487.5|49482.7|49491.9|49487.1|49495.4|49490.6|49485.5|49480.7|53
1767743700000|2026-01-06 23:55:00|49492.4|49487.6|49479.6|49474.8|49494.3|49489.5|49478.6|49473.8|48
1767744000000|2026-01-07 00:00:00|49482.1|49477.3|49495.3|49490.5|49496.9|49492.1|49477.9|49473.1|112
1767744300000|2026-01-07 00:05:00|49495.9|49491.1|49490.3|49485.5|49499.2|49494.4|49483.6|49478.8|67
1767744600000|2026-01-07 00:10:00|49490.2|49485.4|49484.6|49479.8|49493.8|49489|49478.8|49474|50
1767744900000|2026-01-07 00:15:00|49484.1|49479.3|49486|49481.2|49491.5|49486.7|49482.5|49477.7|50
1767745200000|2026-01-07 00:20:00|49485.5|49480.7|49489.4|49484.6|49494.6|49489.8|49485.3|49480.5|34
1767745500000|2026-01-07 00:25:00|49489.9|49485.1|49496.3|49491.5|49498.8|49494|49489.8|49485|40
1767745800000|2026-01-07 00:30:00|49495.8|49491|49493.1|49488.3|49497.8|49493|49486|49481.2|104
1767746100000|2026-01-07 00:35:00|49492.6|49487.8|49493.6|49488.8|49496.1|49491.3|49488.6|49483.8|22
1767746400000|2026-01-07 00:40:00|49494.2|49489.4|49490.8|49486|49495.5|49490.7|49485.1|49480.3|34
1767746700000|2026-01-07 00:45:00|49490.3|49485.5|49487.7|49482.9|49501.7|49496.9|49486.1|49481.3|63
1767747000000|2026-01-07 00:50:00|49488.2|49483.4|49500.8|49496|49505.5|49500.7|49488.2|49483.4|34
1767747300000|2026-01-07 00:55:00|49500.3|49495.5|49497.1|49492.3|49504.2|49499.4|49497.1|49492.3|35
1767747600000|2026-01-07 01:00:00|49498.1|49493.3|49492|49487.2|49499.2|49494.4|49488|49483.2|53
1767747900000|2026-01-07 01:05:00|49492.4|49487.6|49497.9|49493.1|49500.3|49495.5|49491.1|49486.3|61
1767748200000|2026-01-07 01:10:00|49497.4|49492.6|49500.5|49495.7|49503.7|49498.9|49495|49490.2|66
1767748500000|2026-01-07 01:15:00|49500|49495.2|49492.7|49487.9|49500.5|49495.7|49489.7|49484.9|56
1767748800000|2026-01-07 01:20:00|49492.2|49487.4|49493.5|49488.7|49497.9|49493.1|49488|49483.2|42
1767749100000|2026-01-07 01:25:00|49494|49489.2|49502|49497.2|49503.6|49498.8|49493.5|49488.7|47
1767749400000|2026-01-07 01:30:00|49502.5|49497.7|49506.1|49501.3|49511.1|49506.3|49500.4|49495.6|49
1767749700000|2026-01-07 01:35:00|49505.5|49500.7|49495.7|49490.9|49512.1|49507.3|49495.7|49490.9|358
1767750000000|2026-01-07 01:40:00|49496.2|49491.4|49506.5|49501.7|49507.2|49502.4|49488.8|49484|735
1767750300000|2026-01-07 01:45:00|49506|49501.2|49517.7|49512.9|49521.2|49516.4|49503|49498.2|359
1767750600000|2026-01-07 01:50:00|49516.8|49512|49534.1|49529.3|49537.7|49532.9|49514.1|49509.3|589
1767750900000|2026-01-07 01:55:00|49533.3|49528.5|49524.4|49519.6|49533.3|49528.5|49519.4|49514.6|429
1767751200000|2026-01-07 02:00:00|49523.9|49519.1|49526.5|49521.7|49528.6|49523.8|49520.9|49516.1|96
1767751500000|2026-01-07 02:05:00|49527|49522.2|49533.1|49528.3|49537.2|49532.4|49525|49520.2|218
1767751800000|2026-01-07 02:10:00|49533.6|49528.8|49523.1|49518.3|49534.2|49529.4|49521.5|49516.7|58
1767752100000|2026-01-07 02:15:00|49522.6|49517.8|49522.1|49517.3|49531.2|49526.4|49520.5|49515.7|71
1767752400000|2026-01-07 02:20:00|49521.6|49516.8|49523.7|49518.9|49531.2|49526.4|49521.1|49516.3|17
1767752700000|2026-01-07 02:25:00|49523.6|49518.8|49517.4|49512.6|49527.7|49522.9|49516.5|49511.7|137
1767753000000|2026-01-07 02:30:00|49516.9|49512.1|49521.2|49516.4|49524.2|49519.4|49514.8|49510|24
1767753300000|2026-01-07 02:35:00|49521.7|49516.9|49529.3|49524.5|49534.2|49529.4|49521.7|49516.9|60
1767753600000|2026-01-07 02:40:00|49529.8|49525|49540.9|49536.1|49544.2|49539.4|49529.8|49525|62
1767753900000|2026-01-07 02:45:00|49541.4|49536.6|49531.4|49526.6|49542.6|49537.8|49530.9|49526.1|33
1767754200000|2026-01-07 02:50:00|49532.1|49527.3|49529.4|49524.6|49534.2|49529.4|49523.6|49518.8|19
1767754500000|2026-01-07 02:55:00|49529.8|49525|49530|49525.2|49535|49530.2|49528.6|49523.8|8
1767754800000|2026-01-07 03:00:00|49529.4|49524.6|49534|49529.2|49538.9|49534.1|49529.4|49524.6|30
1767755100000|2026-01-07 03:05:00|49534.5|49529.7|49532|49527.2|49536.4|49531.6|49530.4|49525.6|35
1767755400000|2026-01-07 03:10:00|49532.5|49527.7|49531|49526.2|49536.1|49531.3|49529.7|49524.9|23
1767755700000|2026-01-07 03:15:00|49531.5|49526.7|49528.6|49523.8|49541.9|49537.1|49528.6|49523.8|164
1767756000000|2026-01-07 03:20:00|49532.7|49527.9|49535|49530.2|49535|49530.2|49514.6|49509.8|794
1767756300000|2026-01-07 03:25:00|49537|49532.2|49529|49524.2|49543.7|49538.9|49529|49524.2|159
1767756600000|2026-01-07 03:30:00|49529.5|49524.7|49527.8|49523|49531.2|49526.4|49518.5|49513.7|140
1767756900000|2026-01-07 03:35:00|49528.3|49523.5|49522.2|49517.4|49536.3|49531.5|49521|49516.2|395
1767757200000|2026-01-07 03:40:00|49521.7|49516.9|49523.6|49518.8|49527.6|49522.8|49519.9|49515.1|22
1767757500000|2026-01-07 03:45:00|49524.1|49519.3|49528.7|49523.9|49530.1|49525.3|49523.3|49518.5|22
1767757800000|2026-01-07 03:50:00|49528.2|49523.4|49528.1|49523.3|49531.1|49526.3|49521.8|49517|26
1767758100000|2026-01-07 03:55:00|49528.6|49523.8|49524.7|49519.9|49529.2|49524.4|49520.7|49515.9|33
1767758400000|2026-01-07 04:00:00|49524.3|49519.5|49521.6|49516.8|49524.7|49519.9|49518.1|49513.3|38
1767758700000|2026-01-07 04:05:00|49521.1|49516.3|49521.5|49516.7|49523|49518.2|49516.5|49511.7|34
1767759000000|2026-01-07 04:10:00|49521|49516.2|49530.6|49525.8|49531.1|49526.3|49520.5|49515.7|33
1767759300000|2026-01-07 04:15:00|49531.1|49526.3|49536.1|49531.3|49536.1|49531.3|49528.8|49524|42
1767759600000|2026-01-07 04:20:00|49536.6|49531.8|49536.3|49531.5|49538.1|49533.3|49534.1|49529.3|36
1767759900000|2026-01-07 04:25:00|49536.8|49532|49534.7|49529.9|49540.3|49535.5|49532.7|49527.9|38
1767760200000|2026-01-07 04:30:00|49534.2|49529.4|49541.7|49536.9|49541.7|49536.9|49533.4|49528.6|39
1767760500000|2026-01-07 04:35:00|49541.2|49536.4|49555.1|49550.3|49555.1|49550.3|49541.2|49536.4|56
1767760800000|2026-01-07 04:40:00|49554.6|49549.8|49554.1|49549.3|49556.1|49551.3|49549.9|49545.1|57
1767761100000|2026-01-07 04:45:00|49554.6|49549.8|49546.3|49541.5|49555.1|49550.3|49546|49541.2|41
1767761400000|2026-01-07 04:50:00|49546.8|49542|49548.4|49543.6|49549.4|49544.6|49544.4|49539.6|32
1767761700000|2026-01-07 04:55:00|49548.9|49544.1|49545.4|49540.6|49550.4|49545.6|49542.4|49537.6|40
1767762000000|2026-01-07 05:00:00|49545.6|49540.8|49543.4|49538.6|49546.2|49541.4|49540.5|49535.7|38
1767762300000|2026-01-07 05:05:00|49542.9|49538.1|49552|49547.2|49555.2|49550.4|49541.9|49537.1|35
1767762600000|2026-01-07 05:10:00|49551.5|49546.7|49552|49547.2|49555.8|49551|49548.5|49543.7|45
1767762900000|2026-01-07 05:15:00|49552.1|49547.3|49550.2|49545.4|49555.8|49551|49549.8|49545|19
1767763200000|2026-01-07 05:20:00|49550.7|49545.9|49551.5|49546.7|49554|49549.2|49549.2|49544.4|39
1767763500000|2026-01-07 05:25:00|49553|49548.2|49554.8|49550|49555.8|49551|49552.2|49547.4|48
1767763800000|2026-01-07 05:30:00|49554.3|49549.5|49552.2|49547.4|49556.7|49551.9|49551.2|49546.4|28
1767764100000|2026-01-07 05:35:00|49551.7|49546.9|49557.4|49552.6|49557.4|49552.6|49551.2|49546.4|36
1767764400000|2026-01-07 05:40:00|49557.9|49553.1|49539.7|49534.9|49557.9|49553.1|49538.7|49533.9|80
1767764700000|2026-01-07 05:45:00|49539.2|49534.4|49534.1|49529.3|49539.7|49534.9|49532.4|49527.6|41
1767765000000|2026-01-07 05:50:00|49533.6|49528.8|49531.8|49527|49533.7|49528.9|49528.7|49523.9|58
1767765300000|2026-01-07 05:55:00|49531.3|49526.5|49536.6|49531.8|49539|49534.2|49529.4|49524.6|51
1767765600000|2026-01-07 06:00:00|49536.5|49531.7|49539.1|49534.3|49539.8|49535|49536.1|49531.3|18
1767765900000|2026-01-07 06:05:00|49540.1|49535.3|49542|49537.2|49543|49538.2|49536|49531.2|27
1767766200000|2026-01-07 06:10:00|49542.5|49537.7|49544.1|49539.3|49546.6|49541.8|49537.6|49532.8|42
1767766500000|2026-01-07 06:15:00|49544.6|49539.8|49536|49531.2|49547.2|49542.4|49534.5|49529.7|98
1767766800000|2026-01-07 06:20:00|49535.5|49530.7|49529.1|49524.3|49541.2|49536.4|49528.5|49523.7|25
1767767100000|2026-01-07 06:25:00|49529.4|49524.6|49530.2|49525.4|49535.2|49530.4|49524.6|49519.8|54
1767767400000|2026-01-07 06:30:00|49529.7|49524.9|49527.9|49523.1|49536.2|49531.4|49525.5|49520.7|66
1767767700000|2026-01-07 06:35:00|49527.4|49522.6|49522.1|49517.3|49530.2|49525.4|49518|49513.2|52
1767768000000|2026-01-07 06:40:00|49522.6|49517.8|49514.8|49510|49524.2|49519.4|49510.5|49505.7|47
1767768300000|2026-01-07 06:45:00|49515.8|49511|49509.5|49504.7|49515.8|49511|49509.5|49504.7|45
1767768600000|2026-01-07 06:50:00|49510|49505.2|49511.1|49506.3|49512.1|49507.3|49504.8|49500|76
1767768900000|2026-01-07 06:55:00|49509.9|49505.1|49497.9|49493.1|49509.9|49505.1|49497.2|49492.4|47
1767769200000|2026-01-07 07:00:00|49497.7|49494.1|49512.8|49509.2|49512.8|49509.2|49497.5|49493.9|92
1767769500000|2026-01-07 07:05:00|49512.9|49509.3|49518|49514.4|49519|49515.4|49510.9|49507.3|47
1767769800000|2026-01-07 07:10:00|49517.5|49513.9|49514|49510.4|49519|49515.4|49511.8|49508.2|60
1767770100000|2026-01-07 07:15:00|49513.5|49509.9|49511.6|49508|49517.9|49514.3|49511.1|49507.5|46
1767770400000|2026-01-07 07:20:00|49512.1|49508.5|49517.9|49514.3|49520.8|49517.2|49511.5|49507.9|33
1767770700000|2026-01-07 07:25:00|49517.4|49513.8|49519|49515.4|49523.5|49519.9|49516.9|49513.3|37
1767771000000|2026-01-07 07:30:00|49519.5|49515.9|49520|49516.4|49523|49519.4|49514.9|49511.3|46
1767771300000|2026-01-07 07:35:00|49519.5|49515.9|49516|49512.4|49522.5|49518.9|49516|49512.4|45
1767771600000|2026-01-07 07:40:00|49517|49513.4|49511|49507.4|49519|49515.4|49511|49507.4|45
1767771900000|2026-01-07 07:45:00|49511.5|49507.9|49514.6|49511|49519.5|49515.9|49506.6|49503|101
1767772200000|2026-01-07 07:50:00|49514.1|49510.5|49503|49499.4|49514.6|49511|49502.5|49498.9|71
1767772500000|2026-01-07 07:55:00|49503.5|49499.9|49503|49499.4|49507.6|49504|49499.9|49496.3|52
1767772800000|2026-01-07 08:00:00|49502.5|49498.9|49511.9|49508.3|49511.9|49508.3|49498.5|49494.9|198
1767773100000|2026-01-07 08:05:00|49512.4|49508.8|49509|49505.4|49516|49512.4|49506|49502.4|146
1767773400000|2026-01-07 08:10:00|49509.5|49505.9|49503|49499.4|49511.5|49507.9|49501.3|49497.7|71
1767773700000|2026-01-07 08:15:00|49502.8|49499.2|49510.7|49507.1|49512.5|49508.9|49500.9|49497.3|84
1767774000000|2026-01-07 08:20:00|49510.2|49506.6|49509|49505.4|49519.2|49515.6|49508|49504.4|83
1767774300000|2026-01-07 08:25:00|49508.5|49504.9|49502.7|49499.1|49515|49511.4|49500|49496.4|56
1767774600000|2026-01-07 08:30:00|49502.2|49498.6|49507.1|49503.5|49513.3|49509.7|49502.2|49498.6|87
1767774900000|2026-01-07 08:35:00|49506.1|49502.5|49503.8|49500.2|49516.6|49513|49503.8|49500.2|78
1767775200000|2026-01-07 08:40:00|49503.3|49499.7|49499.1|49495.5|49508.3|49504.7|49497.7|49494.1|60
1767775500000|2026-01-07 08:45:00|49498.1|49494.5|49495.6|49492|49503.9|49500.3|49494.6|49491|73
1767775800000|2026-01-07 08:50:00|49496.1|49492.5|49499.3|49495.7|49501.9|49498.3|49492.2|49488.6|77
1767776100000|2026-01-07 08:55:00|49499.5|49495.9|49507.2|49503.6|49511.2|49507.6|49499.5|49495.9|87
1767776400000|2026-01-07 09:00:00|49507.7|49504.1|49524.3|49520.7|49535.5|49531.9|49498.4|49494.8|712
1767776700000|2026-01-07 09:05:00|49523.8|49520.2|49515|49511.4|49524|49520.4|49501.9|49498.3|404
1767777000000|2026-01-07 09:10:00|49515.2|49511.6|49506.7|49503.1|49516|49512.4|49503.2|49499.6|234
1767777300000|2026-01-07 09:15:00|49506.2|49502.6|49509.1|49505.5|49516.9|49513.3|49503.6|49500|152
1767777600000|2026-01-07 09:20:00|49509.6|49506|49510.3|49506.7|49515|49511.4|49504.6|49501|66
1767777900000|2026-01-07 09:25:00|49509.3|49505.7|49508|49504.4|49512.1|49508.5|49504.9|49501.3|90
1767778200000|2026-01-07 09:30:00|49507.5|49503.9|49508.2|49504.6|49513.1|49509.5|49503.5|49499.9|178
1767778500000|2026-01-07 09:35:00|49508.7|49505.1|49491.7|49488.1|49512.9|49509.3|49491.7|49488.1|75
1767778800000|2026-01-07 09:40:00|49490.7|49487.1|49490.7|49487.1|49495.9|49492.3|49479.9|49476.3|268
1767779100000|2026-01-07 09:45:00|49490.8|49487.2|49495.6|49492|49498.9|49495.3|49489.1|49485.5|76
1767779400000|2026-01-07 09:50:00|49495.1|49491.5|49493.3|49489.7|49501.7|49498.1|49490.1|49486.5|57
1767779700000|2026-01-07 09:55:00|49494.8|49491.2|49493.4|49489.8|49498|49494.4|49489.7|49486.1|60
1767780000000|2026-01-07 10:00:00|49492.9|49489.3|49488.8|49485.2|49493.9|49490.3|49480.1|49476.5|102
1767780300000|2026-01-07 10:05:00|49489.2|49485.6|49490|49486.4|49501|49497.4|49484.4|49480.8|80
1767780600000|2026-01-07 10:10:00|49490.5|49486.9|49500.2|49496.6|49501.5|49497.9|49487.6|49484|56
1767780900000|2026-01-07 10:15:00|49499.7|49496.1|49489.1|49485.5|49499.7|49496.1|49488.2|49484.6|54
1767781200000|2026-01-07 10:20:00|49489.3|49485.7|49487.8|49484.2|49491.6|49488|49480.3|49476.7|92
1767781500000|2026-01-07 10:25:00|49487.9|49484.3|49473.1|49469.5|49489.9|49486.3|49471.2|49467.6|66
1767781800000|2026-01-07 10:30:00|49472.6|49469|49471.6|49468|49476|49472.4|49468.1|49464.5|63
1767782100000|2026-01-07 10:35:00|49472.1|49468.5|49480|49476.4|49482.5|49478.9|49471.6|49468|45
1767782400000|2026-01-07 10:40:00|49480.5|49476.9|49489.2|49485.6|49489.7|49486.1|49476.5|49472.9|41
1767782700000|2026-01-07 10:45:00|49489.7|49486.1|49489.1|49485.5|49492.7|49489.1|49485|49481.4|67
1767783000000|2026-01-07 10:50:00|49488.6|49485|49488.8|49485.2|49492.6|49489|49484.7|49481.1|62
1767783300000|2026-01-07 10:55:00|49489.3|49485.7|49494.7|49491.1|49497|49493.4|49485.6|49482|83
1767783600000|2026-01-07 11:00:00|49495.2|49491.6|49494.2|49490.6|49496.1|49492.5|49487.1|49483.5|80
1767783900000|2026-01-07 11:05:00|49494.7|49491.1|49496.4|49492.8|49500.2|49496.6|49489.7|49486.1|51
1767784200000|2026-01-07 11:10:00|49496.9|49493.3|49502|49498.4|49505.7|49502.1|49488.4|49484.8|151
1767784500000|2026-01-07 11:15:00|49501.5|49497.9|49499.6|49496|49507.1|49503.5|49494.3|49490.7|34
1767784800000|2026-01-07 11:20:00|49500.6|49497|49493|49489.4|49501.2|49497.6|49490.2|49486.6|56
1767785100000|2026-01-07 11:25:00|49493.9|49490.3|49493.3|49489.7|49497.7|49494.1|49486.6|49483|32
1767785400000|2026-01-07 11:30:00|49493.1|49489.5|49494.2|49490.6|49498.2|49494.6|49483.7|49480.1|117
1767785700000|2026-01-07 11:35:00|49494.7|49491.1|49494.3|49490.7|49502.2|49498.6|49488|49484.4|102
1767786000000|2026-01-07 11:40:00|49494|49490.4|49494.5|49490.9|49495.7|49492.1|49487.3|49483.7|33
1767786300000|2026-01-07 11:45:00|49495|49491.4|49489.2|49485.6|49495|49491.4|49482.8|49479.2|37
1767786600000|2026-01-07 11:50:00|49488.7|49485.1|49498.1|49494.5|49499.8|49496.2|49482.8|49479.2|21
1767786900000|2026-01-07 11:55:00|49498.6|49495|49496|49492.4|49504.7|49501.1|49492.4|49488.8|51
1767787200000|2026-01-07 12:00:00|49496.5|49492.9|49493.3|49489.7|49506.7|49503.1|49492.7|49489.1|64
1767787500000|2026-01-07 12:05:00|49493.6|49490|49491.7|49488.1|49499.1|49495.5|49485.6|49482|59
1767787800000|2026-01-07 12:10:00|49491.2|49487.6|49490.2|49486.6|49500.7|49497.1|49484.6|49481|53
1767788100000|2026-01-07 12:15:00|49491.1|49487.5|49501.3|49497.7|49502.8|49499.2|49487.7|49484.1|44
1767788400000|2026-01-07 12:20:00|49501.7|49498.1|49499|49495.4|49503.8|49500.2|49490.6|49487|56
1767788700000|2026-01-07 12:25:00|49495.4|49491.8|49497.8|49494.2|49503.8|49500.2|49488.7|49485.1|85
1767789000000|2026-01-07 12:30:00|49497.4|49493.8|49482.7|49479.1|49498.3|49494.7|49472.3|49468.7|309
1767789300000|2026-01-07 12:35:00|49483.4|49479.8|49492.3|49488.7|49492.6|49489|49474.7|49471.1|167
1767789600000|2026-01-07 12:40:00|49487.4|49483.8|49494.8|49491.2|49505.7|49502.1|49480.7|49477.1|116
1767789900000|2026-01-07 12:45:00|49494.9|49491.3|49504|49500.4|49506.7|49503.1|49491.8|49488.2|88
1767790200000|2026-01-07 12:50:00|49504.7|49501.1|49507.9|49504.3|49513.3|49509.7|49494.4|49490.8|97
1767790500000|2026-01-07 12:55:00|49506.5|49502.9|49511.1|49507.5|49518.8|49515.2|49498.2|49494.6|141
1767790800000|2026-01-07 13:00:00|49509.6|49506|49504.8|49501.2|49518.7|49515.1|49495.6|49492|137
1767791100000|2026-01-07 13:05:00|49504.3|49500.7|49498.2|49494.6|49514.7|49511.1|49496.3|49492.7|110
1767791400000|2026-01-07 13:10:00|49497.7|49494.1|49501.9|49498.3|49503.9|49500.3|49489.3|49485.7|164
1767791700000|2026-01-07 13:15:00|49502.9|49499.3|49516.9|49513.3|49520.3|49516.7|49500.7|49497.1|106
1767792000000|2026-01-07 13:20:00|49517.9|49514.3|49513.4|49509.8|49526.3|49522.7|49505.4|49501.8|343
1767792300000|2026-01-07 13:25:00|49513.9|49510.3|49525.7|49522.1|49529.7|49526.1|49505.9|49502.3|139
1767792600000|2026-01-07 13:30:00|49526.2|49522.6|49520.3|49516.7|49544.3|49540.7|49516.8|49513.2|284
1767792900000|2026-01-07 13:35:00|49519.8|49516.2|49537.7|49534.1|49539.9|49536.3|49519.8|49516.2|347
1767793200000|2026-01-07 13:40:00|49538.2|49534.6|49533.7|49530.1|49548.4|49544.8|49533.7|49530.1|365
1767793500000|2026-01-07 13:45:00|49534.2|49530.6|49541.2|49537.6|49545.3|49541.7|49528.7|49525.1|272
1767793800000|2026-01-07 13:50:00|49540.7|49537.1|49538.6|49535|49546.8|49543.2|49530.1|49526.5|379
1767794100000|2026-01-07 13:55:00|49538.1|49534.5|49532.7|49529.1|49545.7|49542.1|49532.7|49529.1|193
1767794400000|2026-01-07 14:00:00|49532.2|49528.6|49550.1|49546.5|49556.2|49552.6|49532.2|49528.6|570
1767794700000|2026-01-07 14:05:00|49549.6|49546|49542.1|49538.5|49556|49552.4|49532.2|49528.6|437
1767795000000|2026-01-07 14:10:00|49543.1|49539.5|49520.4|49516.8|49548.8|49545.2|49520.4|49516.8|281
1767795300000|2026-01-07 14:15:00|49520.7|49517.1|49532.3|49528.7|49537.6|49534|49516.9|49513.3|371
1767795600000|2026-01-07 14:20:00|49531.8|49528.2|49531.4|49527.8|49538.2|49534.6|49525.2|49521.6|311
1767795900000|2026-01-07 14:25:00|49529.4|49525.8|49567.8|49564.2|49573.6|49570|49528.9|49525.3|1203
1767796200000|2026-01-07 14:30:00|49566.4|49563.9|49465.1|49462.6|49625.2|49622.7|49453.1|49450.6|6506
1767796500000|2026-01-07 14:35:00|49465.6|49463.1|49497.7|49495.2|49543.5|49541|49463|49460.5|2445
1767796800000|2026-01-07 14:40:00|49500.7|49498.2|49446.9|49444.4|49527.9|49525.4|49446.9|49444.4|1947
1767797100000|2026-01-07 14:45:00|49448.1|49445.6|49447.4|49444.9|49500.4|49497.9|49421.5|49419|2291
1767797400000|2026-01-07 14:50:00|49452.4|49449.9|49385.4|49382.9|49455.4|49452.9|49381.3|49378.8|2188
1767797700000|2026-01-07 14:55:00|49386.4|49383.9|49379.9|49377.4|49389.7|49387.2|49361.9|49359.4|1423
1767798000000|2026-01-07 15:00:00|49380.2|49377.7|49300.7|49298.2|49396.3|49393.8|49293.2|49290.7|2875
1767798300000|2026-01-07 15:05:00|49300.6|49298.1|49319.6|49317.1|49338.6|49336.1|49286.7|49284.2|1638
1767798600000|2026-01-07 15:10:00|49323.5|49321|49264|49261.5|49324.2|49321.7|49260.7|49258.2|1383
1767798900000|2026-01-07 15:15:00|49265|49262.5|49242.7|49240.2|49278.5|49276|49241.2|49238.7|1674
1767799200000|2026-01-07 15:20:00|49243.1|49240.6|49248.5|49246|49270.4|49267.9|49223.6|49221.1|1510
1767799500000|2026-01-07 15:25:00|49250.5|49248|49234.9|49232.4|49277|49274.5|49233.6|49231.1|1347
1767799800000|2026-01-07 15:30:00|49235.1|49232.6|49255.1|49252.6|49257.1|49254.6|49204.9|49202.4|1466
1767800100000|2026-01-07 15:35:00|49251.1|49248.6|49280.7|49278.2|49283.2|49280.7|49214|49211.5|2704
1767800400000|2026-01-07 15:40:00|49282|49279.5|49269.5|49267|49309.6|49307.1|49259.9|49257.4|1586
1767800700000|2026-01-07 15:45:00|49265.5|49263|49263.3|49260.8|49277.9|49275.4|49238.2|49235.7|991
1767801000000|2026-01-07 15:50:00|49263.2|49260.7|49259.9|49257.4|49266.6|49264.1|49239.6|49237.1|908
1767801300000|2026-01-07 15:55:00|49260.9|49258.4|49283.6|49281.1|49294|49291.5|49259.9|49257.4|851
1767801600000|2026-01-07 16:00:00|49282.1|49279.6|49301.1|49298.6|49307.1|49304.6|49274.2|49271.7|701
1767801900000|2026-01-07 16:05:00|49301.6|49299.1|49287.1|49284.6|49304.5|49302|49263.2|49260.7|748
1767802200000|2026-01-07 16:10:00|49288.3|49285.8|49274.3|49271.8|49295.9|49293.4|49266.7|49264.2|494
1767802500000|2026-01-07 16:15:00|49275.3|49272.8|49303.5|49301|49303.5|49301|49273.3|49270.8|368
1767802800000|2026-01-07 16:20:00|49302.5|49300|49313.3|49310.8|49321.3|49318.8|49283.5|49281|606
1767803100000|2026-01-07 16:25:00|49313.9|49311.4|49308.2|49305.7|49321.7|49319.2|49292.5|49290|582
1767803400000|2026-01-07 16:30:00|49306.8|49304.3|49303.1|49300.6|49317.4|49314.9|49295.3|49292.8|539
1767803700000|2026-01-07 16:35:00|49304.1|49301.6|49307.6|49305.1|49312.4|49309.9|49283|49280.5|437
1767804000000|2026-01-07 16:40:00|49307.4|49304.9|49362.6|49360.1|49369.7|49367.2|49303.2|49300.7|1107
1767804300000|2026-01-07 16:45:00|49361.6|49359.1|49367.3|49364.8|49373.6|49371.1|49350.6|49348.1|695
1767804600000|2026-01-07 16:50:00|49365.2|49362.7|49378.5|49376|49379.4|49376.9|49352.9|49350.4|622
1767804900000|2026-01-07 16:55:00|49378|49375.5|49368|49365.5|49381.5|49379|49358.3|49355.8|405
1767805200000|2026-01-07 17:00:00|49371|49368.5|49388.5|49386|49394|49391.5|49371|49368.5|656
1767805500000|2026-01-07 17:05:00|49389|49386.5|49395|49392.5|49405.4|49402.9|49383|49380.5|576
1767805800000|2026-01-07 17:10:00|49395.5|49393|49371.7|49369.2|49397.2|49394.7|49365.2|49362.7|609
1767806100000|2026-01-07 17:15:00|49372.7|49370.2|49379.6|49377.1|49384.4|49381.9|49357.6|49355.1|450
1767806400000|2026-01-07 17:20:00|49382.1|49379.6|49393.8|49391.3|49393.8|49391.3|49375.7|49373.2|237
1767806700000|2026-01-07 17:25:00|49393.3|49390.8|49379.7|49377.2|49401.9|49399.4|49379.6|49377.1|291
1767807000000|2026-01-07 17:30:00|49377.9|49375.4|49355.8|49353.3|49381.2|49378.7|49351.8|49349.3|521
1767807300000|2026-01-07 17:35:00|49356.3|49353.8|49361|49358.5|49361|49358.5|49340.4|49337.9|390
1767807600000|2026-01-07 17:40:00|49362.5|49360|49365.7|49363.2|49371.2|49368.7|49350.2|49347.7|422
1767807900000|2026-01-07 17:45:00|49365.2|49362.7|49321.3|49318.8|49367.5|49365|49318.8|49316.3|704
1767808200000|2026-01-07 17:50:00|49320.7|49318.2|49289.4|49286.9|49320.7|49318.2|49261|49258.5|1040
1767808500000|2026-01-07 17:55:00|49289.9|49287.4|49279.4|49276.9|49299.5|49297|49268.8|49266.3|572
1767808800000|2026-01-07 18:00:00|49278.9|49276.4|49261.1|49258.6|49278.9|49276.4|49252.8|49250.3|596
1767809100000|2026-01-07 18:05:00|49262.1|49259.6|49252.4|49249.9|49269.4|49266.9|49243.6|49241.1|437
1767809400000|2026-01-07 18:10:00|49253.8|49251.3|49249.6|49247.1|49258.9|49256.4|49234.7|49232.2|517
1767809700000|2026-01-07 18:15:00|49248.6|49246.1|49212.7|49210.2|49252.6|49250.1|49204.6|49202.1|706
1767810000000|2026-01-07 18:20:00|49213.1|49210.6|49217.6|49215.1|49220.8|49218.3|49198|49195.5|613
1767810300000|2026-01-07 18:25:00|49217.1|49214.6|49195.8|49193.3|49221.2|49218.7|49191.4|49188.9|491
1767810600000|2026-01-07 18:30:00|49193.3|49190.8|49203.3|49200.8|49211.8|49209.3|49189.6|49187.1|539
1767810900000|2026-01-07 18:35:00|49202.8|49200.3|49178.8|49176.3|49202.8|49200.3|49173.5|49171|540
1767811200000|2026-01-07 18:40:00|49179.6|49177.1|49172.7|49170.2|49203.7|49201.2|49171.6|49169.1|622
1767811500000|2026-01-07 18:45:00|49173.2|49170.7|49212.3|49209.8|49213.3|49210.8|49171.2|49168.7|552
1767811800000|2026-01-07 18:50:00|49211.2|49208.7|49219.9|49217.4|49231.7|49229.2|49202.7|49200.2|525
1767812100000|2026-01-07 18:55:00|49220.4|49217.9|49234.1|49231.6|49235.8|49233.3|49199.7|49197.2|461
1767812400000|2026-01-07 19:00:00|49235.2|49232.7|49240.2|49237.7|49241.7|49239.2|49222.2|49219.7|419
1767812700000|2026-01-07 19:05:00|49239.7|49237.2|49187.1|49184.6|49239.7|49237.2|49185.2|49182.7|575
1767813000000|2026-01-07 19:10:00|49187.9|49185.4|49177.8|49175.3|49192.4|49189.9|49159|49156.5|982
1767813300000|2026-01-07 19:15:00|49178.3|49175.8|49167.3|49164.8|49181.4|49178.9|49143.5|49141|827
1767813600000|2026-01-07 19:20:00|49165.3|49162.8|49137|49134.5|49167.5|49165|49135.7|49133.2|411
1767813900000|2026-01-07 19:25:00|49138|49135.5|49151.6|49149.1|49156|49153.5|49134|49131.5|426
1767814200000|2026-01-07 19:30:00|49151.8|49149.3|49184.5|49182|49192.8|49190.3|49148.5|49146|542
1767814500000|2026-01-07 19:35:00|49185|49182.5|49174.6|49172.1|49197.9|49195.4|49167.9|49165.4|326
1767814800000|2026-01-07 19:40:00|49175.5|49173|49169.7|49167.2|49177.5|49175|49154.2|49151.7|449
1767815100000|2026-01-07 19:45:00|49170.7|49168.2|49171.8|49169.3|49177.1|49174.6|49160.2|49157.7|248
1767815400000|2026-01-07 19:50:00|49172.1|49169.6|49172.3|49169.8|49177.6|49175.1|49159.5|49157|403
1767815700000|2026-01-07 19:55:00|49171.5|49169|49160.6|49158.1|49173.9|49171.4|49150.2|49147.7|485
1767816000000|2026-01-07 20:00:00|49158.9|49156.4|49144.4|49141.9|49163.8|49161.3|49136.4|49133.9|574
1767816300000|2026-01-07 20:05:00|49143.9|49141.4|49124.4|49121.9|49146.6|49144.1|49113.9|49111.4|692
1767816600000|2026-01-07 20:10:00|49123.7|49121.2|49098|49095.5|49131.6|49129.1|49097.5|49095|966
1767816900000|2026-01-07 20:15:00|49097.5|49095|49117.2|49114.7|49118.8|49116.3|49073.9|49071.4|1022
1767817200000|2026-01-07 20:20:00|49116.7|49114.2|49072.8|49070.3|49122.7|49120.2|49071.8|49069.3|829
1767817500000|2026-01-07 20:25:00|49072.3|49069.8|49044.7|49042.2|49077.8|49075.3|49032.1|49029.6|1173
1767817800000|2026-01-07 20:30:00|49045.1|49042.6|48980.1|48977.6|49045.1|49042.6|48975.1|48972.6|1500
1767818100000|2026-01-07 20:35:00|48979.6|48977.1|48966.5|48964|48989.9|48987.4|48960.9|48958.4|1197
1767818400000|2026-01-07 20:40:00|48966.8|48964.3|48971|48968.5|48983.6|48981.1|48950.1|48947.6|1276
1767818700000|2026-01-07 20:45:00|48973|48970.5|48973|48970.5|48980.1|48977.6|48959|48956.5|878
1767819000000|2026-01-07 20:50:00|48973.4|48970.9|48997|48994.5|49003.5|49001|48973.4|48970.9|1465
1767819300000|2026-01-07 20:55:00|48995.5|48993|48998.3|48995.8|49004.9|49002.4|48973.7|48971.2|3354
1767819600000|2026-01-07 21:00:00|48999.7|48994.9|48991|48986.2|49004|48999.2|48983.3|48978.5|1163
1767819900000|2026-01-07 21:05:00|48989|48984.2|48977.7|48972.9|48991.4|48986.6|48977.4|48972.6|367
1767820200000|2026-01-07 21:10:00|48978.2|48973.4|48963.1|48958.3|48983|48978.2|48959.8|48955|411
1767820500000|2026-01-07 21:15:00|48963.6|48958.8|48950.9|48946.1|48967.8|48963|48939.4|48934.6|436
1767820800000|2026-01-07 21:20:00|48950.4|48945.6|48955.4|48950.6|48966.4|48961.6|48949.9|48945.1|166
1767821100000|2026-01-07 21:25:00|48955.9|48951.1|48953.1|48948.3|48959|48954.2|48947.5|48942.7|118
1767821400000|2026-01-07 21:30:00|48953.6|48948.8|48966.4|48961.6|48969.8|48965|48947.2|48942.4|265
1767821700000|2026-01-07 21:35:00|48967.6|48962.8|48978.1|48973.3|48981.8|48977|48964.7|48959.9|139
1767822000000|2026-01-07 21:40:00|48977.7|48972.9|48980.5|48975.7|48983|48978.2|48974.4|48969.6|132
1767822300000|2026-01-07 21:45:00|48981|48976.2|48981.9|48977.1|48988.3|48983.5|48974.4|48969.6|275
1767822600000|2026-01-07 21:50:00|48982.4|48977.6|48999.2|48994.4|49000.6|48995.8|48980.3|48975.5|177
1767822900000|2026-01-07 21:55:00|48998.2|48993.4|48995.6|48985.8|49006.6|49001.8|48994.3|48984.5|171
1767823800000|2026-01-07 22:10:00|48996.6|48986.8|48996.6|48986.8|48996.6|48986.8|48996.6|48986.8|0
1767824100000|2026-01-07 22:15:00|48997.6|48987.8|49000.6|48990.8|49000.6|48990.8|48997.6|48987.8|0
1767825900000|2026-01-07 22:45:00|48999.6|48989.8|48994.6|48984.8|48999.6|48989.8|48994.6|48984.8|0
1767826200000|2026-01-07 22:50:00|48993.6|48983.8|48988.6|48978.8|48993.6|48983.8|48988.6|48978.8|0
1767826500000|2026-01-07 22:55:00|48986.6|48976.8|48981.6|48971.8|48986.6|48976.8|48981.6|48971.8|0
1767826800000|2026-01-07 23:00:00|49011.4|49006.6|49010.9|49006.1|49023.7|49018.9|49003.9|48999.1|297
1767827100000|2026-01-07 23:05:00|49008.4|49003.6|49009.9|49005.1|49023.3|49018.5|49004.5|48999.7|97
1767827400000|2026-01-07 23:10:00|49009.4|49004.6|49006.6|49001.8|49020.3|49015.5|49006|49001.2|39
1767827700000|2026-01-07 23:15:00|49007.1|49002.3|49009.4|49004.6|49022.2|49017.4|49006.3|49001.5|123
1767828000000|2026-01-07 23:20:00|49009.9|49005.1|49013.2|49008.4|49023.1|49018.3|49009.9|49005.1|35
1767828300000|2026-01-07 23:25:00|49013.7|49008.9|49008.4|49003.6|49016.5|49011.7|49001.7|48996.9|49
1767828600000|2026-01-07 23:30:00|49008.9|49004.1|49012.7|49007.9|49019|49014.2|49008.8|49004|69
1767828900000|2026-01-07 23:35:00|49013.2|49008.4|49015.5|49010.7|49022.5|49017.7|49004.4|48999.6|36
1767829200000|2026-01-07 23:40:00|49014.2|49009.4|49012.7|49007.9|49020.7|49015.9|49008.6|49003.8|22
1767829500000|2026-01-07 23:45:00|49013.2|49008.4|49012.4|49007.6|49019.1|49014.3|48994.6|48989.8|404
1767829800000|2026-01-07 23:50:00|49011.5|49006.7|49033|49028.2|49034.7|49029.9|49010.8|49006|417
1767830100000|2026-01-07 23:55:00|49032|49027.2|49020|49015.2|49033|49028.2|49008|49003.2|170
1767830400000|2026-01-08 00:00:00|49020.5|49015.7|49028.4|49023.6|49033.9|49029.1|49020.1|49015.3|80
1767830700000|2026-01-08 00:05:00|49028.9|49024.1|49027.5|49022.7|49037|49032.2|49025|49020.2|28
1767831000000|2026-01-08 00:10:00|49027|49022.2|49027.8|49023|49028.1|49023.3|49021.2|49016.4|43
1767831300000|2026-01-08 00:15:00|49028.8|49024|49026.2|49021.4|49031.1|49026.3|49023.5|49018.7|82
1767831600000|2026-01-08 00:20:00|49025.7|49020.9|49022.2|49017.4|49026.9|49022.1|49016.8|49012|28
1767831900000|2026-01-08 00:25:00|49021.7|49016.9|49012|49007.2|49021.7|49016.9|49010.1|49005.3|43
1767832200000|2026-01-08 00:30:00|49011.5|49006.7|49021.3|49016.5|49022.9|49018.1|49010.7|49005.9|66
1767832500000|2026-01-08 00:35:00|49021.8|49017|49033.4|49028.6|49036.7|49031.9|49020.3|49015.5|40
1767832800000|2026-01-08 00:40:00|49032.9|49028.1|49027.8|49023|49034.5|49029.7|49023.4|49018.6|37
1767833100000|2026-01-08 00:45:00|49028.3|49023.5|49028.6|49023.8|49034.3|49029.5|49025.4|49020.6|37
1767833400000|2026-01-08 00:50:00|49029.1|49024.3|49025.7|49020.9|49029.6|49024.8|49024|49019.2|31
1767833700000|2026-01-08 00:55:00|49025.2|49020.4|49028.1|49023.3|49028.1|49023.3|49022.6|49017.8|30
1767834000000|2026-01-08 01:00:00|49028.6|49023.8|49023.5|49018.7|49031|49026.2|49021.3|49016.5|64
1767834300000|2026-01-08 01:05:00|49023|49018.2|49012.6|49007.8|49023|49018.2|49004.8|49000|87
1767834600000|2026-01-08 01:10:00|49013.1|49008.3|49002.3|48997.5|49015.4|49010.6|48998.6|48993.8|63
1767834900000|2026-01-08 01:15:00|49003.1|48998.3|48999.3|48994.5|49008.2|49003.4|48991.4|48986.6|61
1767835200000|2026-01-08 01:20:00|49000.3|48995.5|49009.8|49005|49011.8|49007|48997.4|48992.6|70
1767835500000|2026-01-08 01:25:00|49009.3|49004.5|49008.4|49003.6|49012.3|49007.5|49001.4|48996.6|49
1767835800000|2026-01-08 01:30:00|49007|49002.2|48997.3|48992.5|49008.4|49003.6|48988.4|48983.6|54
1767836100000|2026-01-08 01:35:00|48997.8|48993|49007.2|49002.4|49010.1|49005.3|48993.8|48989|39
1767836400000|2026-01-08 01:40:00|49009.4|49004.6|49013.2|49008.4|49016.4|49011.6|49002.7|48997.9|31
1767836700000|2026-01-08 01:45:00|49013.7|49008.9|49013.9|49009.1|49023.9|49019.1|49006.1|49001.3|44
1767837000000|2026-01-08 01:50:00|49013.4|49008.6|49016.5|49011.7|49022.3|49017.5|49006.5|49001.7|67
1767837300000|2026-01-08 01:55:00|49017|49012.2|49015|49010.2|49022.3|49017.5|49008.6|49003.8|37
1767837600000|2026-01-08 02:00:00|49016.6|49011.8|49026.6|49021.8|49028.1|49023.3|49012.8|49008|60
1767837900000|2026-01-08 02:05:00|49026.1|49021.3|49024|49019.2|49031|49026.2|49022.2|49017.4|64
1767838200000|2026-01-08 02:10:00|49025|49020.2|48998|48993.2|49026.1|49021.3|48993.5|48988.7|460
1767838500000|2026-01-08 02:15:00|48997.8|48993|49004.3|48999.5|49016.1|49011.3|48994.9|48990.1|238
1767838800000|2026-01-08 02:20:00|49003.8|48999|48993.2|48988.4|49004.3|48999.5|48988|48983.2|124
1767839100000|2026-01-08 02:25:00|48993|48988.2|48979.5|48974.7|48995.9|48991.1|48977.6|48972.8|68
1767839400000|2026-01-08 02:30:00|48978.6|48973.8|48968.6|48963.8|48982.2|48977.4|48965.4|48960.6|72
1767839700000|2026-01-08 02:35:00|48968.1|48963.3|48963.9|48959.1|48976.4|48971.6|48963.8|48959|76
1767840000000|2026-01-08 02:40:00|48962.6|48957.8|48982.9|48978.1|48985.2|48980.4|48959.4|48954.6|314
1767840300000|2026-01-08 02:45:00|48983.4|48978.6|48952.1|48947.3|48992.6|48987.8|48949.6|48944.8|666
1767840600000|2026-01-08 02:50:00|48952.6|48947.8|48946.7|48941.9|48956.9|48952.1|48945.1|48940.3|72
1767840900000|2026-01-08 02:55:00|48947.2|48942.4|48957.1|48952.3|48959.9|48955.1|48945.1|48940.3|38
1767841200000|2026-01-08 03:00:00|48958.1|48953.3|48942|48937.2|48958.1|48953.3|48941.5|48936.7|76
1767841500000|2026-01-08 03:05:00|48942.5|48937.7|48932.8|48928|48942.5|48937.7|48931.2|48926.4|109
1767841800000|2026-01-08 03:10:00|48932.3|48927.5|48935.9|48931.1|48941|48936.2|48930.2|48925.4|32
1767842100000|2026-01-08 03:15:00|48936.4|48931.6|48938.6|48933.8|48943.5|48938.7|48934|48929.2|60
1767842400000|2026-01-08 03:20:00|48938.1|48933.3|48927.4|48922.6|48940.3|48935.5|48923.2|48918.4|162
1767842700000|2026-01-08 03:25:00|48926.9|48922.1|48927.4|48922.6|48934.8|48930|48912.7|48907.9|547
1767843000000|2026-01-08 03:30:00|48928.6|48923.8|48937.2|48932.4|48945.6|48940.8|48928|48923.2|186
1767843300000|2026-01-08 03:35:00|48937.7|48932.9|48934.3|48929.5|48947|48942.2|48930.3|48925.5|184
1767843600000|2026-01-08 03:40:00|48935.4|48930.6|48930.9|48926.1|48939.3|48934.5|48927.9|48923.1|29
1767843900000|2026-01-08 03:45:00|48930.4|48925.6|48935.5|48930.7|48940.5|48935.7|48921|48916.2|49
1767844200000|2026-01-08 03:50:00|48936.6|48931.8|48938.5|48933.7|48939.4|48934.6|48929.7|48924.9|35
1767844500000|2026-01-08 03:55:00|48939|48934.2|48937.6|48932.8|48943.2|48938.4|48936.1|48931.3|34
1767844800000|2026-01-08 04:00:00|48938.1|48933.3|48932.9|48928.1|48942.5|48937.7|48932.9|48928.1|25
1767845100000|2026-01-08 04:05:00|48933.9|48929.1|48923.5|48918.7|48934.9|48930.1|48923|48918.2|47
1767845400000|2026-01-08 04:10:00|48924|48919.2|48932.9|48928.1|48936.8|48932|48923.5|48918.7|31
1767845700000|2026-01-08 04:15:00|48932.4|48927.6|48924.2|48919.4|48934.9|48930.1|48922.2|48917.4|48
1767846000000|2026-01-08 04:20:00|48924.7|48919.9|48934.5|48929.7|48934.5|48929.7|48921.7|48916.9|42
1767846300000|2026-01-08 04:25:00|48935|48930.2|48927.7|48922.9|48942.5|48937.7|48927.2|48922.4|59
1767846600000|2026-01-08 04:30:00|48927.2|48922.4|48921.4|48916.6|48933.1|48928.3|48919.9|48915.1|12
1767846900000|2026-01-08 04:35:00|48921.9|48917.1|48930.4|48925.6|48931.3|48926.5|48919.2|48914.4|36
1767847200000|2026-01-08 04:40:00|48930.9|48926.1|48924.8|48920|48931.4|48926.6|48916.9|48912.1|20
1767847500000|2026-01-08 04:45:00|48925.3|48920.5|48929|48924.2|48932.5|48927.7|48925.3|48920.5|36
1767847800000|2026-01-08 04:50:00|48929.5|48924.7|48929.5|48924.7|48931.1|48926.3|48925.1|48920.3|17
1767848100000|2026-01-08 04:55:00|48929|48924.2|48922.1|48917.3|48930|48925.2|48921.1|48916.3|19
1767848400000|2026-01-08 05:00:00|48922.6|48917.8|48924.4|48919.6|48927.7|48922.9|48919.5|48914.7|34
1767848700000|2026-01-08 05:05:00|48924.9|48920.1|48908.2|48903.4|48926.7|48921.9|48902.4|48897.6|61
1767849000000|2026-01-08 05:10:00|48907.7|48902.9|48895.7|48890.9|48908.2|48903.4|48895.2|48890.4|92
1767849300000|2026-01-08 05:15:00|48895.2|48890.4|48901.2|48896.4|48905.8|48901|48895.2|48890.4|35
1767849600000|2026-01-08 05:20:00|48902.9|48898.1|48917|48912.2|48920.3|48915.5|48902.9|48898.1|16
1767849900000|2026-01-08 05:25:00|48916.5|48911.7|48908.7|48903.9|48918.5|48913.7|48908.7|48903.9|21
1767850200000|2026-01-08 05:30:00|48909.2|48904.4|48888.2|48883.4|48909.7|48904.9|48883.8|48879|71
1767850500000|2026-01-08 05:35:00|48888.7|48883.9|48886.1|48881.3|48896.5|48891.7|48881|48876.2|47
1767850800000|2026-01-08 05:40:00|48886.7|48881.9|48875|48870.2|48886.7|48881.9|48873|48868.2|93
1767851100000|2026-01-08 05:45:00|48877.3|48872.5|48885.9|48881.1|48889.9|48885.1|48876.3|48871.5|26
1767851400000|2026-01-08 05:50:00|48885.4|48880.6|48881.4|48876.6|48885.9|48881.1|48879.3|48874.5|40
1767851700000|2026-01-08 05:55:00|48881.9|48877.1|48877.1|48872.3|48885.4|48880.6|48875.1|48870.3|78
1767852000000|2026-01-08 06:00:00|48877.6|48872.8|48849.1|48844.3|48879.6|48874.8|48849.1|48844.3|181
1767852300000|2026-01-08 06:05:00|48848.6|48843.8|48852.1|48847.3|48853.9|48849.1|48840.1|48835.3|216
1767852600000|2026-01-08 06:10:00|48853.1|48848.3|48848.9|48844.1|48854.1|48849.3|48840.2|48835.4|138
1767852900000|2026-01-08 06:15:00|48848.4|48843.6|48836.8|48832|48849|48844.2|48831.6|48826.8|75
1767853200000|2026-01-08 06:20:00|48836.3|48831.5|48840.2|48835.4|48850.2|48845.4|48825.3|48820.5|72
1767853500000|2026-01-08 06:25:00|48840.7|48835.9|48827.4|48822.6|48842|48837.2|48824.5|48819.7|72
1767853800000|2026-01-08 06:30:00|48827.9|48823.1|48833.5|48828.7|48852.4|48847.6|48826.1|48821.3|138
1767854100000|2026-01-08 06:35:00|48839.9|48835.1|48845.7|48840.9|48855.4|48850.6|48832|48827.2|65
1767854400000|2026-01-08 06:40:00|48845.9|48841.1|48857.3|48852.5|48861.5|48856.7|48841|48836.2|64
1767854700000|2026-01-08 06:45:00|48858.3|48853.5|48862.9|48858.1|48864.2|48859.4|48855.3|48850.5|73
1767855000000|2026-01-08 06:50:00|48863.4|48858.6|48866.4|48861.6|48869.4|48864.6|48856.2|48851.4|69
1767855300000|2026-01-08 06:55:00|48866.9|48862.1|48865.1|48860.3|48870.6|48865.8|48858.9|48854.1|57
1767855600000|2026-01-08 07:00:00|48863.6|48860|48849.7|48846.1|48864.4|48860.8|48829.2|48825.6|180
1767855900000|2026-01-08 07:05:00|48850.2|48846.6|48850.1|48846.5|48856.7|48853.1|48843.3|48839.7|79
1767856200000|2026-01-08 07:10:00|48851|48847.4|48854.4|48850.8|48860.7|48857.1|48850.4|48846.8|65
1767856500000|2026-01-08 07:15:00|48854.9|48851.3|48860.8|48857.2|48860.8|48857.2|48851.8|48848.2|41
1767856800000|2026-01-08 07:20:00|48860.3|48856.7|48894|48890.4|48902.5|48898.9|48850.6|48847|806
1767857100000|2026-01-08 07:25:00|48894.4|48890.8|48866|48862.4|48902.4|48898.8|48863.4|48859.8|249
1767857400000|2026-01-08 07:30:00|48864.5|48860.9|48887.6|48884|48888.1|48884.5|48862.3|48858.7|140
1767857700000|2026-01-08 07:35:00|48887.1|48883.5|48882|48878.4|48894.3|48890.7|48878.3|48874.7|229
1767858000000|2026-01-08 07:40:00|48881.8|48878.2|48879.6|48876|48882.6|48879|48867.6|48864|61
1767858300000|2026-01-08 07:45:00|48879.8|48876.2|48887.5|48883.9|48887.6|48884|48865.4|48861.8|122
1767858600000|2026-01-08 07:50:00|48887|48883.4|48880.4|48876.8|48887.5|48883.9|48879.4|48875.8|32
1767858900000|2026-01-08 07:55:00|48880.9|48877.3|48870.5|48866.9|48883.5|48879.9|48868|48864.4|42
1767859200000|2026-01-08 08:00:00|48871|48867.4|48893.5|48889.9|48895.8|48892.2|48869|48865.4|132
1767859500000|2026-01-08 08:05:00|48895|48891.4|48891.7|48888.1|48896.3|48892.7|48881.6|48878|151
1767859800000|2026-01-08 08:10:00|48892.2|48888.6|48900.8|48897.2|48906.7|48903.1|48887.5|48883.9|188
1767860100000|2026-01-08 08:15:00|48901.3|48897.7|48900.3|48896.7|48907.7|48904.1|48887.8|48884.2|224
1767860400000|2026-01-08 08:20:00|48900.8|48897.2|48901.8|48898.2|48903.9|48900.3|48890.6|48887|74
1767860700000|2026-01-08 08:25:00|48901.3|48897.7|48907.9|48904.3|48910.4|48906.8|48892.6|48889|125
1767861000000|2026-01-08 08:30:00|48907.4|48903.8|48912.1|48908.5|48912.1|48908.5|48881|48877.4|124
1767861300000|2026-01-08 08:35:00|48911.6|48908|48901.7|48898.1|48914.4|48910.8|48895.9|48892.3|153
1767861600000|2026-01-08 08:40:00|48902.2|48898.6|48897.2|48893.6|48905.6|48902|48890.1|48886.5|76
1767861900000|2026-01-08 08:45:00|48897.7|48894.1|48886.3|48882.7|48899.3|48895.7|48882.6|48879|121
1767862200000|2026-01-08 08:50:00|48885.7|48882.1|48888.3|48884.7|48896.3|48892.7|48879.5|48875.9|99
1767862500000|2026-01-08 08:55:00|48887.8|48884.2|48881.8|48878.2|48888.3|48884.7|48875.3|48871.7|69
1767862800000|2026-01-08 09:00:00|48885.8|48882.2|48898.5|48894.9|48904|48900.4|48885.8|48882.2|133
1767863100000|2026-01-08 09:05:00|48899|48895.4|48898.6|48895|48906.5|48902.9|48893.5|48889.9|73
1767863400000|2026-01-08 09:10:00|48899.1|48895.5|48894.7|48891.1|48905.1|48901.5|48891.4|48887.8|33
1767863700000|2026-01-08 09:15:00|48894.2|48890.6|48887.6|48884|48894.7|48891.1|48878.4|48874.8|97
1767864000000|2026-01-08 09:20:00|48886.6|48883|48883.3|48879.7|48891.7|48888.1|48876.6|48873|96
1767864300000|2026-01-08 09:25:00|48882.8|48879.2|48882.3|48878.7|48885.7|48882.1|48875.5|48871.9|54
1767864600000|2026-01-08 09:30:00|48882.8|48879.2|48881.7|48878.1|48884.4|48880.8|48875.6|48872|61
1767864900000|2026-01-08 09:35:00|48882.2|48878.6|48870.5|48866.9|48882.7|48879.1|48860.4|48856.8|215
1767865200000|2026-01-08 09:40:00|48869.6|48866|48867.7|48864.1|48874.4|48870.8|48860.1|48856.5|120
1767865500000|2026-01-08 09:45:00|48867.2|48863.6|48855.6|48852|48873.7|48870.1|48855.6|48852|186
1767865800000|2026-01-08 09:50:00|48855.1|48851.5|48860.3|48856.7|48860.3|48856.7|48850.6|48847|136
1767866100000|2026-01-08 09:55:00|48859.8|48856.2|48861.5|48857.9|48866.9|48863.3|48850.5|48846.9|97
1767866400000|2026-01-08 10:00:00|48859.1|48855.5|48852.6|48849|48861|48857.4|48846.4|48842.8|142
1767866700000|2026-01-08 10:05:00|48852.1|48848.5|48849.8|48846.2|48860.1|48856.5|48848.3|48844.7|69
1767867000000|2026-01-08 10:10:00|48850.3|48846.7|48841.4|48837.8|48852.8|48849.2|48834|48830.4|100
1767867300000|2026-01-08 10:15:00|48840.9|48837.3|48834.6|48831|48842.8|48839.2|48834.2|48830.6|76
1767867600000|2026-01-08 10:20:00|48834.1|48830.5|48839.9|48836.3|48840.4|48836.8|48831.7|48828.1|109
1767867900000|2026-01-08 10:25:00|48839.4|48835.8|48838.6|48835|48842.4|48838.8|48835.4|48831.8|50
1767868200000|2026-01-08 10:30:00|48838.1|48834.5|48852.6|48849|48853.1|48849.5|48835.8|48832.2|120
1767868500000|2026-01-08 10:35:00|48852.7|48849.1|48857.9|48854.3|48860.3|48856.7|48846.4|48842.8|94
1767868800000|2026-01-08 10:40:00|48858.4|48854.8|48862.4|48858.8|48863.7|48860.1|48851.5|48847.9|89
1767869100000|2026-01-08 10:45:00|48861.9|48858.3|48856.3|48852.7|48863.1|48859.5|48852.7|48849.1|36
1767869400000|2026-01-08 10:50:00|48855.8|48852.2|48848.2|48844.6|48857.9|48854.3|48846.2|48842.6|74
1767869700000|2026-01-08 10:55:00|48849.7|48846.1|48855.3|48851.7|48857.3|48853.7|48843.2|48839.6|69
1767870000000|2026-01-08 11:00:00|48856.3|48852.7|48862.6|48859|48862.6|48859|48852.2|48848.6|93
1767870300000|2026-01-08 11:05:00|48863|48859.4|48860.2|48856.6|48873.1|48869.5|48859.2|48855.6|102
1767870600000|2026-01-08 11:10:00|48860.4|48856.8|48865.8|48862.2|48870.1|48866.5|48857.6|48854|63
1767870900000|2026-01-08 11:15:00|48865.3|48861.7|48858|48854.4|48865.8|48862.2|48853.3|48849.7|50
1767871200000|2026-01-08 11:20:00|48858.3|48854.7|48861.8|48858.2|48864.7|48861.1|48854.8|48851.2|21
1767871500000|2026-01-08 11:25:00|48862.1|48858.5|48862.8|48859.2|48872.4|48868.8|48861.4|48857.8|46
1767871800000|2026-01-08 11:30:00|48862.3|48858.7|48854.7|48851.1|48869.3|48865.7|48812.7|48809.1|743
1767872100000|2026-01-08 11:35:00|48854.9|48851.3|48855.9|48852.3|48865.3|48861.7|48849.4|48845.8|88
1767872400000|2026-01-08 11:40:00|48856.4|48852.8|48856.8|48853.2|48865.9|48862.3|48855.3|48851.7|63
1767872700000|2026-01-08 11:45:00|48857.3|48853.7|48847|48843.4|48857.3|48853.7|48841|48837.4|98
1767873000000|2026-01-08 11:50:00|48847.2|48843.6|48834.5|48830.9|48852|48848.4|48834.5|48830.9|99
1767873300000|2026-01-08 11:55:00|48833.9|48830.3|48831.3|48827.7|48834.4|48830.8|48824.3|48820.7|244
1767873600000|2026-01-08 12:00:00|48830.8|48827.2|48810.2|48806.6|48837.6|48834|48804.4|48800.8|402
1767873900000|2026-01-08 12:05:00|48809.7|48806.1|48815.1|48811.5|48819|48815.4|48799.9|48796.3|153
1767874200000|2026-01-08 12:10:00|48815.6|48812|48820.7|48817.1|48826.7|48823.1|48814.6|48811|135
1767874500000|2026-01-08 12:15:00|48821.2|48817.6|48820.2|48816.6|48835.3|48831.7|48817.5|48813.9|228
1767874800000|2026-01-08 12:20:00|48820.7|48817.1|48835.9|48832.3|48837|48833.4|48817.6|48814|150
1767875100000|2026-01-08 12:25:00|48836.4|48832.8|48832.7|48829.1|48841.6|48838|48830.7|48827.1|126
1767875400000|2026-01-08 12:30:00|48832.2|48828.6|48819.5|48815.9|48832.7|48829.1|48816.8|48813.2|112
1767875700000|2026-01-08 12:35:00|48819.6|48816|48813.8|48810.2|48819.6|48816|48808.3|48804.7|151
1767876000000|2026-01-08 12:40:00|48813.3|48809.7|48802.5|48798.9|48813.3|48809.7|48800.7|48797.1|147
1767876300000|2026-01-08 12:45:00|48803|48799.4|48812.7|48809.1|48812.8|48809.2|48795.8|48792.2|143
1767876600000|2026-01-08 12:50:00|48812.2|48808.6|48816.5|48812.9|48823.3|48819.7|48809.6|48806|94
1767876900000|2026-01-08 12:55:00|48816.6|48813|48820.7|48817.1|48828.8|48825.2|48815.6|48812|78
1767877200000|2026-01-08 13:00:00|48820.2|48816.6|48816.6|48813|48826.7|48823.1|48814.4|48810.8|121
1767877500000|2026-01-08 13:05:00|48816.1|48812.5|48821.7|48818.1|48825.6|48822|48812.5|48808.9|95
1767877800000|2026-01-08 13:10:00|48822.2|48818.6|48821.6|48818|48829.6|48826|48815|48811.4|166
1767878100000|2026-01-08 13:15:00|48822.1|48818.5|48834.7|48831.1|48836.9|48833.3|48816.7|48813.1|167
1767878400000|2026-01-08 13:20:00|48835.2|48831.6|48840.4|48836.8|48854.6|48851|48833.9|48830.3|412
1767878700000|2026-01-08 13:25:00|48839.9|48836.3|48850.6|48847|48855.7|48852.1|48832.3|48828.7|238
1767879000000|2026-01-08 13:30:00|48850.5|48846.9|48829.9|48826.3|48865.2|48861.6|48829.5|48825.9|334
1767879300000|2026-01-08 13:35:00|48829.4|48825.8|48837.3|48833.7|48839.6|48836|48827.4|48823.8|188
1767879600000|2026-01-08 13:40:00|48836.8|48833.2|48823.7|48820.1|48836.9|48833.3|48823.7|48820.1|148
1767879900000|2026-01-08 13:45:00|48824.2|48820.6|48828|48824.4|48829.9|48826.3|48817.5|48813.9|339
1767880200000|2026-01-08 13:50:00|48827.7|48824.1|48820.6|48817|48839.8|48836.2|48820.1|48816.5|384
1767880500000|2026-01-08 13:55:00|48820.1|48816.5|48824.9|48821.3|48827.6|48824|48810.7|48807.1|290
1767880800000|2026-01-08 14:00:00|48822.9|48819.3|48818.3|48814.7|48828.7|48825.1|48805|48801.4|715
1767881100000|2026-01-08 14:05:00|48817.8|48814.2|48801.4|48797.8|48820.7|48817.1|48796.8|48793.2|220
1767881400000|2026-01-08 14:10:00|48802.4|48798.8|48819.7|48816.1|48820.6|48817|48802.4|48798.8|206
1767881700000|2026-01-08 14:15:00|48819.2|48815.6|48814.6|48811|48823.3|48819.7|48806.2|48802.6|263
1767882000000|2026-01-08 14:20:00|48813.6|48810|48798.1|48794.5|48816.6|48813|48789.6|48786|863
1767882300000|2026-01-08 14:25:00|48796.6|48793|48782.3|48778.7|48804.7|48801.1|48766.8|48763.2|1818
1767882600000|2026-01-08 14:30:00|48781.2|48780.2|48872|48869.5|48947.3|48944.8|48781.2|48780.1|6933
1767882900000|2026-01-08 14:35:00|48872.3|48869.8|48914.8|48912.3|48989.4|48986.9|48841.9|48839.4|3591
1767883200000|2026-01-08 14:40:00|48913.8|48911.3|48934.7|48932.2|48980.3|48977.8|48904.2|48901.7|3244
1767883500000|2026-01-08 14:45:00|48933.7|48931.2|49049.9|49047.4|49088|49085.5|48898.9|48896.4|2911
1767883800000|2026-01-08 14:50:00|49049.8|49047.3|49037.5|49035|49068.4|49065.9|48998.9|48996.4|2324
1767884100000|2026-01-08 14:55:00|49037.3|49034.8|49055.5|49053|49093.9|49091.4|49014.3|49011.8|1917
1767884400000|2026-01-08 15:00:00|49049.5|49047|49084.7|49082.2|49091.8|49089.3|49029.7|49027.2|1698
1767884700000|2026-01-08 15:05:00|49084.2|49081.7|49153.9|49151.4|49156.3|49153.8|49070.8|49068.3|2100
1767885000000|2026-01-08 15:10:00|49154.9|49152.4|49142.3|49139.8|49161.2|49158.7|49114.4|49111.9|1428
1767885300000|2026-01-08 15:15:00|49143.8|49141.3|49176.3|49173.8|49186|49183.5|49132.3|49129.8|1467
1767885600000|2026-01-08 15:20:00|49176.9|49174.4|49190.2|49187.7|49204.6|49202.1|49160|49157.5|1153
1767885900000|2026-01-08 15:25:00|49188.7|49186.2|49148.1|49145.6|49202|49199.5|49148.1|49145.6|1448
1767886200000|2026-01-08 15:30:00|49146.2|49143.7|49165|49162.5|49176.8|49174.3|49105.2|49102.7|1613
1767886500000|2026-01-08 15:35:00|49166|49163.5|49165.3|49162.8|49175.3|49172.8|49144|49141.5|1204
1767886800000|2026-01-08 15:40:00|49165.4|49162.9|49184.5|49182|49204.4|49201.9|49158.8|49156.3|1108
1767887100000|2026-01-08 15:45:00|49182.5|49180|49155.1|49152.6|49200.2|49197.7|49140.6|49138.1|933
1767887400000|2026-01-08 15:50:00|49155.8|49153.3|49132.8|49130.3|49182.8|49180.3|49130.2|49127.7|947
1767887700000|2026-01-08 15:55:00|49132.3|49129.8|49225.5|49223|49229.7|49227.2|49131.5|49129|1493
1767888000000|2026-01-08 16:00:00|49224.8|49222.3|49237.3|49234.8|49253.9|49251.4|49220.1|49217.6|1364
1767888300000|2026-01-08 16:05:00|49237.4|49234.9|49176.1|49173.6|49240.8|49238.3|49174.5|49172|1216
1767888600000|2026-01-08 16:10:00|49175.8|49173.3|49172.9|49170.4|49198.1|49195.6|49160.1|49157.6|967
1767888900000|2026-01-08 16:15:00|49173.4|49170.9|49203.9|49201.4|49216.9|49214.4|49172.7|49170.2|784
1767889200000|2026-01-08 16:20:00|49203.3|49200.8|49222.4|49219.9|49238.5|49236|49191.5|49189|709
1767889500000|2026-01-08 16:25:00|49223.4|49220.9|49261.3|49258.8|49268.8|49266.3|49215.4|49212.9|840
1767889800000|2026-01-08 16:30:00|49260.3|49257.8|49283.5|49281|49314.5|49312|49256.4|49253.9|1281
1767890100000|2026-01-08 16:35:00|49284.5|49282|49266.4|49263.9|49285.8|49283.3|49234.9|49232.4|1476
1767890400000|2026-01-08 16:40:00|49267|49264.5|49288|49285.5|49299.2|49296.7|49264.2|49261.7|766
1767890700000|2026-01-08 16:45:00|49288.3|49285.8|49286.2|49283.7|49303.5|49301|49270.3|49267.8|677
1767891000000|2026-01-08 16:50:00|49284.4|49281.9|49251.4|49248.9|49291.4|49288.9|49243.7|49241.2|613
1767891300000|2026-01-08 16:55:00|49252.4|49249.9|49293.3|49290.8|49297.6|49295.1|49246.9|49244.4|683
1767891600000|2026-01-08 17:00:00|49293.9|49291.4|49295.7|49293.2|49307|49304.5|49274.7|49272.2|660
1767891900000|2026-01-08 17:05:00|49292.7|49290.2|49284.5|49282|49317.2|49314.7|49280|49277.5|565
1767892200000|2026-01-08 17:10:00|49283.5|49281|49277.7|49275.2|49291|49288.5|49270.7|49268.2|554
1767892500000|2026-01-08 17:15:00|49276.7|49274.2|49316.5|49314|49317.6|49315.1|49274.6|49272.1|485
1767892800000|2026-01-08 17:20:00|49317.4|49314.9|49293.4|49290.9|49326.5|49324|49293.3|49290.8|641
1767893100000|2026-01-08 17:25:00|49289.9|49287.4|49282.7|49280.2|49296.2|49293.7|49264.7|49262.2|675
1767893400000|2026-01-08 17:30:00|49283.8|49281.3|49328.6|49326.1|49339.6|49337.1|49283.3|49280.8|730
1767893700000|2026-01-08 17:35:00|49328.1|49325.6|49337.5|49335|49342.4|49339.9|49325.6|49323.1|457
1767894000000|2026-01-08 17:40:00|49335.7|49333.2|49332.1|49329.6|49356.5|49354|49326.9|49324.4|522
1767894300000|2026-01-08 17:45:00|49332.6|49330.1|49327.6|49325.1|49338.6|49336.1|49318.7|49316.2|368
1767894600000|2026-01-08 17:50:00|49327.9|49325.4|49341|49338.5|49354.8|49352.3|49327.9|49325.4|420
1767894900000|2026-01-08 17:55:00|49341.5|49339|49322.3|49319.8|49355.1|49352.6|49315.9|49313.4|595
1767895200000|2026-01-08 18:00:00|49321.6|49319.1|49309.8|49307.3|49335.5|49333|49305.2|49302.7|608
1767895500000|2026-01-08 18:05:00|49306.8|49304.3|49323.7|49321.2|49324.7|49322.2|49297.5|49295|521
1767895800000|2026-01-08 18:10:00|49324.7|49322.2|49255.4|49252.9|49325.7|49323.2|49245.7|49243.2|759
1767896100000|2026-01-08 18:15:00|49255.6|49253.1|49286.2|49283.7|49286.7|49284.2|49243.4|49240.9|635
1767896400000|2026-01-08 18:20:00|49285.6|49283.1|49296.3|49293.8|49302.9|49300.4|49276.5|49274|637
1767896700000|2026-01-08 18:25:00|49296.8|49294.3|49274.9|49272.4|49300.9|49298.4|49272.7|49270.2|313
1767897000000|2026-01-08 18:30:00|49275.1|49272.6|49272.2|49269.7|49285|49282.5|49265.7|49263.2|436
1767897300000|2026-01-08 18:35:00|49271.7|49269.2|49263|49260.5|49285.9|49283.4|49261.5|49259|310
1767897600000|2026-01-08 18:40:00|49262.3|49259.8|49281.5|49279|49285.8|49283.3|49260.1|49257.6|212
1767897900000|2026-01-08 18:45:00|49282|49279.5|49294.5|49292|49310.5|49308|49270.3|49267.8|335
1767898200000|2026-01-08 18:50:00|49293.5|49291|49262.1|49259.6|49297.2|49294.7|49262.1|49259.6|314
1767898500000|2026-01-08 18:55:00|49260.6|49258.1|49256.6|49254.1|49275.9|49273.4|49245.5|49243|452
1767898800000|2026-01-08 19:00:00|49257.5|49255|49274.9|49272.4|49282.2|49279.7|49239.9|49237.4|681
1767899100000|2026-01-08 19:05:00|49274.4|49271.9|49282.4|49279.9|49297.3|49294.8|49269.8|49267.3|367
1767899400000|2026-01-08 19:10:00|49282|49279.5|49251.7|49249.2|49285.8|49283.3|49244.7|49242.2|518
1767899700000|2026-01-08 19:15:00|49253.7|49251.2|49263.5|49261|49265.5|49263|49214.4|49211.9|794
1767900000000|2026-01-08 19:20:00|49263.6|49261.1|49271|49268.5|49291.1|49288.6|49262.9|49260.4|417
1767900300000|2026-01-08 19:25:00|49271.5|49269|49265|49262.5|49276.1|49273.6|49244.7|49242.2|455
1767900600000|2026-01-08 19:30:00|49263.2|49260.7|49271.8|49269.3|49295|49292.5|49262.1|49259.6|463
1767900900000|2026-01-08 19:35:00|49272.8|49270.3|49249.7|49247.2|49278.7|49276.2|49247.7|49245.2|294
1767901200000|2026-01-08 19:40:00|49249.1|49246.6|49236.6|49234.1|49253.9|49251.4|49233.7|49231.2|368
1767901500000|2026-01-08 19:45:00|49237.2|49234.7|49239.6|49237.1|49249.2|49246.7|49218.9|49216.4|436
1767901800000|2026-01-08 19:50:00|49239.4|49236.9|49239.1|49236.6|49248.4|49245.9|49224.4|49221.9|415
1767902100000|2026-01-08 19:55:00|49238.6|49236.1|49232.5|49230|49243.1|49240.6|49212.9|49210.4|434
1767902400000|2026-01-08 20:00:00|49232.8|49230.3|49243.5|49241|49246.5|49244|49222.8|49220.3|209
1767902700000|2026-01-08 20:05:00|49243|49240.5|49234.8|49232.3|49248.6|49246.1|49223|49220.5|444
1767903000000|2026-01-08 20:10:00|49235.2|49232.7|49260|49257.5|49266.9|49264.4|49233.7|49231.2|559
1767903300000|2026-01-08 20:15:00|49260.5|49258|49262.1|49259.6|49277.9|49275.4|49256.2|49253.7|409
1767903600000|2026-01-08 20:20:00|49259.6|49257.1|49254.9|49252.4|49274.3|49271.8|49244.9|49242.4|499
1767903900000|2026-01-08 20:25:00|49254.4|49251.9|49277.8|49275.3|49278.8|49276.3|49253.8|49251.3|364
1767904200000|2026-01-08 20:30:00|49277.2|49274.7|49283.1|49280.6|49289.8|49287.3|49272.7|49270.2|667
1767904500000|2026-01-08 20:35:00|49282.1|49279.6|49262.2|49259.7|49300.4|49297.9|49259.2|49256.7|731
1767904800000|2026-01-08 20:40:00|49264.4|49261.9|49254.6|49252.1|49274.8|49272.3|49252.9|49250.4|849
1767905100000|2026-01-08 20:45:00|49255.1|49252.6|49256.4|49253.9|49268|49265.5|49246.6|49244.1|715
1767905400000|2026-01-08 20:50:00|49255|49252.5|49281|49278.5|49293.6|49291.1|49249.9|49247.4|1048
1767905700000|2026-01-08 20:55:00|49269.5|49267|49254|49251.5|49283.3|49280.8|49253.5|49251|3278
1767906000000|2026-01-08 21:00:00|49257.4|49252.6|49268.8|49264|49274.9|49270.1|49253.2|49248.4|1270
1767906300000|2026-01-08 21:05:00|49270.3|49265.5|49278.8|49274|49282.4|49277.6|49263.6|49258.8|174
1767906600000|2026-01-08 21:10:00|49277.8|49273|49280.4|49275.6|49288.8|49284|49269.2|49264.4|265
1767906900000|2026-01-08 21:15:00|49281.4|49276.6|49291|49286.2|49295|49290.2|49280.9|49276.1|75
1767907200000|2026-01-08 21:20:00|49289.8|49285|49289.3|49284.5|49298.3|49293.5|49285.6|49280.8|55
1767907500000|2026-01-08 21:25:00|49288.8|49284|49315.1|49310.3|49319.3|49314.5|49288.8|49284|147
1767907800000|2026-01-08 21:30:00|49313.1|49308.3|49323.4|49318.6|49331.3|49326.5|49311.2|49306.4|106
1767908100000|2026-01-08 21:35:00|49322.9|49318.1|49334.1|49329.3|49345.1|49340.3|49322.9|49318.1|196
1767908400000|2026-01-08 21:40:00|49334.6|49329.8|49359.1|49354.3|49373.1|49368.3|49333.9|49329.1|260
1767908700000|2026-01-08 21:45:00|49358.1|49353.3|49360.2|49355.4|49370.1|49365.3|49352.5|49347.7|190
1767909000000|2026-01-08 21:50:00|49359.7|49354.9|49347.3|49342.5|49365.2|49360.4|49342.8|49338|111
1767909300000|2026-01-08 21:55:00|49345.8|49341|49340.5|49330.7|49349.6|49344.8|49333.4|49328.6|147
1767910200000|2026-01-08 22:10:00|49341.5|49331.7|49352.8|49343|49352.8|49343|49341.5|49331.7|0
1767913200000|2026-01-08 23:00:00|49358.5|49353.7|49354.6|49349.8|49373.5|49368.7|49351.4|49346.6|95
1767913500000|2026-01-08 23:05:00|49356.4|49351.6|49360.5|49355.7|49363.3|49358.5|49349.9|49345.1|65
1767913800000|2026-01-08 23:10:00|49360|49355.2|49343.3|49338.5|49361.5|49356.7|49342.3|49337.5|56
1767914100000|2026-01-08 23:15:00|49343.8|49339|49352.6|49347.8|49358.4|49353.6|49336.7|49331.9|56
1767914400000|2026-01-08 23:20:00|49351.6|49346.8|49342.2|49337.4|49357.2|49352.4|49340.7|49335.9|24
1767914700000|2026-01-08 23:25:00|49341.7|49336.9|49340.4|49335.6|49345.5|49340.7|49336.3|49331.5|22
1767915000000|2026-01-08 23:30:00|49340.9|49336.1|49327.2|49322.4|49340.9|49336.1|49325.4|49320.6|66
1767915300000|2026-01-08 23:35:00|49326.7|49321.9|49321.6|49316.8|49329.2|49324.4|49314.1|49309.3|61
1767915600000|2026-01-08 23:40:00|49321.1|49316.3|49324.5|49319.7|49326.2|49321.4|49313.9|49309.1|19
1767915900000|2026-01-08 23:45:00|49324|49319.2|49316.9|49312.1|49324|49319.2|49315.5|49310.7|50
1767916200000|2026-01-08 23:50:00|49315.9|49311.1|49311.2|49306.4|49315.9|49311.1|49303.2|49298.4|34
1767916500000|2026-01-08 23:55:00|49310.1|49305.3|49306.9|49302.1|49310.7|49305.9|49297.8|49293|26
1767916800000|2026-01-09 00:00:00|49307.4|49302.6|49311.6|49306.8|49321.8|49317|49304|49299.2|60
1767917100000|2026-01-09 00:05:00|49311.1|49306.3|49311.5|49306.7|49321.6|49316.8|49309.6|49304.8|59
1767917400000|2026-01-09 00:10:00|49312|49307.2|49313.9|49309.1|49321.6|49316.8|49308.3|49303.5|47
1767917700000|2026-01-09 00:15:00|49313.4|49308.6|49308.4|49303.6|49323.3|49318.5|49305.9|49301.1|54
1767918000000|2026-01-09 00:20:00|49307.4|49302.6|49306.7|49301.9|49324.5|49319.7|49306.2|49301.4|31
1767918300000|2026-01-09 00:25:00|49307.2|49302.4|49306.5|49301.7|49315.5|49310.7|49294.8|49290|56
1767918600000|2026-01-09 00:30:00|49307|49302.2|49304.6|49299.8|49318.1|49313.3|49303.6|49298.8|49
1767918900000|2026-01-09 00:35:00|49305.1|49300.3|49311.9|49307.1|49316.6|49311.8|49302.9|49298.1|25
1767919200000|2026-01-09 00:40:00|49310.6|49305.8|49311.6|49306.8|49314.7|49309.9|49299|49294.2|51
1767919500000|2026-01-09 00:45:00|49311.1|49306.3|49297.2|49292.4|49314.1|49309.3|49295.5|49290.7|41
1767919800000|2026-01-09 00:50:00|49297.9|49293.1|49292.6|49287.8|49305.6|49300.8|49285.8|49281|80
1767920100000|2026-01-09 00:55:00|49293.1|49288.3|49280|49275.2|49293.1|49288.3|49276.3|49271.5|165
1767920400000|2026-01-09 01:00:00|49279.5|49274.7|49283.2|49278.4|49291.1|49286.3|49276.6|49271.8|96
1767920700000|2026-01-09 01:05:00|49282.7|49277.9|49277.5|49272.7|49290.7|49285.9|49267.1|49262.3|113
1767921000000|2026-01-09 01:10:00|49277|49272.2|49274.3|49269.5|49281.2|49276.4|49264.2|49259.4|199
1767921300000|2026-01-09 01:15:00|49273.8|49269|49274.7|49269.9|49289.1|49284.3|49273.3|49268.5|75
1767921600000|2026-01-09 01:20:00|49272.2|49267.4|49273.1|49268.3|49274.2|49269.4|49259.4|49254.6|119
1767921900000|2026-01-09 01:25:00|49272.6|49267.8|49266.8|49262|49272.6|49267.8|49261.2|49256.4|62
1767922200000|2026-01-09 01:30:00|49266.3|49261.5|49259.8|49255|49271.9|49267.1|49256.4|49251.6|78
1767922500000|2026-01-09 01:35:00|49260.3|49255.5|49263.9|49259.1|49264|49259.2|49252.1|49247.3|75
1767922800000|2026-01-09 01:40:00|49263.4|49258.6|49267.2|49262.4|49270.8|49266|49256|49251.2|42
1767923100000|2026-01-09 01:45:00|49266.7|49261.9|49273.5|49268.7|49275.5|49270.7|49264.3|49259.5|20
1767923400000|2026-01-09 01:50:00|49273|49268.2|49270.5|49265.7|49274.9|49270.1|49267.1|49262.3|27
1767923700000|2026-01-09 01:55:00|49269.9|49265.1|49269.5|49264.7|49271.6|49266.8|49266.5|49261.7|27
1767924000000|2026-01-09 02:00:00|49270|49265.2|49261.6|49256.8|49276.8|49272|49260.1|49255.3|54
1767924300000|2026-01-09 02:05:00|49271.1|49266.3|49270.5|49265.7|49273.4|49268.6|49265.2|49260.4|40
1767924600000|2026-01-09 02:10:00|49271|49266.2|49268.4|49263.6|49271.5|49266.7|49258|49253.2|26
1767924900000|2026-01-09 02:15:00|49267.9|49263.1|49280.9|49276.1|49281.9|49277.1|49264.1|49259.3|35
1767925200000|2026-01-09 02:20:00|49280.4|49275.6|49274.7|49269.9|49283.9|49279.1|49272.1|49267.3|62
1767925500000|2026-01-09 02:25:00|49273.5|49268.7|49274.7|49269.9|49280.3|49275.5|49270.4|49265.6|63
1767925800000|2026-01-09 02:30:00|49274.2|49269.4|49274|49269.2|49282|49277.2|49272.7|49267.9|66
1767926100000|2026-01-09 02:35:00|49273.5|49268.7|49273.2|49268.4|49278.1|49273.3|49269.2|49264.4|46
1767926400000|2026-01-09 02:40:00|49272.7|49267.9|49290.7|49285.9|49290.7|49285.9|49268.1|49263.3|46
1767926700000|2026-01-09 02:45:00|49290.9|49286.1|49283.9|49279.1|49297.5|49292.7|49283.4|49278.6|48
1767927000000|2026-01-09 02:50:00|49283.4|49278.6|49277.9|49273.1|49287.5|49282.7|49277.9|49273.1|46
1767927300000|2026-01-09 02:55:00|49277|49272.2|49273.3|49268.5|49277|49272.2|49270.5|49265.7|18
1767927600000|2026-01-09 03:00:00|49273|49268.2|49267.5|49262.7|49273.5|49268.7|49267|49262.2|38
1767927900000|2026-01-09 03:05:00|49267.9|49263.1|49274.4|49269.6|49281.6|49276.8|49262.9|49258.1|40
1767928200000|2026-01-09 03:10:00|49273.3|49268.5|49279.6|49274.8|49283.3|49278.5|49268.2|49263.4|20
1767928500000|2026-01-09 03:15:00|49276.9|49272.1|49284.4|49279.6|49284.4|49279.6|49269.5|49264.7|39
1767928800000|2026-01-09 03:20:00|49284.9|49280.1|49276.5|49271.7|49289.4|49284.6|49265.9|49261.1|49
1767929100000|2026-01-09 03:25:00|49273.9|49269.1|49279.6|49274.8|49280.9|49276.1|49267.7|49262.9|36
1767929400000|2026-01-09 03:30:00|49279|49274.2|49272.7|49267.9|49283.1|49278.3|49263.9|49259.1|41
1767929700000|2026-01-09 03:35:00|49273.9|49269.1|49270.9|49266.1|49281.7|49276.9|49266|49261.2|25
1767930000000|2026-01-09 03:40:00|49270.4|49265.6|49281.3|49276.5|49281.3|49276.5|49269|49264.2|39
1767930300000|2026-01-09 03:45:00|49281.8|49277|49271.9|49267.1|49287.7|49282.9|49270.6|49265.8|46
1767930600000|2026-01-09 03:50:00|49272.4|49267.6|49277.6|49272.8|49283.1|49278.3|49271.7|49266.9|33
1767930900000|2026-01-09 03:55:00|49277.1|49272.3|49280.8|49276|49289.3|49284.5|49276.1|49271.3|54
1767931200000|2026-01-09 04:00:00|49280.3|49275.5|49265.7|49260.9|49280.3|49275.5|49261.2|49256.4|59
1767931500000|2026-01-09 04:05:00|49266.2|49261.4|49269.6|49264.8|49274.6|49269.8|49265.7|49260.9|46
1767931800000|2026-01-09 04:10:00|49269.1|49264.3|49273.1|49268.3|49276.1|49271.3|49267.1|49262.3|33
1767932100000|2026-01-09 04:15:00|49272.1|49267.3|49266.9|49262.1|49272.6|49267.8|49264.6|49259.8|21
1767932400000|2026-01-09 04:20:00|49266.4|49261.6|49262.7|49257.9|49267.4|49262.6|49261.2|49256.4|35
1767932700000|2026-01-09 04:25:00|49263.2|49258.4|49270.1|49265.3|49271.7|49266.9|49263.2|49258.4|22
1767933000000|2026-01-09 04:30:00|49269.6|49264.8|49273.3|49268.5|49279.3|49274.5|49269.6|49264.8|46
1767933300000|2026-01-09 04:35:00|49272.6|49267.8|49274.5|49269.7|49278.5|49273.7|49271.1|49266.3|21
1767933600000|2026-01-09 04:40:00|49274|49269.2|49275|49270.2|49281.8|49277|49273.3|49268.5|28
1767933900000|2026-01-09 04:45:00|49275.5|49270.7|49275|49270.2|49277|49272.2|49273|49268.2|20
1767934200000|2026-01-09 04:50:00|49275.5|49270.7|49285.4|49280.6|49288.9|49284.1|49273.5|49268.7|30
1767934500000|2026-01-09 04:55:00|49283.9|49279.1|49279.4|49274.6|49284.4|49279.6|49278.4|49273.6|28
1767934800000|2026-01-09 05:00:00|49281.1|49276.3|49279.6|49274.8|49292.5|49287.7|49277.6|49272.8|63
1767935100000|2026-01-09 05:05:00|49280.1|49275.3|49286.5|49281.7|49290|49285.2|49277|49272.2|11
1767935400000|2026-01-09 05:10:00|49286|49281.2|49279.1|49274.3|49287|49282.2|49279.1|49274.3|8
1767935700000|2026-01-09 05:15:00|49278.6|49273.8|49271.4|49266.6|49279.6|49274.8|49268.4|49263.6|12
1767936000000|2026-01-09 05:20:00|49271.9|49267.1|49269.4|49264.6|49273.3|49268.5|49265.9|49261.1|7
1767936300000|2026-01-09 05:25:00|49268.9|49264.1|49271.4|49266.6|49271.9|49267.1|49266.9|49262.1|28
1767936600000|2026-01-09 05:30:00|49271.9|49267.1|49270.7|49265.9|49274.4|49269.6|49262.9|49258.1|39
1767936900000|2026-01-09 05:35:00|49267.8|49263|49253.3|49248.5|49269.8|49265|49251.8|49247|27
1767937200000|2026-01-09 05:40:00|49254.3|49249.5|49256.5|49251.7|49261.2|49256.4|49252.7|49247.9|30
1767937500000|2026-01-09 05:45:00|49257|49252.2|49254|49249.2|49259.5|49254.7|49253.5|49248.7|25
1767937800000|2026-01-09 05:50:00|49253.5|49248.7|49258.1|49253.3|49259.1|49254.3|49253|49248.2|13
1767938100000|2026-01-09 05:55:00|49258.6|49253.8|49280.2|49275.4|49282|49277.2|49257.1|49252.3|37
1767938400000|2026-01-09 06:00:00|49279.7|49274.9|49280.7|49275.9|49289.1|49284.3|49278.2|49273.4|38
1767938700000|2026-01-09 06:05:00|49280.6|49275.8|49274.6|49269.8|49282.1|49277.3|49273.6|49268.8|25
1767939000000|2026-01-09 06:10:00|49275.1|49270.3|49268.2|49263.4|49275.6|49270.8|49262.2|49257.4|21
1767939300000|2026-01-09 06:15:00|49267.8|49263|49263|49258.2|49270.5|49265.7|49258.1|49253.3|19
1767939600000|2026-01-09 06:20:00|49263.9|49259.1|49260.2|49255.4|49270.6|49265.8|49258.2|49253.4|5
1767939900000|2026-01-09 06:25:00|49259.7|49254.9|49270.2|49265.4|49272.7|49267.9|49258.8|49254|17
1767940200000|2026-01-09 06:30:00|49270.7|49265.9|49286.2|49281.4|49287.2|49282.4|49264.1|49259.3|32
1767940500000|2026-01-09 06:35:00|49285.6|49280.8|49286.6|49281.8|49291.2|49286.4|49276.7|49271.9|31
1767940800000|2026-01-09 06:40:00|49287.3|49282.5|49291.6|49286.8|49292.6|49287.8|49278.2|49273.4|24
1767941100000|2026-01-09 06:45:00|49291.1|49286.3|49287.5|49282.7|49292|49287.2|49286.1|49281.3|17
1767941400000|2026-01-09 06:50:00|49286.3|49281.5|49275.2|49270.4|49286.3|49281.5|49271.3|49266.5|17
1767941700000|2026-01-09 06:55:00|49274.7|49269.9|49274.6|49269.8|49274.7|49269.9|49270.4|49265.6|22
1767942000000|2026-01-09 07:00:00|49274.1|49269.3|49270.7|49267.1|49276.6|49273|49264.7|49261.1|92
1767942300000|2026-01-09 07:05:00|49269.9|49266.3|49260.6|49257|49270.4|49266.8|49255.6|49252|43
1767942600000|2026-01-09 07:10:00|49261.1|49257.5|49255.5|49251.9|49266.6|49263|49255.5|49251.9|16
1767942900000|2026-01-09 07:15:00|49254.5|49250.9|49245.4|49241.8|49258|49254.4|49243.3|49239.7|67
1767943200000|2026-01-09 07:20:00|49244.3|49240.7|49238.4|49234.8|49244.3|49240.7|49234.6|49231|62
1767943500000|2026-01-09 07:25:00|49237.9|49234.3|49245.8|49242.2|49252.1|49248.5|49235.7|49232.1|50
1767943800000|2026-01-09 07:30:00|49246.3|49242.7|49243|49239.4|49246.3|49242.7|49237.8|49234.2|35
1767944100000|2026-01-09 07:35:00|49242.5|49238.9|49256.3|49252.7|49260.8|49257.2|49242.5|49238.9|54
1767944400000|2026-01-09 07:40:00|49255.8|49252.2|49258.8|49255.2|49261.8|49258.2|49254|49250.4|36
1767944700000|2026-01-09 07:45:00|49259.8|49256.2|49261.6|49258|49267.9|49264.3|49257.2|49253.6|27
1767945000000|2026-01-09 07:50:00|49262.1|49258.5|49270.8|49267.2|49273.1|49269.5|49260.6|49257|43
1767945300000|2026-01-09 07:55:00|49271|49267.4|49265.9|49262.3|49272.2|49268.6|49260.9|49257.3|70
1767945600000|2026-01-09 08:00:00|49266.9|49263.3|49261.3|49257.7|49276.7|49273.1|49257.7|49254.1|158
1767945900000|2026-01-09 08:05:00|49261.8|49258.2|49280.9|49277.3|49284.9|49281.3|49261.8|49258.2|85
1767946200000|2026-01-09 08:10:00|49286.7|49283.1|49276|49272.4|49293.3|49289.7|49274.1|49270.5|72
1767946500000|2026-01-09 08:15:00|49275.5|49271.9|49285.9|49282.3|49293.9|49290.3|49275.5|49271.9|69
1767946800000|2026-01-09 08:20:00|49285.4|49281.8|49265.5|49261.9|49288.7|49285.1|49265.5|49261.9|51
1767947100000|2026-01-09 08:25:00|49265|49261.4|49262.6|49259|49273.9|49270.3|49256.3|49252.7|82
1767947400000|2026-01-09 08:30:00|49264.6|49261|49241.3|49237.7|49266.8|49263.2|49236.4|49232.8|191
1767947700000|2026-01-09 08:35:00|49241.2|49237.6|49261.6|49258|49268.2|49264.6|49241|49237.4|94
1767948000000|2026-01-09 08:40:00|49262.1|49258.5|49255.3|49251.7|49269.7|49266.1|49251.2|49247.6|51
1767948300000|2026-01-09 08:45:00|49255.8|49252.2|49233.9|49230.3|49260.9|49257.3|49228.8|49225.2|111
1767948600000|2026-01-09 08:50:00|49233.4|49229.8|49242.1|49238.5|49244.4|49240.8|49226.9|49223.3|90
1767948900000|2026-01-09 08:55:00|49242.6|49239|49240.7|49237.1|49246.4|49242.8|49231|49227.4|57
1767949200000|2026-01-09 09:00:00|49240.2|49236.6|49243.7|49240.1|49248.2|49244.6|49234|49230.4|105
1767949500000|2026-01-09 09:05:00|49243.2|49239.6|49251.7|49248.1|49257.7|49254.1|49243.2|49239.6|88
1767949800000|2026-01-09 09:10:00|49252.2|49248.6|49249.7|49246.1|49260.9|49257.3|49242.4|49238.8|177
1767950100000|2026-01-09 09:15:00|49249.2|49245.6|49259.9|49256.3|49262.6|49259|49238.9|49235.3|73
1767950400000|2026-01-09 09:20:00|49260.4|49256.8|49254.7|49251.1|49265.9|49262.3|49253.5|49249.9|44
1767950700000|2026-01-09 09:25:00|49255.2|49251.6|49263.4|49259.8|49264.9|49261.3|49253.9|49250.3|51
1767951000000|2026-01-09 09:30:00|49263.5|49259.9|49278.8|49275.2|49283.7|49280.1|49259|49255.4|99
1767951300000|2026-01-09 09:35:00|49277.9|49274.3|49274|49270.4|49282.8|49279.2|49267.9|49264.3|78
1767951600000|2026-01-09 09:40:00|49274.9|49271.3|49268.6|49265|49278.6|49275|49262.1|49258.5|91
1767951900000|2026-01-09 09:45:00|49270.8|49267.2|49276.5|49272.9|49283.1|49279.5|49262.5|49258.9|67
1767952200000|2026-01-09 09:50:00|49273.2|49269.6|49291.4|49287.8|49291.9|49288.3|49272|49268.4|179
1767952500000|2026-01-09 09:55:00|49291.9|49288.3|49295.9|49292.3|49296.6|49293|49283.8|49280.2|84
1767952800000|2026-01-09 10:00:00|49296.4|49292.8|49290.7|49287.1|49303.9|49300.3|49286|49282.4|61
1767953100000|2026-01-09 10:05:00|49290.2|49286.6|49287.7|49284.1|49294.7|49291.1|49281.3|49277.7|83
1767953400000|2026-01-09 10:10:00|49288.2|49284.6|49277.4|49273.8|49297.5|49293.9|49277.4|49273.8|76
1767953700000|2026-01-09 10:15:00|49277.9|49274.3|49276.5|49272.9|49283.3|49279.7|49275.1|49271.5|18
1767954000000|2026-01-09 10:20:00|49277|49273.4|49274.7|49271.1|49282.1|49278.5|49273.6|49270|33
1767954300000|2026-01-09 10:25:00|49274.2|49270.6|49289.2|49285.6|49294.2|49290.6|49273.5|49269.9|67
1767954600000|2026-01-09 10:30:00|49289.7|49286.1|49280.2|49276.6|49290.5|49286.9|49276.1|49272.5|44
1767954900000|2026-01-09 10:35:00|49280.7|49277.1|49281.5|49277.9|49287.6|49284|49277.4|49273.8|35
1767955200000|2026-01-09 10:40:00|49281|49277.4|49277.3|49273.7|49282.9|49279.3|49271.9|49268.3|55
1767955500000|2026-01-09 10:45:00|49277.8|49274.2|49275.1|49271.5|49280|49276.4|49267.8|49264.2|33
1767955800000|2026-01-09 10:50:00|49275.6|49272|49277.4|49273.8|49280.1|49276.5|49268.7|49265.1|45
1767956100000|2026-01-09 10:55:00|49278.3|49274.7|49273.8|49270.2|49280.8|49277.2|49267.9|49264.3|41
1767956400000|2026-01-09 11:00:00|49273.3|49269.7|49270.1|49266.5|49279|49275.4|49267.6|49264|120
1767956700000|2026-01-09 11:05:00|49270.6|49267|49268.5|49264.9|49273.5|49269.9|49254.7|49251.1|122
1767957000000|2026-01-09 11:10:00|49268.1|49264.5|49261.7|49258.1|49271.4|49267.8|49260|49256.4|35
1767957300000|2026-01-09 11:15:00|49260.8|49257.2|49264.1|49260.5|49272.5|49268.9|49259|49255.4|36
1767957600000|2026-01-09 11:20:00|49264.6|49261|49269|49265.4|49276.6|49273|49263.2|49259.6|77
1767957900000|2026-01-09 11:25:00|49269.3|49265.7|49279.3|49275.7|49282.3|49278.7|49268.8|49265.2|109
1767958200000|2026-01-09 11:30:00|49278.8|49275.2|49283.8|49280.2|49286|49282.4|49272.6|49269|80
1767958500000|2026-01-09 11:35:00|49283.2|49279.6|49279.9|49276.3|49286.2|49282.6|49274.2|49270.6|80
1767958800000|2026-01-09 11:40:00|49280.5|49276.9|49280.8|49277.2|49284.7|49281.1|49270.4|49266.8|155
1767959100000|2026-01-09 11:45:00|49281.3|49277.7|49280.2|49276.6|49283.6|49280|49275.2|49271.6|72
1767959400000|2026-01-09 11:50:00|49280.9|49277.3|49277.8|49274.2|49282.1|49278.5|49274.9|49271.3|59
1767959700000|2026-01-09 11:55:00|49277.3|49273.7|49273.2|49269.6|49278.8|49275.2|49265.7|49262.1|79
1767960000000|2026-01-09 12:00:00|49271.7|49268.1|49280.5|49276.9|49283|49279.4|49262.1|49258.5|118
1767960300000|2026-01-09 12:05:00|49281|49277.4|49277.7|49274.1|49286.5|49282.9|49276.7|49273.1|54
1767960600000|2026-01-09 12:10:00|49278.4|49274.8|49271.4|49267.8|49278.5|49274.9|49264|49260.4|63
1767960900000|2026-01-09 12:15:00|49271.9|49268.3|49270.8|49267.2|49275.8|49272.2|49261.9|49258.3|114
1767961200000|2026-01-09 12:20:00|49270.3|49266.7|49272.7|49269.1|49276.7|49273.1|49269.8|49266.2|61
1767961500000|2026-01-09 12:25:00|49273.2|49269.6|49274.9|49271.3|49275.9|49272.3|49270.9|49267.3|58
1767961800000|2026-01-09 12:30:00|49275.4|49271.8|49271|49267.4|49277.4|49273.8|49267.6|49264|62
1767962100000|2026-01-09 12:35:00|49270.5|49266.9|49277.4|49273.8|49277.4|49273.8|49265.5|49261.9|81
1767962400000|2026-01-09 12:40:00|49277.9|49274.3|49275.8|49272.2|49285.4|49281.8|49271.7|49268.1|66
1767962700000|2026-01-09 12:45:00|49276.3|49272.7|49292.7|49289.1|49301.9|49298.3|49276.3|49272.7|145
1767963000000|2026-01-09 12:50:00|49292.2|49288.6|49295.5|49291.9|49302.3|49298.7|49290.7|49287.1|75
1767963300000|2026-01-09 12:55:00|49295.8|49292.2|49309.6|49306|49310.5|49306.9|49293.8|49290.2|226
1767963600000|2026-01-09 13:00:00|49309.1|49305.5|49303.4|49299.8|49314.7|49311.1|49298.1|49294.5|161
1767963900000|2026-01-09 13:05:00|49302.9|49299.3|49319.7|49316.1|49319.7|49316.1|49302.4|49298.8|146
1767964200000|2026-01-09 13:10:00|49319.2|49315.6|49332.4|49328.8|49333.4|49329.8|49307.2|49303.6|328
1767964500000|2026-01-09 13:15:00|49334.1|49330.5|49356.7|49353.1|49358.7|49355.1|49316.7|49313.1|235
1767964800000|2026-01-09 13:20:00|49357.1|49353.5|49336.9|49333.3|49364.5|49360.9|49331.5|49327.9|370
1767965100000|2026-01-09 13:25:00|49336.4|49332.8|49345|49341.4|49349|49345.4|49326.7|49323.1|176
1767965400000|2026-01-09 13:30:00|49344.5|49340.9|49394|49390.4|49394|49390.4|49316.6|49313|688
1767965700000|2026-01-09 13:35:00|49394.5|49390.9|49404.1|49400.5|49422.4|49418.8|49394.5|49390.9|457
1767966000000|2026-01-09 13:40:00|49403.1|49399.5|49437|49433.4|49449.8|49446.2|49403.1|49399.5|484
1767966300000|2026-01-09 13:45:00|49437.5|49433.9|49417.9|49414.3|49443.3|49439.7|49411.7|49408.1|283
1767966600000|2026-01-09 13:50:00|49417.4|49413.8|49425.2|49421.6|49436.9|49433.3|49402.3|49398.7|357
1767966900000|2026-01-09 13:55:00|49425.7|49422.1|49418.7|49415.1|49431|49427.4|49414.7|49411.1|196
1767967200000|2026-01-09 14:00:00|49416.2|49412.6|49399.1|49395.5|49426.2|49422.6|49395.5|49391.9|375
1767967500000|2026-01-09 14:05:00|49398.6|49395|49381.5|49377.9|49402.9|49399.3|49372.7|49369.1|240
1767967800000|2026-01-09 14:10:00|49381|49377.4|49370.6|49367|49388.4|49384.8|49361.7|49358.1|359
1767968100000|2026-01-09 14:15:00|49369.6|49366|49316|49312.4|49373.5|49369.9|49313.7|49310.1|511
1767968400000|2026-01-09 14:20:00|49315|49311.4|49335|49331.4|49338.3|49334.7|49306.6|49303|518
1767968700000|2026-01-09 14:25:00|49334.5|49330.9|49283.9|49280.3|49334.5|49330.9|49263.9|49260.3|1412
1767969000000|2026-01-09 14:30:00|49282.2|49279.7|49404.7|49402.2|49448.7|49446.2|49282.2|49279.7|5708
1767969300000|2026-01-09 14:35:00|49401.7|49399.2|49420.2|49417.7|49450.7|49448.2|49382.6|49380.1|2052
1767969600000|2026-01-09 14:40:00|49423.7|49421.2|49288.2|49285.7|49439.5|49437|49288.2|49285.7|1913
1767969900000|2026-01-09 14:45:00|49287.7|49285.2|49298|49295.5|49334.8|49332.3|49256.2|49253.7|2680
1767970200000|2026-01-09 14:50:00|49299.5|49297|49343.8|49341.3|49361.5|49359|49223.6|49221.1|2554
1767970500000|2026-01-09 14:55:00|49344.8|49342.3|49365.9|49363.4|49377.3|49374.8|49308.1|49305.6|1302
1767970800000|2026-01-09 15:00:00|49370.4|49367.9|49238.3|49235.8|49400.7|49398.2|49236.3|49233.8|2124
1767971100000|2026-01-09 15:05:00|49241.3|49238.8|49226.6|49224.1|49254.6|49252.1|49189.2|49186.7|2975
1767971400000|2026-01-09 15:10:00|49227.6|49225.1|49312.3|49309.8|49315.6|49313.1|49206.8|49204.3|2021
1767971700000|2026-01-09 15:15:00|49312.7|49310.2|49313|49310.5|49316.9|49314.4|49247.7|49245.2|1600
1767972000000|2026-01-09 15:20:00|49315|49312.5|49425.3|49422.8|49428.4|49425.9|49307.1|49304.6|1851
1767972300000|2026-01-09 15:25:00|49426.6|49424.1|49441.7|49439.2|49470.8|49468.3|49418.1|49415.6|1705
1767972600000|2026-01-09 15:30:00|49444.9|49442.4|49423.1|49420.6|49461.8|49459.3|49400.6|49398.1|1491
1767972900000|2026-01-09 15:35:00|49422.7|49420.2|49407.3|49404.8|49449.2|49446.7|49405.3|49402.8|730
1767973200000|2026-01-09 15:40:00|49409.2|49406.7|49347.7|49345.2|49416|49413.5|49338|49335.5|948
1767973500000|2026-01-09 15:45:00|49346.7|49344.2|49338.1|49335.6|49386.2|49383.7|49317.4|49314.9|1094
1767973800000|2026-01-09 15:50:00|49339|49336.5|49341.6|49339.1|49382.9|49380.4|49327.3|49324.8|506
1767974100000|2026-01-09 15:55:00|49342.6|49340.1|49374.3|49371.8|49381.2|49378.7|49329.2|49326.7|448
1767974400000|2026-01-09 16:00:00|49372|49369.5|49409.9|49407.4|49410.8|49408.3|49360.8|49358.3|768
1767974700000|2026-01-09 16:05:00|49410.9|49408.4|49405.2|49402.7|49417.9|49415.4|49384.5|49382|549
1767975000000|2026-01-09 16:10:00|49403.6|49401.1|49463.9|49461.4|49474|49471.5|49392.4|49389.9|1195
1767975300000|2026-01-09 16:15:00|49465.9|49463.4|49486|49483.5|49498.3|49495.8|49462.3|49459.8|1191
1767975600000|2026-01-09 16:20:00|49486.1|49483.6|49485.5|49483|49512.4|49509.9|49480.7|49478.2|614
1767975900000|2026-01-09 16:25:00|49484.5|49482|49450|49447.5|49490.5|49488|49444.9|49442.4|737
1767976200000|2026-01-09 16:30:00|49450.7|49448.2|49417.2|49414.7|49460|49457.5|49406.5|49404|765
1767976500000|2026-01-09 16:35:00|49416.2|49413.7|49474.7|49472.2|49488.2|49485.7|49410|49407.5|654
1767976800000|2026-01-09 16:40:00|49474.2|49471.7|49492.4|49489.9|49500|49497.5|49448|49445.5|540
1767977100000|2026-01-09 16:45:00|49493.4|49490.9|49521.4|49518.9|49525.7|49523.2|49489.8|49487.3|614
1767977400000|2026-01-09 16:50:00|49521.1|49518.6|49551.7|49549.2|49557.7|49555.2|49521|49518.5|744
1767977700000|2026-01-09 16:55:00|49551.2|49548.7|49528.8|49526.3|49555|49552.5|49522.8|49520.3|461
1767978000000|2026-01-09 17:00:00|49527.3|49524.8|49554.3|49551.8|49555.8|49553.3|49520.3|49517.8|593
1767978300000|2026-01-09 17:05:00|49554.8|49552.3|49532.1|49529.6|49558.8|49556.3|49529.6|49527.1|404
1767978600000|2026-01-09 17:10:00|49533.5|49531|49544.9|49542.4|49547.1|49544.6|49516.2|49513.7|583
1767978900000|2026-01-09 17:15:00|49543.9|49541.4|49534.7|49532.2|49543.9|49541.4|49518.6|49516.1|340
1767979200000|2026-01-09 17:20:00|49535.5|49533|49553.6|49551.1|49563.5|49561|49531.8|49529.3|372
1767979500000|2026-01-09 17:25:00|49553.1|49550.6|49555.6|49553.1|49569.5|49567|49548.6|49546.1|281
1767979800000|2026-01-09 17:30:00|49554.8|49552.3|49558.9|49556.4|49576.2|49573.7|49549|49546.5|377
1767980100000|2026-01-09 17:35:00|49559.4|49556.9|49544.3|49541.8|49561.5|49559|49540.4|49537.9|269
1767980400000|2026-01-09 17:40:00|49544.8|49542.3|49512|49509.5|49545.1|49542.6|49508.3|49505.8|410
1767980700000|2026-01-09 17:45:00|49513.5|49511|49519.6|49517.1|49528.7|49526.2|49507.3|49504.8|371
1767981000000|2026-01-09 17:50:00|49518.3|49515.8|49502.4|49499.9|49528.5|49526|49499.4|49496.9|293
1767981300000|2026-01-09 17:55:00|49502.9|49500.4|49484.3|49481.8|49510.5|49508|49483.3|49480.8|443
1767981600000|2026-01-09 18:00:00|49484.5|49482|49469.4|49466.9|49484.5|49482|49468.6|49466.1|376
1767981900000|2026-01-09 18:05:00|49469.9|49467.4|49465.9|49463.4|49503.3|49500.8|49464.9|49462.4|383
1767982200000|2026-01-09 18:10:00|49466.4|49463.9|49480.7|49478.2|49486.2|49483.7|49460.4|49457.9|332
1767982500000|2026-01-09 18:15:00|49481.2|49478.7|49468.3|49465.8|49502.8|49500.3|49466.2|49463.7|276
1767982800000|2026-01-09 18:20:00|49467.9|49465.4|49465.9|49463.4|49474.4|49471.9|49460.9|49458.4|292
1767983100000|2026-01-09 18:25:00|49466.4|49463.9|49474.3|49471.8|49479.8|49477.3|49447.3|49444.8|342
1767983400000|2026-01-09 18:30:00|49473.3|49470.8|49501.1|49498.6|49505.1|49502.6|49472.6|49470.1|392
1767983700000|2026-01-09 18:35:00|49500.6|49498.1|49524.9|49522.4|49532.5|49530|49500|49497.5|550
1767984000000|2026-01-09 18:40:00|49523.4|49520.9|49517.8|49515.3|49537.8|49535.3|49515.8|49513.3|393
1767984300000|2026-01-09 18:45:00|49521.8|49519.3|49518.2|49515.7|49528.4|49525.9|49506.9|49504.4|306
1767984600000|2026-01-09 18:50:00|49518.7|49516.2|49500.2|49497.7|49519.2|49516.7|49489.1|49486.6|238
1767984900000|2026-01-09 18:55:00|49499.7|49497.2|49482.1|49479.6|49501|49498.5|49482.1|49479.6|347
1767985200000|2026-01-09 19:00:00|49484.6|49482.1|49493.3|49490.8|49501.9|49499.4|49479|49476.5|256
1767985500000|2026-01-09 19:05:00|49492.8|49490.3|49492.9|49490.4|49497.8|49495.3|49476.2|49473.7|288
1767985800000|2026-01-09 19:10:00|49492.6|49490.1|49490.4|49487.9|49504|49501.5|49477.8|49475.3|387
1767986100000|2026-01-09 19:15:00|49487.2|49484.7|49503.1|49500.6|49510.9|49508.4|49487.2|49484.7|278
1767986400000|2026-01-09 19:20:00|49504.9|49502.4|49514.9|49512.4|49523.6|49521.1|49501.1|49498.6|173
1767986700000|2026-01-09 19:25:00|49514.6|49512.1|49523.8|49521.3|49525.8|49523.3|49503.3|49500.8|259
1767987000000|2026-01-09 19:30:00|49523.2|49520.7|49508.1|49505.6|49535.1|49532.6|49504.9|49502.4|356
1767987300000|2026-01-09 19:35:00|49508.6|49506.1|49509.9|49507.4|49524.5|49522|49500.7|49498.2|247
1767987600000|2026-01-09 19:40:00|49510.5|49508|49502.9|49500.4|49515.7|49513.2|49501.6|49499.1|124
1767987900000|2026-01-09 19:45:00|49503.4|49500.9|49527.2|49524.7|49531.1|49528.6|49496.2|49493.7|253
1767988200000|2026-01-09 19:50:00|49525.5|49523|49525.8|49523.3|49533.5|49531|49517.9|49515.4|314
1767988500000|2026-01-09 19:55:00|49525.3|49522.8|49524|49521.5|49527.5|49525|49514.4|49511.9|273
1767988800000|2026-01-09 20:00:00|49522.9|49520.4|49508.6|49506.1|49526.8|49524.3|49507.1|49504.6|367
1767989100000|2026-01-09 20:05:00|49508.7|49506.2|49501.1|49498.6|49516.7|49514.2|49495.9|49493.4|237
1767989400000|2026-01-09 20:10:00|49503.4|49500.9|49501.6|49499.1|49506|49503.5|49490.2|49487.7|231
1767989700000|2026-01-09 20:15:00|49501.1|49498.6|49513.3|49510.8|49514.7|49512.2|49494.6|49492.1|313
1767990000000|2026-01-09 20:20:00|49512.1|49509.6|49526.8|49524.3|49540.1|49537.6|49512.1|49509.6|407
1767990300000|2026-01-09 20:25:00|49526.6|49524.1|49537.9|49535.4|49538.9|49536.4|49521.1|49518.6|295
1767990600000|2026-01-09 20:30:00|49539.4|49536.9|49547.4|49544.9|49547.4|49544.9|49509.7|49507.2|813
1767990900000|2026-01-09 20:35:00|49546.9|49544.4|49528.9|49526.4|49554.5|49552|49525.9|49523.4|674
1767991200000|2026-01-09 20:40:00|49527.1|49524.6|49521.6|49519.1|49538.7|49536.2|49517.9|49515.4|485
1767991500000|2026-01-09 20:45:00|49519.6|49517.1|49515.6|49513.1|49531.9|49529.4|49509.7|49507.2|413
1767991800000|2026-01-09 20:50:00|49516.5|49514|49532.9|49530.4|49535.7|49533.2|49511.1|49508.6|1002
1767992100000|2026-01-09 20:55:00|49523.9|49521.4|49508.2|49505.7|49532.4|49529.9|49504.2|49501.7|2636
1767992400000|2026-01-09 21:00:00|49503.9|49501.4|49498.7|49493.9|49511.3|49506.5|49497.2|49492.4|1036
1767992700000|2026-01-09 21:05:00|49498.8|49494|49498.1|49493.3|49504.8|49500|49492.5|49487.7|197
1767993000000|2026-01-09 21:10:00|49497.6|49492.8|49493.2|49488.4|49502.3|49497.5|49484.1|49479.3|161
1767993300000|2026-01-09 21:15:00|49492.7|49487.9|49499.5|49494.7|49506.2|49501.4|49486|49481.2|88
1767993600000|2026-01-09 21:20:00|49498.7|49493.9|49490.6|49485.8|49503.4|49498.6|49487|49482.2|53
1767993900000|2026-01-09 21:25:00|49491.3|49486.5|49487.4|49482.6|49499.4|49494.6|49485.1|49480.3|62
1767994200000|2026-01-09 21:30:00|49486.9|49482.1|49484.6|49479.8|49495.8|49491|49478.4|49473.6|92
1767994500000|2026-01-09 21:35:00|49485.3|49480.5|49493.9|49489.1|49498.4|49493.6|49482|49477.2|64
1767994800000|2026-01-09 21:40:00|49493.1|49488.3|49489.3|49484.5|49494.4|49489.6|49480.1|49475.3|48
1767995100000|2026-01-09 21:45:00|49480.1|49475.3|49493.4|49488.6|49496.8|49492|49480.1|49475.3|90
1767995400000|2026-01-09 21:50:00|49494.1|49489.3|49499.3|49494.5|49501.8|49497|49487.5|49482.7|99
1767995700000|2026-01-09 21:55:00|49498.8|49494|49510.3|49500.5|49516.1|49511.3|49489.3|49484.5|149
1768172400000|2026-01-11 23:00:00|49466.4|49461.6|49435.1|49430.3|49482.4|49477.6|49415.5|49410.7|288
1768172700000|2026-01-11 23:05:00|49436.1|49431.3|49462.3|49457.5|49465.3|49460.5|49423.2|49418.4|337
1768173000000|2026-01-11 23:10:00|49461.8|49457|49467.5|49462.7|49476.7|49471.9|49456.8|49452|91
1768173300000|2026-01-11 23:15:00|49468|49463.2|49451.9|49447.1|49479.1|49474.3|49433|49428.2|184
1768173600000|2026-01-11 23:20:00|49452.4|49447.6|49464.8|49460|49476.7|49471.9|49450.9|49446.1|89
1768173900000|2026-01-11 23:25:00|49465.3|49460.5|49468.2|49463.4|49476.9|49472.1|49462.8|49458|56
1768174200000|2026-01-11 23:30:00|49468.7|49463.9|49467.2|49462.4|49477.6|49472.8|49465.2|49460.4|152
1768174500000|2026-01-11 23:35:00|49467.7|49462.9|49466.2|49461.4|49471.2|49466.4|49461.7|49456.9|22
1768174800000|2026-01-11 23:40:00|49465.2|49460.4|49454.6|49449.8|49470.2|49465.4|49442.6|49437.8|161
1768175100000|2026-01-11 23:45:00|49454.1|49449.3|49453.6|49448.8|49462.6|49457.8|49452.6|49447.8|149
1768175400000|2026-01-11 23:50:00|49453.1|49448.3|49454.4|49449.6|49465.9|49461.1|49452.4|49447.6|41
1768175700000|2026-01-11 23:55:00|49453.9|49449.1|49445.8|49441|49456.4|49451.6|49445.3|49440.5|169
1768176000000|2026-01-12 00:00:00|49444.9|49440.1|49437.5|49432.7|49445.4|49440.6|49424.1|49419.3|143
1768176300000|2026-01-12 00:05:00|49438|49433.2|49443.6|49438.8|49445.6|49440.8|49417.1|49412.3|190
1768176600000|2026-01-12 00:10:00|49444.1|49439.3|49422.3|49417.5|49444.3|49439.5|49422.3|49417.5|52
1768176900000|2026-01-12 00:15:00|49422.8|49418|49437.8|49433|49443.1|49438.3|49418.9|49414.1|77
1768177200000|2026-01-12 00:20:00|49438.3|49433.5|49428.2|49423.4|49440.1|49435.3|49426|49421.2|29
1768177500000|2026-01-12 00:25:00|49427.7|49422.9|49426.1|49421.3|49433.2|49428.4|49424.5|49419.7|39
1768177800000|2026-01-12 00:30:00|49425.6|49420.8|49384.1|49379.3|49425.6|49420.8|49381.6|49376.8|245
1768178100000|2026-01-12 00:35:00|49385.2|49380.4|49345.6|49340.8|49401.1|49396.3|49326.4|49321.6|515
1768178400000|2026-01-12 00:40:00|49345.1|49340.3|49361.6|49356.8|49366.5|49361.7|49338.1|49333.3|180
1768178700000|2026-01-12 00:45:00|49361.8|49357|49370.4|49365.6|49381|49376.2|49360.8|49356|115
1768179000000|2026-01-12 00:50:00|49369.9|49365.1|49356.5|49351.7|49369.9|49365.1|49338.3|49333.5|218
1768179300000|2026-01-12 00:55:00|49357|49352.2|49346.7|49341.9|49362|49357.2|49342.9|49338.1|77
1768179600000|2026-01-12 01:00:00|49346.2|49341.4|49329.7|49324.9|49346.2|49341.4|49304.8|49300|498
1768179900000|2026-01-12 01:05:00|49330.2|49325.4|49313.2|49308.4|49334|49329.2|49312.7|49307.9|208
1768180200000|2026-01-12 01:10:00|49313.7|49308.9|49319.2|49314.4|49330.5|49325.7|49296.7|49291.9|258
1768180500000|2026-01-12 01:15:00|49319.7|49314.9|49309.5|49304.7|49323.1|49318.3|49303.8|49299|155
1768180800000|2026-01-12 01:20:00|49310.4|49305.6|49317.2|49312.4|49322.6|49317.8|49304.4|49299.6|137
1768181100000|2026-01-12 01:25:00|49317.7|49312.9|49327.8|49323|49331.4|49326.6|49307.5|49302.7|121
1768181400000|2026-01-12 01:30:00|49327.5|49322.7|49305.3|49300.5|49328.4|49323.6|49305.3|49300.5|67
1768181700000|2026-01-12 01:35:00|49304.8|49300|49321.2|49316.4|49327.2|49322.4|49295.3|49290.5|242
1768182000000|2026-01-12 01:40:00|49321.7|49316.9|49333.9|49329.1|49336.9|49332.1|49317.3|49312.5|83
1768182300000|2026-01-12 01:45:00|49334.4|49329.6|49353.7|49348.9|49357.7|49352.9|49332.5|49327.7|100
1768182600000|2026-01-12 01:50:00|49355.2|49350.4|49340.8|49336|49357.2|49352.4|49337.2|49332.4|209
1768182900000|2026-01-12 01:55:00|49341.3|49336.5|49333.2|49328.4|49345.9|49341.1|49332.7|49327.9|51
1768183200000|2026-01-12 02:00:00|49333.7|49328.9|49326|49321.2|49335.1|49330.3|49318.3|49313.5|137
1768183500000|2026-01-12 02:05:00|49327|49322.2|49313.5|49308.7|49330.5|49325.7|49312.4|49307.6|83
1768183800000|2026-01-12 02:10:00|49312.4|49307.6|49302|49297.2|49320.6|49315.8|49301.3|49296.5|91
1768184100000|2026-01-12 02:15:00|49301.5|49296.7|49304.3|49299.5|49311.2|49306.4|49299.7|49294.9|50
1768184400000|2026-01-12 02:20:00|49304.8|49300|49295.3|49290.5|49310.4|49305.6|49293|49288.2|104
1768184700000|2026-01-12 02:25:00|49294.8|49290|49302.5|49297.7|49303.9|49299.1|49292.3|49287.5|51
1768185000000|2026-01-12 02:30:00|49302|49297.2|49293|49288.2|49308.1|49303.3|49288.9|49284.1|38
1768185300000|2026-01-12 02:35:00|49293.5|49288.7|49293.3|49288.5|49299.1|49294.3|49289.7|49284.9|34
1768185600000|2026-01-12 02:40:00|49293.9|49289.1|49286.1|49281.3|49293.9|49289.1|49283.5|49278.7|128
1768185900000|2026-01-12 02:45:00|49286.6|49281.8|49303.5|49298.7|49305.5|49300.7|49285.4|49280.6|64
1768186200000|2026-01-12 02:50:00|49304|49299.2|49287.1|49282.3|49309.1|49304.3|49283.5|49278.7|48
1768186500000|2026-01-12 02:55:00|49288.1|49283.3|49285.4|49280.6|49291.3|49286.5|49276.5|49271.7|134
1768186800000|2026-01-12 03:00:00|49285.9|49281.1|49277.5|49272.7|49289|49284.2|49276|49271.2|32
1768187100000|2026-01-12 03:05:00|49278|49273.2|49285.5|49280.7|49287.2|49282.4|49277.5|49272.7|43
1768187400000|2026-01-12 03:10:00|49285|49280.2|49287|49282.2|49287.5|49282.7|49276.7|49271.9|49
1768187700000|2026-01-12 03:15:00|49286.5|49281.7|49281.4|49276.6|49286.5|49281.7|49275.6|49270.8|68
1768188000000|2026-01-12 03:20:00|49280.9|49276.1|49280.4|49275.6|49284.4|49279.6|49273.6|49268.8|31
1768188300000|2026-01-12 03:25:00|49280.9|49276.1|49271.4|49266.6|49280.9|49276.1|49271.4|49266.6|51
1768188600000|2026-01-12 03:30:00|49271.9|49267.1|49278.3|49273.5|49282.4|49277.6|49268.1|49263.3|48
1768188900000|2026-01-12 03:35:00|49278.8|49274|49277.4|49272.6|49279.3|49274.5|49268.8|49264|25
1768189200000|2026-01-12 03:40:00|49276.9|49272.1|49265.5|49260.7|49278|49273.2|49265.5|49260.7|30
1768189500000|2026-01-12 03:45:00|49264.5|49259.7|49249|49244.2|49267.4|49262.6|49247.9|49243.1|140
1768189800000|2026-01-12 03:50:00|49248.7|49243.9|49259.3|49254.5|49261|49256.2|49246.5|49241.7|33
1768190100000|2026-01-12 03:55:00|49259.8|49255|49262.1|49257.3|49268.1|49263.3|49259.6|49254.8|32
1768190400000|2026-01-12 04:00:00|49261.6|49256.8|49256.9|49252.1|49268.3|49263.5|49253.9|49249.1|43
1768190700000|2026-01-12 04:05:00|49256.4|49251.6|49260.4|49255.6|49261.9|49257.1|49252.4|49247.6|32
1768191000000|2026-01-12 04:10:00|49259.9|49255.1|49261.6|49256.8|49261.6|49256.8|49251.4|49246.6|40
1768191300000|2026-01-12 04:15:00|49262.1|49257.3|49271.1|49266.3|49272.6|49267.8|49259.6|49254.8|62
1768191600000|2026-01-12 04:20:00|49270.6|49265.8|49272.6|49267.8|49277.6|49272.8|49270.1|49265.3|28
1768191900000|2026-01-12 04:25:00|49272.1|49267.3|49269.5|49264.7|49272.1|49267.3|49266.3|49261.5|19
1768192200000|2026-01-12 04:30:00|49270|49265.2|49278.3|49273.5|49278.3|49273.5|49268.5|49263.7|17
1768192500000|2026-01-12 04:35:00|49277.8|49273|49273.7|49268.9|49277.8|49273|49270.5|49265.7|17
1768192800000|2026-01-12 04:40:00|49273.2|49268.4|49272.9|49268.1|49275.2|49270.4|49270.7|49265.9|22
1768193100000|2026-01-12 04:45:00|49272.4|49267.6|49281|49276.2|49281|49276.2|49271.9|49267.1|15
1768193400000|2026-01-12 04:50:00|49281.5|49276.7|49270.9|49266.1|49282.5|49277.7|49267.9|49263.1|28
1768193700000|2026-01-12 04:55:00|49270.4|49265.6|49262.9|49258.1|49270.9|49266.1|49261.9|49257.1|56
1768194000000|2026-01-12 05:00:00|49262.4|49257.6|49271.6|49266.8|49273.2|49268.4|49257.4|49252.6|99
1768194300000|2026-01-12 05:05:00|49272.1|49267.3|49280|49275.2|49281.5|49276.7|49266.6|49261.8|71
1768194600000|2026-01-12 05:10:00|49280.5|49275.7|49267.6|49262.8|49284|49279.2|49266.6|49261.8|87
1768194900000|2026-01-12 05:15:00|49267.1|49262.3|49266.9|49262.1|49269.4|49264.6|49261.9|49257.1|58
1768195200000|2026-01-12 05:20:00|49267.4|49262.6|49263.3|49258.5|49270.3|49265.5|49261.8|49257|33
1768195500000|2026-01-12 05:25:00|49262.8|49258|49252.6|49247.8|49263.3|49258.5|49241.6|49236.8|86
1768195800000|2026-01-12 05:30:00|49252.1|49247.3|49262.7|49257.9|49265.7|49260.9|49251.7|49246.9|53
1768196100000|2026-01-12 05:35:00|49263.2|49258.4|49263.5|49258.7|49265.5|49260.7|49261.7|49256.9|34
1768196400000|2026-01-12 05:40:00|49263|49258.2|49272.4|49267.6|49272.4|49267.6|49262.5|49257.7|70
1768196700000|2026-01-12 05:45:00|49272.3|49267.5|49265.7|49260.9|49272.3|49267.5|49262.6|49257.8|73
1768197000000|2026-01-12 05:50:00|49266.2|49261.4|49271.5|49266.7|49273|49268.2|49263.7|49258.9|52
1768197300000|2026-01-12 05:55:00|49272|49267.2|49271|49266.2|49275.5|49270.7|49269.5|49264.7|48
1768197600000|2026-01-12 06:00:00|49271.5|49266.7|49277.1|49272.3|49278.6|49273.8|49265|49260.2|130
1768197900000|2026-01-12 06:05:00|49276.6|49271.8|49282.5|49277.7|49284.5|49279.7|49274.1|49269.3|62
1768198200000|2026-01-12 06:10:00|49282.8|49278|49288.6|49283.8|49292|49287.2|49282.2|49277.4|68
1768198500000|2026-01-12 06:15:00|49288.9|49284.1|49279.7|49274.9|49295.2|49290.4|49275.7|49270.9|78
1768198800000|2026-01-12 06:20:00|49279.2|49274.4|49285.2|49280.4|49287.5|49282.7|49270.5|49265.7|73
1768199100000|2026-01-12 06:25:00|49286.1|49281.3|49283.8|49279|49294.1|49289.3|49278.1|49273.3|61
1768199400000|2026-01-12 06:30:00|49283.3|49278.5|49277.6|49272.8|49290|49285.2|49274.1|49269.3|164
1768199700000|2026-01-12 06:35:00|49277.1|49272.3|49282.8|49278|49293.7|49288.9|49274.8|49270|101
1768200000000|2026-01-12 06:40:00|49282.3|49277.5|49291.3|49286.5|49297.1|49292.3|49274.5|49269.7|43
1768200300000|2026-01-12 06:45:00|49291.8|49287|49298.2|49293.4|49300.7|49295.9|49291.8|49287|52
1768200600000|2026-01-12 06:50:00|49298.7|49293.9|49286.1|49281.3|49299.2|49294.4|49285.1|49280.3|49
1768200900000|2026-01-12 06:55:00|49285.6|49280.8|49285|49280.2|49290.5|49285.7|49282.6|49277.8|50
1768201200000|2026-01-12 07:00:00|49284.2|49280.6|49290.3|49286.7|49293.8|49290.2|49278.3|49274.7|146
1768201500000|2026-01-12 07:05:00|49289.6|49286|49301|49297.4|49304|49300.4|49286.1|49282.5|63
1768201800000|2026-01-12 07:10:00|49301.5|49297.9|49294|49290.4|49311.6|49308|49291.5|49287.9|119
1768202100000|2026-01-12 07:15:00|49294.5|49290.9|49274.9|49271.3|49296.3|49292.7|49274.4|49270.8|82
1768202400000|2026-01-12 07:20:00|49274.4|49270.8|49272.1|49268.5|49279|49275.4|49269.4|49265.8|78
1768202700000|2026-01-12 07:25:00|49271.6|49268|49278|49274.4|49281.2|49277.6|49269.9|49266.3|75
1768203000000|2026-01-12 07:30:00|49277.4|49273.8|49267.8|49264.2|49277.7|49274.1|49265.1|49261.5|66
1768203300000|2026-01-12 07:35:00|49268.3|49264.7|49265.8|49262.2|49274.7|49271.1|49262|49258.4|70
1768203600000|2026-01-12 07:40:00|49266.3|49262.7|49257.4|49253.8|49268.8|49265.2|49254.9|49251.3|47
1768203900000|2026-01-12 07:45:00|49257.9|49254.3|49263.9|49260.3|49264.9|49261.3|49253.4|49249.8|70
1768204200000|2026-01-12 07:50:00|49263.4|49259.8|49259.9|49256.3|49264.4|49260.8|49258.4|49254.8|54
1768204500000|2026-01-12 07:55:00|49260.4|49256.8|49281.4|49277.8|49281.4|49277.8|49259.9|49256.3|176
1768204800000|2026-01-12 08:00:00|49278.9|49275.3|49284.7|49281.1|49300.9|49297.3|49271.9|49268.3|223
1768205100000|2026-01-12 08:05:00|49291.5|49287.9|49289.4|49285.8|49294.3|49290.7|49278.9|49275.3|156
1768205400000|2026-01-12 08:10:00|49288.9|49285.3|49269.3|49265.7|49291.6|49288|49266.2|49262.6|109
1768205700000|2026-01-12 08:15:00|49268.8|49265.2|49246.5|49242.9|49272.6|49269|49242.7|49239.1|163
1768206000000|2026-01-12 08:20:00|49246.1|49242.5|49229.2|49225.6|49252.7|49249.1|49225|49221.4|216
1768206300000|2026-01-12 08:25:00|49228.2|49224.6|49224.8|49221.2|49237.8|49234.2|49222.7|49219.1|127
1768206600000|2026-01-12 08:30:00|49223.8|49220.2|49215.5|49211.9|49223.8|49220.2|49204|49200.4|353
1768206900000|2026-01-12 08:35:00|49215|49211.4|49216.9|49213.3|49226.9|49223.3|49205.2|49201.6|116
1768207200000|2026-01-12 08:40:00|49217.4|49213.8|49225.3|49221.7|49225.3|49221.7|49210.7|49207.1|131
1768207500000|2026-01-12 08:45:00|49225.4|49221.8|49204.9|49201.3|49232.4|49228.8|49203.9|49200.3|169
1768207800000|2026-01-12 08:50:00|49205.4|49201.8|49215.7|49212.1|49222.8|49219.2|49201.2|49197.6|98
1768208100000|2026-01-12 08:55:00|49216.2|49212.6|49210.9|49207.3|49220.8|49217.2|49207.9|49204.3|74
1768208400000|2026-01-12 09:00:00|49193.9|49190.3|49183.1|49179.5|49219.3|49215.7|49174.7|49171.1|1694
1768208700000|2026-01-12 09:05:00|49182.5|49178.9|49183.9|49180.3|49197.4|49193.8|49168.6|49165|1821
1768209000000|2026-01-12 09:10:00|49183.4|49179.8|49158.7|49155.1|49183.4|49179.8|49145|49141.4|1493
1768209300000|2026-01-12 09:15:00|49156.5|49152.9|49163.9|49160.3|49177.2|49173.6|49138.2|49134.6|822
1768209600000|2026-01-12 09:20:00|49163.4|49159.8|49147|49143.4|49163.4|49159.8|49141.2|49137.6|195
1768209900000|2026-01-12 09:25:00|49146.5|49142.9|49131.8|49128.2|49146.5|49142.9|49123.9|49120.3|192
1768210200000|2026-01-12 09:30:00|49131.3|49127.7|49132|49128.4|49141.3|49137.7|49126.5|49122.9|100
1768210500000|2026-01-12 09:35:00|49132.5|49128.9|49137.9|49134.3|49138.4|49134.8|49121.1|49117.5|103
1768210800000|2026-01-12 09:40:00|49137.4|49133.8|49139.4|49135.8|49151.9|49148.3|49133.4|49129.8|128
1768211100000|2026-01-12 09:45:00|49139.1|49135.5|49145|49141.4|49147.2|49143.6|49134.9|49131.3|65
1768211400000|2026-01-12 09:50:00|49144.5|49140.9|49170.5|49166.9|49170.5|49166.9|49142.2|49138.6|163
1768211700000|2026-01-12 09:55:00|49170.1|49166.5|49168|49164.4|49176.8|49173.2|49160.2|49156.6|151
1768212000000|2026-01-12 10:00:00|49168.5|49164.9|49160.7|49157.1|49170|49166.4|49154.2|49150.6|85
1768212300000|2026-01-12 10:05:00|49160.2|49156.6|49153.6|49150|49160.7|49157.1|49148.5|49144.9|68
1768212600000|2026-01-12 10:10:00|49154.1|49150.5|49148.5|49144.9|49154.6|49151|49137.3|49133.7|123
1768212900000|2026-01-12 10:15:00|49149|49145.4|49159.4|49155.8|49164.8|49161.2|49149|49145.4|95
1768213200000|2026-01-12 10:20:00|49158.9|49155.3|49148.3|49144.7|49164.3|49160.7|49145.4|49141.8|79
1768213500000|2026-01-12 10:25:00|49147.8|49144.2|49147.9|49144.3|49148.9|49145.3|49132|49128.4|47
1768213800000|2026-01-12 10:30:00|49147.4|49143.8|49147.9|49144.3|49157.5|49153.9|49144|49140.4|79
1768214100000|2026-01-12 10:35:00|49147.4|49143.8|49150.5|49146.9|49152.5|49148.9|49136.3|49132.7|80
1768214400000|2026-01-12 10:40:00|49150|49146.4|49154.8|49151.2|49165.3|49161.7|49149.2|49145.6|74
1768214700000|2026-01-12 10:45:00|49155.3|49151.7|49151.8|49148.2|49158|49154.4|49148.4|49144.8|102
1768215000000|2026-01-12 10:50:00|49152.3|49148.7|49149.2|49145.6|49154.8|49151.2|49141.1|49137.5|95
1768215300000|2026-01-12 10:55:00|49149.7|49146.1|49139.4|49135.8|49150.7|49147.1|49139.4|49135.8|104
1768215600000|2026-01-12 11:00:00|49141.9|49138.3|49118.9|49115.3|49141.9|49138.3|49078.7|49075.1|1219
1768215900000|2026-01-12 11:05:00|49118.4|49114.8|49130.2|49126.6|49144.2|49140.6|49117.4|49113.8|226
1768216200000|2026-01-12 11:10:00|49130.7|49127.1|49152.8|49149.2|49152.8|49149.2|49122|49118.4|189
1768216500000|2026-01-12 11:15:00|49153.3|49149.7|49157.7|49154.1|49177.7|49174.1|49152.4|49148.8|233
1768216800000|2026-01-12 11:20:00|49161.1|49157.5|49169.3|49165.7|49169.8|49166.2|49151.5|49147.9|100
1768217100000|2026-01-12 11:25:00|49168.8|49165.2|49166.7|49163.1|49177.5|49173.9|49162.7|49159.1|90
1768217400000|2026-01-12 11:30:00|49167.7|49164.1|49157.4|49153.8|49174.1|49170.5|49155.2|49151.6|91
1768217700000|2026-01-12 11:35:00|49157.9|49154.3|49144.2|49140.6|49157.9|49154.3|49144.2|49140.6|98
1768218000000|2026-01-12 11:40:00|49143.7|49140.1|49146.1|49142.5|49149|49145.4|49139.7|49136.1|91
1768218300000|2026-01-12 11:45:00|49145.9|49142.3|49137.6|49134|49151.4|49147.8|49133|49129.4|83
1768218600000|2026-01-12 11:50:00|49137.1|49133.5|49129.1|49125.5|49138.4|49134.8|49128.8|49125.2|100
1768218900000|2026-01-12 11:55:00|49129.6|49126|49140.2|49136.6|49141.7|49138.1|49125.8|49122.2|175
1768219200000|2026-01-12 12:00:00|49139.7|49136.1|49157.5|49153.9|49157.5|49153.9|49136.8|49133.2|358
1768219500000|2026-01-12 12:05:00|49157|49153.4|49160.4|49156.8|49164.4|49160.8|49153|49149.4|123
1768219800000|2026-01-12 12:10:00|49159.9|49156.3|49158.1|49154.5|49169.8|49166.2|49147.1|49143.5|274
1768220100000|2026-01-12 12:15:00|49157.6|49154|49156.4|49152.8|49162.3|49158.7|49154.8|49151.2|168
1768220400000|2026-01-12 12:20:00|49155.9|49152.3|49162.6|49159|49172.2|49168.6|49149.1|49145.5|167
1768220700000|2026-01-12 12:25:00|49162.1|49158.5|49163.1|49159.5|49172.1|49168.5|49150.9|49147.3|183
1768221000000|2026-01-12 12:30:00|49162.6|49159|49153.2|49149.6|49168|49164.4|49153.2|49149.6|174
1768221300000|2026-01-12 12:35:00|49154.2|49150.6|49149.2|49145.6|49154.2|49150.6|49143.2|49139.6|145
1768221600000|2026-01-12 12:40:00|49148.7|49145.1|49160.4|49156.8|49160.4|49156.8|49145.2|49141.6|162
1768221900000|2026-01-12 12:45:00|49160.9|49157.3|49180.6|49177|49186.6|49183|49160.9|49157.3|281
1768222200000|2026-01-12 12:50:00|49180.5|49176.9|49182.6|49179|49194.8|49191.2|49179.3|49175.7|256
1768222500000|2026-01-12 12:55:00|49181.6|49178|49175.4|49171.8|49187.9|49184.3|49165|49161.4|194
1768222800000|2026-01-12 13:00:00|49173.4|49169.8|49164.3|49160.7|49176.8|49173.2|49152.7|49149.1|181
1768223100000|2026-01-12 13:05:00|49163.8|49160.2|49155|49151.4|49172.3|49168.7|49155|49151.4|212
1768223400000|2026-01-12 13:10:00|49155.5|49151.9|49167|49163.4|49167.3|49163.7|49149.4|49145.8|160
1768223700000|2026-01-12 13:15:00|49167.5|49163.9|49174.6|49171|49176.5|49172.9|49163.5|49159.9|118
1768224000000|2026-01-12 13:20:00|49175.1|49171.5|49188.2|49184.6|49197.4|49193.8|49173.9|49170.3|455
1768224300000|2026-01-12 13:25:00|49188.7|49185.1|49208.5|49204.9|49213.8|49210.2|49188.2|49184.6|243
1768224600000|2026-01-12 13:30:00|49208.6|49205|49207.9|49204.3|49214.2|49210.6|49189.2|49185.6|209
1768224900000|2026-01-12 13:35:00|49208.4|49204.8|49193.3|49189.7|49208.4|49204.8|49185.9|49182.3|172
1768225200000|2026-01-12 13:40:00|49193.8|49190.2|49178.9|49175.3|49197.3|49193.7|49176.4|49172.8|213
1768225500000|2026-01-12 13:45:00|49179.4|49175.8|49188.9|49185.3|49189.9|49186.3|49169.8|49166.2|371
1768225800000|2026-01-12 13:50:00|49188.4|49184.8|49198.8|49195.2|49200.4|49196.8|49187.4|49183.8|108
1768226100000|2026-01-12 13:55:00|49199.3|49195.7|49193|49189.4|49208.3|49204.7|49193|49189.4|164
1768226400000|2026-01-12 14:00:00|49192.5|49188.9|49199|49195.4|49207|49203.4|49182.9|49179.3|221
1768226700000|2026-01-12 14:05:00|49198.5|49194.9|49181.4|49177.8|49202.5|49198.9|49178.1|49174.5|277
1768227000000|2026-01-12 14:10:00|49182.4|49178.8|49210.6|49207|49215.6|49212|49181.9|49178.3|279
1768227300000|2026-01-12 14:15:00|49209.1|49205.5|49227.8|49224.2|49231.6|49228|49189.1|49185.5|526
1768227600000|2026-01-12 14:20:00|49228.3|49224.7|49224.5|49220.9|49240.2|49236.6|49222.1|49218.5|467
1768227900000|2026-01-12 14:25:00|49225|49221.4|49234.4|49230.8|49247.9|49244.3|49206.2|49202.6|1114
1768228200000|2026-01-12 14:30:00|49232.9|49230.4|49030.7|49028.2|49232.9|49230.4|49022.8|49020.3|7599
1768228500000|2026-01-12 14:35:00|49032.2|49029.7|49178.8|49176.3|49183.8|49181.3|49000.1|48997.6|3683
1768228800000|2026-01-12 14:40:00|49182.8|49180.3|49248.8|49246.3|49305|49302.5|49180.4|49177.9|3747
1768229100000|2026-01-12 14:45:00|49250.8|49248.3|49263.7|49261.2|49298.8|49296.3|49238.1|49235.6|2185
1768229400000|2026-01-12 14:50:00|49262.9|49260.4|49312.3|49309.8|49322.5|49320|49240.3|49237.8|2131
1768229700000|2026-01-12 14:55:00|49310.8|49308.3|49332.2|49329.7|49349.9|49347.4|49303.7|49301.2|1781
1768230000000|2026-01-12 15:00:00|49334.5|49332|49315.6|49313.1|49346.2|49343.7|49299.1|49296.6|1794
1768230300000|2026-01-12 15:05:00|49316.6|49314.1|49248.7|49246.2|49324.5|49322|49248.7|49246.2|1347
1768230600000|2026-01-12 15:10:00|49251.3|49248.8|49222.3|49219.8|49266.9|49264.4|49203.9|49201.4|1726
1768230900000|2026-01-12 15:15:00|49224.3|49221.8|49266.7|49264.2|49274.1|49271.6|49217.3|49214.8|1114
1768231200000|2026-01-12 15:20:00|49264.3|49261.8|49249.4|49246.9|49269.7|49267.2|49223.7|49221.2|1270
1768231500000|2026-01-12 15:25:00|49248.9|49246.4|49248.3|49245.8|49258.1|49255.6|49225.4|49222.9|847
1768231800000|2026-01-12 15:30:00|49250.8|49248.3|49298.1|49295.6|49302.5|49300|49248.7|49246.2|1041
1768232100000|2026-01-12 15:35:00|49297.7|49295.2|49320.1|49317.6|49324.4|49321.9|49275|49272.5|1397
1768232400000|2026-01-12 15:40:00|49317.4|49314.9|49351.2|49348.7|49351.2|49348.7|49303.9|49301.4|1112
1768232700000|2026-01-12 15:45:00|49351.3|49348.8|49364.6|49362.1|49372|49369.5|49337.2|49334.7|1239
1768233000000|2026-01-12 15:50:00|49367.1|49364.6|49404|49401.5|49407.6|49405.1|49361.1|49358.6|1265
1768233300000|2026-01-12 15:55:00|49404.5|49402|49421.1|49418.6|49428.3|49425.8|49404|49401.5|1265
1768233600000|2026-01-12 16:00:00|49422.6|49420.1|49392.2|49389.7|49425.3|49422.8|49381.8|49379.3|909
1768233900000|2026-01-12 16:05:00|49391.6|49389.1|49412.5|49410|49416.3|49413.8|49383.9|49381.4|687
1768234200000|2026-01-12 16:10:00|49410.8|49408.3|49421.7|49419.2|49429.8|49427.3|49393.8|49391.3|741
1768234500000|2026-01-12 16:15:00|49420.7|49418.2|49426.1|49423.6|49442.3|49439.8|49413.8|49411.3|1028
1768234800000|2026-01-12 16:20:00|49425.9|49423.4|49417.9|49415.4|49443.9|49441.4|49403.8|49401.3|605
1768235100000|2026-01-12 16:25:00|49419.9|49417.4|49422.9|49420.4|49444|49441.5|49417.2|49414.7|799
1768235400000|2026-01-12 16:30:00|49422.2|49419.7|49443.8|49441.3|49446.3|49443.8|49414|49411.5|607
1768235700000|2026-01-12 16:35:00|49444.3|49441.8|49446.4|49443.9|49467|49464.5|49442.7|49440.2|916
1768236000000|2026-01-12 16:40:00|49443.8|49441.3|49459.9|49457.4|49464.1|49461.6|49434.8|49432.3|408
1768236300000|2026-01-12 16:45:00|49460.1|49457.6|49490.8|49488.3|49497.8|49495.3|49453|49450.5|844
1768236600000|2026-01-12 16:50:00|49491.2|49488.7|49444.7|49442.2|49495.8|49493.3|49443.1|49440.6|823
1768236900000|2026-01-12 16:55:00|49445.7|49443.2|49431.1|49428.6|49461.5|49459|49420.4|49417.9|386
1768237200000|2026-01-12 17:00:00|49433.8|49431.3|49450.3|49447.8|49461.2|49458.7|49423.6|49421.1|517
1768237500000|2026-01-12 17:05:00|49452.8|49450.3|49414.8|49412.3|49456.3|49453.8|49407.5|49405|426
1768237800000|2026-01-12 17:10:00|49413.5|49411|49416.4|49413.9|49426.3|49423.8|49405|49402.5|669
1768238100000|2026-01-12 17:15:00|49417.4|49414.9|49405.9|49403.4|49420.5|49418|49394.3|49391.8|497
1768238400000|2026-01-12 17:20:00|49405.8|49403.3|49421.2|49418.7|49427.5|49425|49391.1|49388.6|491
1768238700000|2026-01-12 17:25:00|49419.2|49416.7|49426.9|49424.4|49429.7|49427.2|49407|49404.5|402
1768239000000|2026-01-12 17:30:00|49427.2|49424.7|49411.8|49409.3|49428.5|49426|49398.5|49396|263
1768239300000|2026-01-12 17:35:00|49411.3|49408.8|49408.4|49405.9|49419.9|49417.4|49401|49398.5|347
1768239600000|2026-01-12 17:40:00|49408.8|49406.3|49424.9|49422.4|49426.3|49423.8|49392.3|49389.8|369
1768239900000|2026-01-12 17:45:00|49425.4|49422.9|49443.7|49441.2|49451.4|49448.9|49425.4|49422.9|500
1768240200000|2026-01-12 17:50:00|49442.9|49440.4|49464.5|49462|49465.5|49463|49441.8|49439.3|346
1768240500000|2026-01-12 17:55:00|49463.5|49461|49454|49451.5|49469.6|49467.1|49451.5|49449|317
1768240800000|2026-01-12 18:00:00|49452.9|49450.4|49485.4|49482.9|49485.4|49482.9|49443.2|49440.7|501
1768241100000|2026-01-12 18:05:00|49485.9|49483.4|49506.7|49504.2|49508.2|49505.7|49475.5|49473|628
1768241400000|2026-01-12 18:10:00|49506.2|49503.7|49511|49508.5|49527.6|49525.1|49493.8|49491.3|435
1768241700000|2026-01-12 18:15:00|49512|49509.5|49504|49501.5|49518.9|49516.4|49502.7|49500.2|329
1768242000000|2026-01-12 18:20:00|49504.4|49501.9|49520.2|49517.7|49526.4|49523.9|49504.4|49501.9|400
1768242300000|2026-01-12 18:25:00|49519.5|49517|49523.5|49521|49526.8|49524.3|49513.8|49511.3|253
1768242600000|2026-01-12 18:30:00|49522.8|49520.3|49518.8|49516.3|49526.2|49523.7|49511|49508.5|390
1768242900000|2026-01-12 18:35:00|49518.3|49515.8|49526|49523.5|49535.2|49532.7|49514.4|49511.9|346
1768243200000|2026-01-12 18:40:00|49525.7|49523.2|49518.5|49516|49529.6|49527.1|49515.9|49513.4|184
1768243500000|2026-01-12 18:45:00|49518|49515.5|49536.9|49534.4|49543.2|49540.7|49517.9|49515.4|343
1768243800000|2026-01-12 18:50:00|49536.3|49533.8|49520.8|49518.3|49544.6|49542.1|49520.3|49517.8|221
1768244100000|2026-01-12 18:55:00|49520.3|49517.8|49537.3|49534.8|49541.3|49538.8|49518.5|49516|184
1768244400000|2026-01-12 19:00:00|49538.1|49535.6|49512.7|49510.2|49538.1|49535.6|49505.8|49503.3|423
1768244700000|2026-01-12 19:05:00|49513.2|49510.7|49539.1|49536.6|49542|49539.5|49511.2|49508.7|228
1768245000000|2026-01-12 19:10:00|49538.5|49536|49527.7|49525.2|49546.7|49544.2|49525.1|49522.6|274
1768245300000|2026-01-12 19:15:00|49527.2|49524.7|49518.3|49515.8|49533.4|49530.9|49515.7|49513.2|350
1768245600000|2026-01-12 19:20:00|49517.5|49515|49510.6|49508.1|49524.1|49521.6|49507.5|49505|325
1768245900000|2026-01-12 19:25:00|49511.1|49508.6|49516.4|49513.9|49517.7|49515.2|49498.4|49495.9|313
1768246200000|2026-01-12 19:30:00|49518.4|49515.9|49537.4|49534.9|49572.5|49570|49516.2|49513.7|983
1768246500000|2026-01-12 19:35:00|49537.9|49535.4|49520.4|49517.9|49537.9|49535.4|49507.6|49505.1|421
1768246800000|2026-01-12 19:40:00|49519.4|49516.9|49540.4|49537.9|49543.7|49541.2|49517.3|49514.8|360
1768247100000|2026-01-12 19:45:00|49540.9|49538.4|49546.5|49544|49550.1|49547.6|49535.5|49533|224
1768247400000|2026-01-12 19:50:00|49545.8|49543.3|49564.2|49561.7|49566.2|49563.7|49545.8|49543.3|302
1768247700000|2026-01-12 19:55:00|49564.7|49562.2|49562.4|49559.9|49583.8|49581.3|49561.7|49559.2|484
1768248000000|2026-01-12 20:00:00|49563.4|49560.9|49562|49559.5|49582.3|49579.8|49559.9|49557.4|385
1768248300000|2026-01-12 20:05:00|49561.8|49559.3|49581.6|49579.1|49590.3|49587.8|49560.8|49558.3|261
1768248600000|2026-01-12 20:10:00|49581.7|49579.2|49561.6|49559.1|49587|49584.5|49551.5|49549|270
1768248900000|2026-01-12 20:15:00|49561.1|49558.6|49536.5|49534|49568.5|49566|49532.6|49530.1|686
1768249200000|2026-01-12 20:20:00|49537.5|49535|49538.8|49536.3|49542|49539.5|49507.5|49505|762
1768249500000|2026-01-12 20:25:00|49539.3|49536.8|49541.2|49538.7|49555.5|49553|49534.2|49531.7|390
1768249800000|2026-01-12 20:30:00|49539.9|49537.4|49570.9|49568.4|49574.7|49572.2|49537.4|49534.9|419
1768250100000|2026-01-12 20:35:00|49569.9|49567.4|49579.2|49576.7|49583.2|49580.7|49565.2|49562.7|400
1768250400000|2026-01-12 20:40:00|49576.2|49573.7|49583.7|49581.2|49586.6|49584.1|49560.8|49558.3|623
1768250700000|2026-01-12 20:45:00|49578.8|49576.3|49584.6|49582.1|49597.2|49594.7|49572.3|49569.8|868
1768251000000|2026-01-12 20:50:00|49582.1|49579.6|49617.2|49614.7|49634.7|49632.2|49570.6|49568.1|1442
1768251300000|2026-01-12 20:55:00|49616.7|49614.2|49582.5|49580|49616.7|49614.2|49570.8|49568.3|2814
1768251600000|2026-01-12 21:00:00|49581.6|49576.8|49572.7|49567.9|49588.5|49583.7|49569.9|49565.1|727
1768251900000|2026-01-12 21:05:00|49573.2|49568.4|49567.9|49563.1|49576|49571.2|49563.1|49558.3|262
1768252200000|2026-01-12 21:10:00|49567.5|49562.7|49564.5|49559.7|49571.7|49566.9|49562.6|49557.8|143
1768252500000|2026-01-12 21:15:00|49562.5|49557.7|49565.7|49560.9|49566.4|49561.6|49558.8|49554|90
1768252800000|2026-01-12 21:20:00|49566.7|49561.9|49570.3|49565.5|49570.3|49565.5|49555.6|49550.8|71
1768253100000|2026-01-12 21:25:00|49570.8|49566|49571.5|49566.7|49577.4|49572.6|49569.5|49564.7|76
1768253400000|2026-01-12 21:30:00|49570.5|49565.7|49567.1|49562.3|49570.5|49565.7|49559.5|49554.7|51
1768253700000|2026-01-12 21:35:00|49568.3|49563.5|49562.9|49558.1|49568.3|49563.5|49562.1|49557.3|42
1768254000000|2026-01-12 21:40:00|49563.4|49558.6|49573.8|49569|49575.3|49570.5|49561.2|49556.4|46
1768254300000|2026-01-12 21:45:00|49573.1|49568.3|49534.4|49529.6|49573.1|49568.3|49533.3|49528.5|154
1768254600000|2026-01-12 21:50:00|49534.9|49530.1|49535.8|49531|49539.7|49534.9|49525.1|49520.3|222
1768254900000|2026-01-12 21:55:00|49536.3|49531.5|49543.7|49533.9|49548.8|49544|49529.9|49525.1|74
1768255200000|2026-01-12 22:00:00|||||||||1
1768258800000|2026-01-12 23:00:00|49549.1|49544.3|49520.9|49516.1|49551.1|49546.3|49511.9|49507.1|143
1768259100000|2026-01-12 23:05:00|49519.8|49515|49527.6|49522.8|49528.1|49523.3|49510.8|49506|64
1768259400000|2026-01-12 23:10:00|49528.1|49523.3|49539.1|49534.3|49545|49540.2|49522.9|49518.1|57
1768259700000|2026-01-12 23:15:00|49539.6|49534.8|49549.3|49544.5|49556|49551.2|49539.5|49534.7|47
1768260000000|2026-01-12 23:20:00|49548.8|49544|49559.9|49555.1|49561.2|49556.4|49548.4|49543.6|30
1768260300000|2026-01-12 23:25:00|49559.4|49554.6|49540|49535.2|49562.3|49557.5|49537.5|49532.7|51
1768260600000|2026-01-12 23:30:00|49539.5|49534.7|49549.9|49545.1|49550.9|49546.1|49535.9|49531.1|28
1768260900000|2026-01-12 23:35:00|49549.4|49544.6|49548|49543.2|49555.6|49550.8|49543|49538.2|30
1768261200000|2026-01-12 23:40:00|49548.5|49543.7|49549.7|49544.9|49556.6|49551.8|49546.2|49541.4|36
1768261500000|2026-01-12 23:45:00|49550.2|49545.4|49550|49545.2|49551.8|49547|49541|49536.2|48
1768261800000|2026-01-12 23:50:00|49550.5|49545.7|49539.2|49534.4|49551.5|49546.7|49535.3|49530.5|39
1768262100000|2026-01-12 23:55:00|49538.4|49533.6|49530.8|49526|49540.3|49535.5|49530.8|49526|35
1768262400000|2026-01-13 00:00:00|49531.3|49526.5|49529.5|49524.7|49536.9|49532.1|49522.7|49517.9|83
1768262700000|2026-01-13 00:05:00|49529|49524.2|49535.4|49530.6|49536.9|49532.1|49523.7|49518.9|60
1768263000000|2026-01-13 00:10:00|49533.9|49529.1|49532.1|49527.3|49537.9|49533.1|49528.3|49523.5|91
1768263300000|2026-01-13 00:15:00|49531.6|49526.8|49545.9|49541.1|49548.8|49544|49525.5|49520.7|61
1768263600000|2026-01-13 00:20:00|49546.4|49541.6|49537.7|49532.9|49546.9|49542.1|49532.5|49527.7|24
1768263900000|2026-01-13 00:25:00|49538.2|49533.4|49529.2|49524.4|49539.4|49534.6|49525.8|49521|54
1768264200000|2026-01-13 00:30:00|49528.7|49523.9|49528.5|49523.7|49538.7|49533.9|49526.6|49521.8|76
1768264500000|2026-01-13 00:35:00|49528|49523.2|49522.9|49518.1|49532.7|49527.9|49520.2|49515.4|66
1768264800000|2026-01-13 00:40:00|49521.4|49516.6|49524.2|49519.4|49526|49521.2|49519.9|49515.1|71
1768265100000|2026-01-13 00:45:00|49524.7|49519.9|49521.1|49516.3|49533.2|49528.4|49520.1|49515.3|52
1768265400000|2026-01-13 00:50:00|49520.7|49515.9|49523.3|49518.5|49528.1|49523.3|49520|49515.2|81
1768265700000|2026-01-13 00:55:00|49522.8|49518|49520|49515.2|49525.7|49520.9|49516|49511.2|68
1768266000000|2026-01-13 01:00:00|49519.5|49514.7|49521.2|49516.4|49526|49521.2|49514.9|49510.1|37
1768266300000|2026-01-13 01:05:00|49520.7|49515.9|49512.1|49507.3|49524|49519.2|49512.1|49507.3|73
1768266600000|2026-01-13 01:10:00|49511.6|49506.8|49512.6|49507.8|49517.5|49512.7|49510.6|49505.8|40
1768266900000|2026-01-13 01:15:00|49512.1|49507.3|49519|49514.2|49520.4|49515.6|49510.1|49505.3|53
1768267200000|2026-01-13 01:20:00|49518.5|49513.7|49532.4|49527.6|49534.6|49529.8|49518.5|49513.7|81
1768267500000|2026-01-13 01:25:00|49532.8|49528|49528|49523.2|49534.1|49529.3|49521.2|49516.4|35
1768267800000|2026-01-13 01:30:00|49527.5|49522.7|49525.2|49520.4|49532.6|49527.8|49523.2|49518.4|35
1768268100000|2026-01-13 01:35:00|49525.7|49520.9|49527|49522.2|49528.5|49523.7|49522.2|49517.4|44
1768268400000|2026-01-13 01:40:00|49527.5|49522.7|49532.7|49527.9|49533.7|49528.9|49522.7|49517.9|61
1768268700000|2026-01-13 01:45:00|49533.7|49528.9|49546.6|49541.8|49548.6|49543.8|49529|49524.2|88
1768269000000|2026-01-13 01:50:00|49546.1|49541.3|49552.9|49548.1|49560.2|49555.4|49539|49534.2|151
1768269300000|2026-01-13 01:55:00|49552.4|49547.6|49546.7|49541.9|49557.3|49552.5|49543.2|49538.4|49
1768269600000|2026-01-13 02:00:00|49547.2|49542.4|49557.6|49552.8|49558.6|49553.8|49546.2|49541.4|44
1768269900000|2026-01-13 02:05:00|49558.1|49553.3|49563.3|49558.5|49570.7|49565.9|49554.7|49549.9|100
1768270200000|2026-01-13 02:10:00|49562.9|49558.1|49557.9|49553.1|49565.3|49560.5|49557.2|49552.4|29
1768270500000|2026-01-13 02:15:00|49558.4|49553.6|49557.4|49552.6|49568|49563.2|49556.2|49551.4|24
1768270800000|2026-01-13 02:20:00|49557.9|49553.1|49556.7|49551.9|49562.8|49558|49553.7|49548.9|15
1768271100000|2026-01-13 02:25:00|49556.2|49551.4|49556.2|49551.4|49565.3|49560.5|49555.2|49550.4|12
1768271400000|2026-01-13 02:30:00|49556.1|49551.3|49559.7|49554.9|49561.2|49556.4|49551.6|49546.8|23
1768271700000|2026-01-13 02:35:00|49559.2|49554.4|49570.6|49565.8|49571.2|49566.4|49559.2|49554.4|28
1768272000000|2026-01-13 02:40:00|49571.1|49566.3|49564|49559.2|49574.8|49570|49563.3|49558.5|95
1768272300000|2026-01-13 02:45:00|49564.5|49559.7|49569.6|49564.8|49573|49568.2|49561.5|49556.7|26
1768272600000|2026-01-13 02:50:00|49569.3|49564.5|49566.5|49561.7|49572.8|49568|49566|49561.2|19
1768272900000|2026-01-13 02:55:00|49566.2|49561.4|49567.9|49563.1|49572.4|49567.6|49563|49558.2|17
1768273200000|2026-01-13 03:00:00|49568.4|49563.6|49571.3|49566.5|49572.9|49568.1|49565.9|49561.1|36
1768273500000|2026-01-13 03:05:00|49571.8|49567|49581|49576.2|49582|49577.2|49570.8|49566|21
1768273800000|2026-01-13 03:10:00|49581.5|49576.7|49573.9|49569.1|49584|49579.2|49573.9|49569.1|34
1768274100000|2026-01-13 03:15:00|49574.4|49569.6|49572.1|49567.3|49577.1|49572.3|49571|49566.2|29
1768274400000|2026-01-13 03:20:00|49572.6|49567.8|49581.5|49576.7|49582|49577.2|49569.8|49565|26
1768274700000|2026-01-13 03:25:00|49582|49577.2|49577.1|49572.3|49585.4|49580.6|49574.8|49570|15
1768275000000|2026-01-13 03:30:00|49576.6|49571.8|49570|49565.2|49576.6|49571.8|49567.4|49562.6|13
1768275300000|2026-01-13 03:35:00|49569.5|49564.7|49573.8|49569|49577.2|49572.4|49568.2|49563.4|26
1768275600000|2026-01-13 03:40:00|49573.6|49568.8|49568.2|49563.4|49574.7|49569.9|49568.2|49563.4|26
1768275900000|2026-01-13 03:45:00|49567.7|49562.9|49574.5|49569.7|49575.3|49570.5|49564|49559.2|35
1768276200000|2026-01-13 03:50:00|49575.1|49570.3|49570.4|49565.6|49575.1|49570.3|49568.3|49563.5|20
1768276500000|2026-01-13 03:55:00|49569.9|49565.1|49566.5|49561.7|49571.4|49566.6|49565.5|49560.7|13
1768276800000|2026-01-13 04:00:00|49567|49562.2|49564.1|49559.3|49567|49562.2|49560.2|49555.4|7
1768277100000|2026-01-13 04:05:00|49564.6|49559.8|49569.1|49564.3|49570.5|49565.7|49563.6|49558.8|19
1768277400000|2026-01-13 04:10:00|49568.6|49563.8|49567.2|49562.4|49570.1|49565.3|49565|49560.2|10
1768277700000|2026-01-13 04:15:00|49567.7|49562.9|49575|49570.2|49580.9|49576.1|49566.9|49562.1|35
1768278000000|2026-01-13 04:20:00|49574.5|49569.7|49570.8|49566|49577.4|49572.6|49570.3|49565.5|28
1768278300000|2026-01-13 04:25:00|49571.3|49566.5|49572.8|49568|49573.3|49568.5|49567.8|49563|11
1768278600000|2026-01-13 04:30:00|49573.3|49568.5|49572.8|49568|49573.8|49569|49569.8|49565|4
1768278900000|2026-01-13 04:35:00|49572.3|49567.5|49566.9|49562.1|49573.8|49569|49565.8|49561|41
1768279200000|2026-01-13 04:40:00|49567.4|49562.6|49564.3|49559.5|49567.9|49563.1|49563.8|49559|17
1768279500000|2026-01-13 04:45:00|49567|49562.2|49574.1|49569.3|49575.1|49570.3|49565|49560.2|15
1768279800000|2026-01-13 04:50:00|49574.6|49569.8|49574|49569.2|49579.1|49574.3|49572.2|49567.4|17
1768280100000|2026-01-13 04:55:00|49574.5|49569.7|49580.4|49575.6|49581.4|49576.6|49574|49569.2|10
1768280400000|2026-01-13 05:00:00|49582|49577.2|49582.5|49577.7|49585.5|49580.7|49580.5|49575.7|17
1768280700000|2026-01-13 05:05:00|49582|49577.2|49578|49573.2|49582.5|49577.7|49575.5|49570.7|17
1768281000000|2026-01-13 05:10:00|49578.5|49573.7|49576.6|49571.8|49579.6|49574.8|49573.6|49568.8|15
1768281300000|2026-01-13 05:15:00|49575.6|49570.8|49575.2|49570.4|49578.2|49573.4|49572.1|49567.3|9
1768281600000|2026-01-13 05:20:00|49575.7|49570.9|49574.3|49569.5|49577.2|49572.4|49573.2|49568.4|17
1768281900000|2026-01-13 05:25:00|49573.8|49569|49569.3|49564.5|49574.2|49569.4|49564.4|49559.6|57
1768282200000|2026-01-13 05:30:00|49569.8|49565|49560.3|49555.5|49572|49567.2|49559.7|49554.9|29
1768282500000|2026-01-13 05:35:00|49559.1|49554.3|49559|49554.2|49560|49555.2|49554.3|49549.5|20
1768282800000|2026-01-13 05:40:00|49559.5|49554.7|49568.9|49564.1|49569.4|49564.6|49558|49553.2|17
1768283100000|2026-01-13 05:45:00|49568.4|49563.6|49564.4|49559.6|49568.9|49564.1|49564.1|49559.3|14
1768283400000|2026-01-13 05:50:00|49562.4|49557.6|49566.2|49561.4|49568.2|49563.4|49561.9|49557.1|17
1768283700000|2026-01-13 05:55:00|49566.1|49561.3|49574.1|49569.3|49576.1|49571.3|49566.1|49561.3|41
1768284000000|2026-01-13 06:00:00|49574.2|49569.4|49571.1|49566.3|49576.8|49572|49570.1|49565.3|41
1768284300000|2026-01-13 06:05:00|49571.6|49566.8|49560.8|49556|49571.6|49566.8|49559.3|49554.5|24
1768284600000|2026-01-13 06:10:00|49561.3|49556.5|49566.3|49561.5|49569.5|49564.7|49559.8|49555|17
1768284900000|2026-01-13 06:15:00|49565.8|49561|49562.9|49558.1|49569.3|49564.5|49553.8|49549|15
1768285200000|2026-01-13 06:20:00|49562.1|49557.3|49557.9|49553.1|49565.4|49560.6|49551.9|49547.1|17
1768285500000|2026-01-13 06:25:00|49556.4|49551.6|49553.2|49548.4|49562.7|49557.9|49547|49542.2|18
1768285800000|2026-01-13 06:30:00|49553.7|49548.9|49552.3|49547.5|49562.4|49557.6|49543.5|49538.7|66
1768286100000|2026-01-13 06:35:00|49552.8|49548|49550.6|49545.8|49560.4|49555.6|49544.9|49540.1|21
1768286400000|2026-01-13 06:40:00|49551.1|49546.3|49554.1|49549.3|49564.4|49559.6|49545.8|49541|25
1768286700000|2026-01-13 06:45:00|49553.6|49548.8|49557.6|49552.8|49557.6|49552.8|49552.8|49548|30
1768287000000|2026-01-13 06:50:00|49558.6|49553.8|49559.9|49555.1|49565.9|49561.1|49558.4|49553.6|70
1768287300000|2026-01-13 06:55:00|49560.4|49555.6|49554.9|49550.1|49560.4|49555.6|49552.4|49547.6|46
1768287600000|2026-01-13 07:00:00|49555.5|49551.9|49555|49551.4|49559|49555.4|49551.4|49547.8|104
1768287900000|2026-01-13 07:05:00|49555.5|49551.9|49554.9|49551.3|49557|49553.4|49550.6|49547|46
1768288200000|2026-01-13 07:10:00|49555.4|49551.8|49563.1|49559.5|49563.6|49560|49550.3|49546.7|69
1768288500000|2026-01-13 07:15:00|49563.6|49560|49550.2|49546.6|49567.1|49563.5|49549|49545.4|60
1768288800000|2026-01-13 07:20:00|49550.7|49547.1|49559.8|49556.2|49562.1|49558.5|49544.6|49541|31
1768289100000|2026-01-13 07:25:00|49560.3|49556.7|49562.2|49558.6|49566.9|49563.3|49557.2|49553.6|37
1768289400000|2026-01-13 07:30:00|49561.7|49558.1|49553.2|49549.6|49562.7|49559.1|49549|49545.4|124
1768289700000|2026-01-13 07:35:00|49552.7|49549.1|49548.2|49544.6|49554.2|49550.6|49546.8|49543.2|24
1768290000000|2026-01-13 07:40:00|49548.7|49545.1|49545.2|49541.6|49550.2|49546.6|49545.2|49541.6|5
1768290300000|2026-01-13 07:45:00|49545.7|49542.1|49551.7|49548.1|49559.7|49556.1|49545.7|49542.1|31
1768290600000|2026-01-13 07:50:00|49551.2|49547.6|49554.4|49550.8|49554.4|49550.8|49548.7|49545.1|34
1768290900000|2026-01-13 07:55:00|49553.9|49550.3|49557.7|49554.1|49560.7|49557.1|49549.9|49546.3|52
1768291200000|2026-01-13 08:00:00|49556.7|49553.1|49554.8|49551.2|49556.7|49553.1|49542.8|49539.2|96
1768291500000|2026-01-13 08:05:00|49554.3|49550.7|49551.5|49547.9|49556.8|49553.2|49540.8|49537.2|96
1768291800000|2026-01-13 08:10:00|49550.1|49546.5|49543.3|49539.7|49550.6|49547|49537.1|49533.5|103
1768292100000|2026-01-13 08:15:00|49542.8|49539.2|49548.3|49544.7|49550.5|49546.9|49537.5|49533.9|81
1768292400000|2026-01-13 08:20:00|49548.8|49545.2|49540.5|49536.9|49552.2|49548.6|49537.7|49534.1|47
1768292700000|2026-01-13 08:25:00|49541|49537.4|49542.4|49538.8|49549|49545.4|49530.7|49527.1|83
1768293000000|2026-01-13 08:30:00|49541.9|49538.3|49532.6|49529|49548.4|49544.8|49530.1|49526.5|56
1768293300000|2026-01-13 08:35:00|49531.8|49528.2|49529.7|49526.1|49537.8|49534.2|49525.6|49522|46
1768293600000|2026-01-13 08:40:00|49529|49525.4|49538.1|49534.5|49543.5|49539.9|49527.3|49523.7|75
1768293900000|2026-01-13 08:45:00|49538|49534.4|49539.1|49535.5|49546|49542.4|49532.5|49528.9|38
1768294200000|2026-01-13 08:50:00|49535.5|49531.9|49548.4|49544.8|49549|49545.4|49535.5|49531.9|46
1768294500000|2026-01-13 08:55:00|49548.9|49545.3|49551.8|49548.2|49552.3|49548.7|49542.6|49539|42
1768294800000|2026-01-13 09:00:00|49548.8|49545.2|49542.6|49539|49550.4|49546.8|49541.7|49538.1|105
1768295100000|2026-01-13 09:05:00|49541.6|49538|49537.1|49533.5|49546.2|49542.6|49530.4|49526.8|88
1768295400000|2026-01-13 09:10:00|49536.6|49533|49538.7|49535.1|49544.6|49541|49536.4|49532.8|96
1768295700000|2026-01-13 09:15:00|49537.7|49534.1|49534.1|49530.5|49543.1|49539.5|49533|49529.4|132
1768296000000|2026-01-13 09:20:00|49534.6|49531|49536.8|49533.2|49541.6|49538|49530.4|49526.8|91
1768296300000|2026-01-13 09:25:00|49536.3|49532.7|49533.1|49529.5|49540.4|49536.8|49530.8|49527.2|105
1768296600000|2026-01-13 09:30:00|49532.6|49529|49542.2|49538.6|49543.3|49539.7|49531.9|49528.3|57
1768296900000|2026-01-13 09:35:00|49543.1|49539.5|49542.8|49539.2|49550.3|49546.7|49539.5|49535.9|86
1768297200000|2026-01-13 09:40:00|49541.8|49538.2|49532.9|49529.3|49545.4|49541.8|49532.4|49528.8|88
1768297500000|2026-01-13 09:45:00|49532.4|49528.8|49528.7|49525.1|49535.8|49532.2|49522.8|49519.2|174
1768297800000|2026-01-13 09:50:00|49528.2|49524.6|49539.3|49535.7|49541.4|49537.8|49524.7|49521.1|110
1768298100000|2026-01-13 09:55:00|49539.8|49536.2|49536.6|49533|49543.5|49539.9|49531.5|49527.9|67
1768298400000|2026-01-13 10:00:00|49535.7|49532.1|49530.6|49527|49537.4|49533.8|49530.6|49527|78
1768298700000|2026-01-13 10:05:00|49531.1|49527.5|49521.2|49517.6|49533.3|49529.7|49520.7|49517.1|81
1768299000000|2026-01-13 10:10:00|49520.7|49517.1|49516.9|49513.3|49524.4|49520.8|49512.5|49508.9|83
1768299300000|2026-01-13 10:15:00|49517.7|49514.1|49515.8|49512.2|49519.3|49515.7|49505.1|49501.5|170
1768299600000|2026-01-13 10:20:00|49515.3|49511.7|49522.7|49519.1|49525.9|49522.3|49513.8|49510.2|61
1768299900000|2026-01-13 10:25:00|49522.2|49518.6|49520.5|49516.9|49530.4|49526.8|49520.5|49516.9|68
1768300200000|2026-01-13 10:30:00|49521|49517.4|49532|49528.4|49536.3|49532.7|49521|49517.4|98
1768300500000|2026-01-13 10:35:00|49532.5|49528.9|49527.9|49524.3|49540.1|49536.5|49525.4|49521.8|56
1768300800000|2026-01-13 10:40:00|49528.9|49525.3|49523.5|49519.9|49530|49526.4|49521.6|49518|23
1768301100000|2026-01-13 10:45:00|49524.5|49520.9|49522.8|49519.2|49525.6|49522|49520|49516.4|33
1768301400000|2026-01-13 10:50:00|49523|49519.4|49535.8|49532.2|49537.9|49534.3|49521.6|49518|52
1768301700000|2026-01-13 10:55:00|49536.1|49532.5|49528.7|49525.1|49536.1|49532.5|49524.7|49521.1|42
1768302000000|2026-01-13 11:00:00|49528.3|49524.7|49525.4|49521.8|49532.3|49528.7|49524.9|49521.3|33
1768302300000|2026-01-13 11:05:00|49525.9|49522.3|49536.4|49532.8|49536.9|49533.3|49523.4|49519.8|51
1768302600000|2026-01-13 11:10:00|49535.3|49531.7|49529|49525.4|49537.5|49533.9|49528.8|49525.2|23
1768302900000|2026-01-13 11:15:00|49528|49524.4|49526.5|49522.9|49532.5|49528.9|49524.7|49521.1|23
1768303200000|2026-01-13 11:20:00|49525.5|49521.9|49525.2|49521.6|49530.5|49526.9|49520.7|49517.1|66
1768303500000|2026-01-13 11:25:00|49524.7|49521.1|49533.2|49529.6|49534.3|49530.7|49521.3|49517.7|39
1768303800000|2026-01-13 11:30:00|49531.7|49528.1|49538.5|49534.9|49551.7|49548.1|49531.2|49527.6|328
1768304100000|2026-01-13 11:35:00|49538.9|49535.3|49533.1|49529.5|49542.3|49538.7|49530.3|49526.7|41
1768304400000|2026-01-13 11:40:00|49533.6|49530|49533.6|49530|49544.6|49541|49483.5|49479.9|2225
1768304700000|2026-01-13 11:45:00|49532.6|49529|49596.6|49593|49615.1|49611.5|49513.1|49509.5|1603
1768305000000|2026-01-13 11:50:00|49597.1|49593.5|49597.4|49593.8|49601.6|49598|49568.7|49565.1|1005
1768305300000|2026-01-13 11:55:00|49598|49594.4|49583.6|49580|49601.6|49598|49581.5|49577.9|392
1768305600000|2026-01-13 12:00:00|49581.6|49578|49555.7|49552.1|49583.9|49580.3|49555.6|49552|315
1768305900000|2026-01-13 12:05:00|49556.2|49552.6|49553.9|49550.3|49571.5|49567.9|49550.8|49547.2|182
1768306200000|2026-01-13 12:10:00|49553.2|49549.6|49561|49557.4|49568.6|49565|49550.3|49546.7|220
1768306500000|2026-01-13 12:15:00|49560.4|49556.8|49552.1|49548.5|49565.5|49561.9|49546.5|49542.9|268
1768306800000|2026-01-13 12:20:00|49551.4|49547.8|49531.9|49528.3|49555.6|49552|49529.4|49525.8|280
1768307100000|2026-01-13 12:25:00|49532.9|49529.3|49530.1|49526.5|49539.6|49536|49525.4|49521.8|121
1768307400000|2026-01-13 12:30:00|49530.6|49527|49532.4|49528.8|49551.9|49548.3|49526.4|49522.8|180
1768307700000|2026-01-13 12:35:00|49532.6|49529|49528.5|49524.9|49539.5|49535.9|49524.6|49521|106
1768308000000|2026-01-13 12:40:00|49529.1|49525.5|49529.5|49525.9|49538.6|49535|49523.4|49519.8|101
1768308300000|2026-01-13 12:45:00|49530.4|49526.8|49513.2|49509.6|49535.6|49532|49510|49506.4|164
1768308600000|2026-01-13 12:50:00|49514.4|49510.8|49500.2|49496.6|49520.6|49517|49496.4|49492.8|301
1768308900000|2026-01-13 12:55:00|49500.8|49497.2|49482.5|49478.9|49505.6|49502|49479.4|49475.8|256
1768309200000|2026-01-13 13:00:00|49482|49478.4|49493.9|49490.3|49505.6|49502|49471|49467.4|324
1768309500000|2026-01-13 13:05:00|49494.4|49490.8|49495.6|49492|49499.6|49496|49488.6|49485|145
1768309800000|2026-01-13 13:10:00|49496.6|49493|49485.8|49482.2|49497.4|49493.8|49484.6|49481|113
1768310100000|2026-01-13 13:15:00|49485.6|49482|49494.9|49491.3|49496.2|49492.6|49483.8|49480.2|110
1768310400000|2026-01-13 13:20:00|49495|49491.4|49473.4|49469.8|49502.6|49499|49470.4|49466.8|222
1768310700000|2026-01-13 13:25:00|49472.4|49468.8|49477.2|49473.6|49478|49474.4|49461|49457.4|283
1768311000000|2026-01-13 13:30:00|49509.7|49506.1|49648.9|49645.3|49684.7|49681.1|49495.7|49492.1|2180
1768311300000|2026-01-13 13:35:00|49649.4|49645.8|49599.2|49595.6|49674.6|49671|49588.8|49585.2|711
1768311600000|2026-01-13 13:40:00|49599.7|49596.1|49595.6|49592|49608.4|49604.8|49583.9|49580.3|548
1768311900000|2026-01-13 13:45:00|49595.1|49591.5|49532.4|49528.8|49596.6|49593|49517.5|49513.9|464
1768312200000|2026-01-13 13:50:00|49532.9|49529.3|49542.1|49538.5|49544.1|49540.5|49501.9|49498.3|561
1768312500000|2026-01-13 13:55:00|49541.6|49538|49556|49552.4|49560.6|49557|49516.9|49513.3|316
1768312800000|2026-01-13 14:00:00|49551|49547.4|49576.6|49573|49577.6|49574|49546.7|49543.1|308
1768313100000|2026-01-13 14:05:00|49575.6|49572|49596|49592.4|49602.1|49598.5|49573.1|49569.5|480
1768313400000|2026-01-13 14:10:00|49596.7|49593.1|49598.1|49594.5|49604.7|49601.1|49588.9|49585.3|280
1768313700000|2026-01-13 14:15:00|49598.6|49595|49603.9|49600.3|49605.9|49602.3|49579.7|49576.1|342
1768314000000|2026-01-13 14:20:00|49602.9|49599.3|49594.7|49591.1|49611.6|49608|49594.7|49591.1|304
1768314300000|2026-01-13 14:25:00|49595.2|49591.6|49559.1|49555.5|49604.9|49601.3|49544.1|49540.5|1631
1768314600000|2026-01-13 14:30:00|49558.2|49555.7|49528.7|49526.2|49599.7|49597.2|49482.2|49479.7|5836
1768314900000|2026-01-13 14:35:00|49525.7|49523.2|49407.9|49405.4|49533.3|49530.8|49399.9|49397.4|3351
1768315200000|2026-01-13 14:40:00|49404.4|49401.9|49388.9|49386.4|49455.9|49453.4|49379.4|49376.9|2822
1768315500000|2026-01-13 14:45:00|49389.4|49386.9|49303.9|49301.4|49389.6|49387.1|49266.5|49264|3148
1768315800000|2026-01-13 14:50:00|49307.3|49304.8|49293.7|49291.2|49336.1|49333.6|49273.6|49271.1|2126
1768316100000|2026-01-13 14:55:00|49296.7|49294.2|49307|49304.5|49356.1|49353.6|49286.3|49283.8|1743
1768316400000|2026-01-13 15:00:00|49307.4|49304.9|49284.7|49282.2|49310.7|49308.2|49264.3|49261.8|2255
1768316700000|2026-01-13 15:05:00|49288.7|49286.2|49261.2|49258.7|49331.7|49329.2|49257.8|49255.3|2043
1768317000000|2026-01-13 15:10:00|49259.8|49257.3|49237.9|49235.4|49269.1|49266.6|49221.1|49218.6|1790
1768317300000|2026-01-13 15:15:00|49238.9|49236.4|49259.9|49257.4|49261.8|49259.3|49209.3|49206.8|1598
1768317600000|2026-01-13 15:20:00|49259.5|49257|49231.9|49229.4|49267.7|49265.2|49212|49209.5|1378
1768317900000|2026-01-13 15:25:00|49233.4|49230.9|49254|49251.5|49260|49257.5|49211.9|49209.4|1170
1768318200000|2026-01-13 15:30:00|49252.7|49250.2|49313.3|49310.8|49319.4|49316.9|49245.4|49242.9|2326
1768318500000|2026-01-13 15:35:00|49310.3|49307.8|49364.9|49362.4|49377.1|49374.6|49310.3|49307.8|2351
1768318800000|2026-01-13 15:40:00|49365.3|49362.8|49354.3|49351.8|49409.6|49407.1|49340|49337.5|1664
1768319100000|2026-01-13 15:45:00|49353.3|49350.8|49288.7|49286.2|49355.8|49353.3|49285|49282.5|1043
1768319400000|2026-01-13 15:50:00|49286|49283.5|49281.4|49278.9|49323.1|49320.6|49267.1|49264.6|1316
1768319700000|2026-01-13 15:55:00|49279.9|49277.4|49295|49292.5|49332.7|49330.2|49276.4|49273.9|1182
1768320000000|2026-01-13 16:00:00|49296.1|49293.6|49305.2|49302.7|49322.7|49320.2|49260.8|49258.3|1100
1768320300000|2026-01-13 16:05:00|49305.7|49303.2|49294.5|49292|49333.6|49331.1|49269.6|49267.1|919
1768320600000|2026-01-13 16:10:00|49294|49291.5|49287.5|49285|49304.1|49301.6|49273.7|49271.2|413
1768320900000|2026-01-13 16:15:00|49287|49284.5|49309.4|49306.9|49344.9|49342.4|49286.5|49284|860
1768321200000|2026-01-13 16:20:00|49310.7|49308.2|49297.1|49294.6|49344.8|49342.3|49292.7|49290.2|918
1768321500000|2026-01-13 16:25:00|49296.6|49294.1|49288.4|49285.9|49296.6|49294.1|49203.7|49201.2|2084
1768321800000|2026-01-13 16:30:00|49287.4|49284.9|49289.4|49286.9|49298.5|49296|49266.3|49263.8|844
1768322100000|2026-01-13 16:35:00|49288.4|49285.9|49282.8|49280.3|49305|49302.5|49244.3|49241.8|528
1768322400000|2026-01-13 16:40:00|49283.2|49280.7|49312.7|49310.2|49329.8|49327.3|49270.3|49267.8|803
1768322700000|2026-01-13 16:45:00|49311.2|49308.7|49296.9|49294.4|49311.5|49309|49265.4|49262.9|717
1768323000000|2026-01-13 16:50:00|49296.1|49293.6|49302.7|49300.2|49320.3|49317.8|49292|49289.5|727
1768323300000|2026-01-13 16:55:00|49303.2|49300.7|49293.9|49291.4|49305.6|49303.1|49283.1|49280.6|534
1768323600000|2026-01-13 17:00:00|49296.6|49294.1|49307.7|49305.2|49327.1|49324.6|49284.8|49282.3|628
1768323900000|2026-01-13 17:05:00|49308.7|49306.2|49274.8|49272.3|49319.2|49316.7|49268.3|49265.8|320
1768324200000|2026-01-13 17:10:00|49274.5|49272|49320.7|49318.2|49323.3|49320.8|49264.5|49262|401
1768324500000|2026-01-13 17:15:00|49321.2|49318.7|49291.4|49288.9|49333|49330.5|49265.2|49262.7|760
1768324800000|2026-01-13 17:20:00|49290.7|49288.2|49322.9|49320.4|49332.3|49329.8|49281.8|49279.3|646
1768325100000|2026-01-13 17:25:00|49327.5|49325|49297.3|49294.8|49327.5|49325|49284.8|49282.3|555
1768325400000|2026-01-13 17:30:00|49297.5|49295|49298.6|49296.1|49308.6|49306.1|49229.9|49227.4|1390
1768325700000|2026-01-13 17:35:00|49298.1|49295.6|49290.2|49287.7|49302|49299.5|49282.7|49280.2|263
1768326000000|2026-01-13 17:40:00|49290.5|49288|49291.4|49288.9|49299.7|49297.2|49280.3|49277.8|270
1768326300000|2026-01-13 17:45:00|49290.9|49288.4|49286.5|49284|49292.7|49290.2|49265.5|49263|384
1768326600000|2026-01-13 17:50:00|49286.7|49284.2|49283.4|49280.9|49301.9|49299.4|49268.8|49266.3|334
1768326900000|2026-01-13 17:55:00|49282.4|49279.9|49245.1|49242.6|49284.9|49282.4|49227.4|49224.9|613
1768327200000|2026-01-13 18:00:00|49244.6|49242.1|49216.4|49213.9|49244.6|49242.1|49207.9|49205.4|1295
1768327500000|2026-01-13 18:05:00|49217.9|49215.4|49199.4|49196.9|49247.5|49245|49195.8|49193.3|986
1768327800000|2026-01-13 18:10:00|49200.4|49197.9|49229.4|49226.9|49232.9|49230.4|49185.7|49183.2|985
1768328100000|2026-01-13 18:15:00|49231.9|49229.4|49214.7|49212.2|49239.6|49237.1|49210.7|49208.2|374
1768328400000|2026-01-13 18:20:00|49213.8|49211.3|49233.1|49230.6|49249.2|49246.7|49208.8|49206.3|511
1768328700000|2026-01-13 18:25:00|49233.6|49231.1|49234.9|49232.4|49240.4|49237.9|49207|49204.5|362
1768329000000|2026-01-13 18:30:00|49234.4|49231.9|49253.7|49251.2|49269|49266.5|49219.5|49217|424
1768329300000|2026-01-13 18:35:00|49253.2|49250.7|49287.8|49285.3|49290.7|49288.2|49251.8|49249.3|464
1768329600000|2026-01-13 18:40:00|49288.8|49286.3|49280.7|49278.2|49307.3|49304.8|49274.7|49272.2|548
1768329900000|2026-01-13 18:45:00|49281.2|49278.7|49268.1|49265.6|49294.4|49291.9|49261.1|49258.6|328
1768330200000|2026-01-13 18:50:00|49268.6|49266.1|49277|49274.5|49278|49275.5|49232|49229.5|631
1768330500000|2026-01-13 18:55:00|49276.5|49274|49253.6|49251.1|49281.6|49279.1|49244.5|49242|460
1768330800000|2026-01-13 19:00:00|49253.8|49251.3|49218|49215.5|49268.8|49266.3|49214.6|49212.1|652
1768331100000|2026-01-13 19:05:00|49218.5|49216|49200.5|49198|49237.7|49235.2|49199.5|49197|725
1768331400000|2026-01-13 19:10:00|49200|49197.5|49199.8|49197.3|49210.8|49208.3|49180.4|49177.9|710
1768331700000|2026-01-13 19:15:00|49200.3|49197.8|49223.2|49220.7|49250.8|49248.3|49197.5|49195|1726
1768332000000|2026-01-13 19:20:00|49221.5|49219|49220.8|49218.3|49244.6|49242.1|49210.4|49207.9|678
1768332300000|2026-01-13 19:25:00|49221.3|49218.8|49234|49231.5|49238.4|49235.9|49213.6|49211.1|412
1768332600000|2026-01-13 19:30:00|49232.3|49229.8|49229.2|49226.7|49251.1|49248.6|49225.9|49223.4|501
1768332900000|2026-01-13 19:35:00|49228.2|49225.7|49202.7|49200.2|49235.5|49233|49194|49191.5|333
1768333200000|2026-01-13 19:40:00|49203.1|49200.6|49196.7|49194.2|49225.4|49222.9|49186.6|49184.1|549
1768333500000|2026-01-13 19:45:00|49197.2|49194.7|49188.5|49186|49202.4|49199.9|49168.7|49166.2|492
1768333800000|2026-01-13 19:50:00|49188.7|49186.2|49203.4|49200.9|49205.4|49202.9|49179|49176.5|519
1768334100000|2026-01-13 19:55:00|49202.9|49200.4|49205.5|49203|49211.1|49208.6|49195.8|49193.3|444
1768334400000|2026-01-13 20:00:00|49202|49199.5|49182.1|49179.6|49202|49199.5|49173.3|49170.8|476
1768334700000|2026-01-13 20:05:00|49182.6|49180.1|49170.3|49167.8|49186.3|49183.8|49161.4|49158.9|665
1768335000000|2026-01-13 20:10:00|49171.3|49168.8|49160.9|49158.4|49174.6|49172.1|49156.2|49153.7|448
1768335300000|2026-01-13 20:15:00|49160.4|49157.9|49162.4|49159.9|49168.7|49166.2|49147.7|49145.2|451
1768335600000|2026-01-13 20:20:00|49163.2|49160.7|49152.7|49150.2|49164.5|49162|49136.8|49134.3|984
1768335900000|2026-01-13 20:25:00|49151.7|49149.2|49118.9|49116.4|49152.6|49150.1|49109.1|49106.6|831
1768336200000|2026-01-13 20:30:00|49118|49115.5|49072.2|49069.7|49125.9|49123.4|49063.3|49060.8|1154
1768336500000|2026-01-13 20:35:00|49071.7|49069.2|49087.5|49085|49092.9|49090.4|49060.4|49057.9|848
1768336800000|2026-01-13 20:40:00|49086.5|49084|49110.5|49108|49118.1|49115.6|49086.5|49084|667
1768337100000|2026-01-13 20:45:00|49111|49108.5|49104.9|49102.4|49120.4|49117.9|49090.2|49087.7|826
1768337400000|2026-01-13 20:50:00|49103.8|49101.3|49169.2|49166.7|49176.8|49174.3|49101.3|49098.8|1436
1768337700000|2026-01-13 20:55:00|49168.7|49166.2|49184.4|49181.9|49198.5|49196|49158.2|49155.7|3201
1768338000000|2026-01-13 21:00:00|49183.3|49178.5|49176.3|49171.5|49203.2|49198.4|49174.3|49169.5|1162
1768338300000|2026-01-13 21:05:00|49175.8|49171|49168.7|49163.9|49178.4|49173.6|49165|49160.2|449
1768338600000|2026-01-13 21:10:00|49170.2|49165.4|49168.5|49163.7|49177.4|49172.6|49164.8|49160|343
1768338900000|2026-01-13 21:15:00|49167.5|49162.7|49173.6|49168.8|49179.2|49174.4|49166.5|49161.7|106
1768339200000|2026-01-13 21:20:00|49174.1|49169.3|49175|49170.2|49180.6|49175.8|49172.4|49167.6|101
1768339500000|2026-01-13 21:25:00|49174.5|49169.7|49176.1|49171.3|49181.3|49176.5|49174|49169.2|58
1768339800000|2026-01-13 21:30:00|49176.6|49171.8|49171.5|49166.7|49176.6|49171.8|49165.9|49161.1|126
1768340100000|2026-01-13 21:35:00|49172.8|49168|49176.7|49171.9|49181.7|49176.9|49172.5|49167.7|73
1768340400000|2026-01-13 21:40:00|49175.9|49171.1|49161.7|49156.9|49178.1|49173.3|49161.7|49156.9|67
1768340700000|2026-01-13 21:45:00|49162.2|49157.4|49164.9|49160.1|49168.3|49163.5|49158.4|49153.6|51
1768341000000|2026-01-13 21:50:00|49164.4|49159.6|49167.8|49163|49169.4|49164.6|49161.2|49156.4|91
1768341300000|2026-01-13 21:55:00|49167.3|49162.5|49172.8|49163|49172.8|49165.3|49159.7|49154.9|44
1768342200000|2026-01-13 22:10:00|49176|49166.2|49178|49168.2|49178|49168.2|49176|49166.2|0
1768345200000|2026-01-13 23:00:00|49165.7|49160.9|49166.2|49161.4|49174.1|49169.3|49163.5|49158.7|174
1768345500000|2026-01-13 23:05:00|49165.7|49160.9|49173|49168.2|49177.7|49172.9|49165.7|49160.9|129
1768345800000|2026-01-13 23:10:00|49173.5|49168.7|49165.8|49161|49173.5|49168.7|49152.5|49147.7|45
1768346100000|2026-01-13 23:15:00|49166.3|49161.5|49158.2|49153.4|49167.3|49162.5|49154|49149.2|36
1768346400000|2026-01-13 23:20:00|49157.2|49152.4|49150.8|49146|49166.5|49161.7|49150.8|49146|49
1768346700000|2026-01-13 23:25:00|49151.3|49146.5|49155.3|49150.5|49159.4|49154.6|49149|49144.2|48
1768347000000|2026-01-13 23:30:00|49155.7|49150.9|49157.3|49152.5|49168.4|49163.6|49155.2|49150.4|35
1768347300000|2026-01-13 23:35:00|49156.8|49152|49166.1|49161.3|49168.1|49163.3|49153.1|49148.3|35
1768347600000|2026-01-13 23:40:00|49165.6|49160.8|49157.8|49153|49170.7|49165.9|49155.8|49151|9
1768347900000|2026-01-13 23:45:00|49157.3|49152.5|49151.7|49146.9|49159|49154.2|49148.9|49144.1|44
1768348200000|2026-01-13 23:50:00|49151.2|49146.4|49153.9|49149.1|49160.2|49155.4|49145.5|49140.7|13
1768348500000|2026-01-13 23:55:00|49154.9|49150.1|49149.7|49144.9|49154.9|49150.1|49146.2|49141.4|18
1768348800000|2026-01-14 00:00:00|49147.7|49142.9|49157.3|49152.5|49168.3|49163.5|49138.3|49133.5|129
1768349100000|2026-01-14 00:05:00|49157.8|49153|49157.2|49152.4|49166.8|49162|49149.9|49145.1|42
1768349400000|2026-01-14 00:10:00|49156.7|49151.9|49165.4|49160.6|49175.4|49170.6|49151.3|49146.5|68
1768349700000|2026-01-14 00:15:00|49165.9|49161.1|49160.2|49155.4|49168.4|49163.6|49152.2|49147.4|50
1768350000000|2026-01-14 00:20:00|49159.7|49154.9|49159.6|49154.8|49167.3|49162.5|49155.8|49151|40
1768350300000|2026-01-14 00:25:00|49160.1|49155.3|49161.6|49156.8|49170.2|49165.4|49157.9|49153.1|61
1768350600000|2026-01-14 00:30:00|49162.1|49157.3|49157.9|49153.1|49167.4|49162.6|49154.6|49149.8|59
1768350900000|2026-01-14 00:35:00|49157.4|49152.6|49157.1|49152.3|49165.9|49161.1|49153.4|49148.6|37
1768351200000|2026-01-14 00:40:00|49155.8|49151|49148.9|49144.1|49165.1|49160.3|49146.8|49142|48
1768351500000|2026-01-14 00:45:00|49148.4|49143.6|49155.1|49150.3|49162|49157.2|49146.7|49141.9|28
1768351800000|2026-01-14 00:50:00|49154.6|49149.8|49158.4|49153.6|49161.9|49157.1|49148.4|49143.6|57
1768352100000|2026-01-14 00:55:00|49157.9|49153.1|49155|49150.2|49161.9|49157.1|49152|49147.2|17
1768352400000|2026-01-14 01:00:00|49154.5|49149.7|49140.3|49135.5|49157.1|49152.3|49140.3|49135.5|77
1768352700000|2026-01-14 01:05:00|49140.8|49136|49139.3|49134.5|49142|49137.2|49132.6|49127.8|60
1768353000000|2026-01-14 01:10:00|49140.6|49135.8|49129.6|49124.8|49143.8|49139|49123.2|49118.4|47
1768353300000|2026-01-14 01:15:00|49128.8|49124|49134.8|49130|49141.7|49136.9|49126.7|49121.9|45
1768353600000|2026-01-14 01:20:00|49134.3|49129.5|49131.4|49126.6|49135.3|49130.5|49124.3|49119.5|67
1768353900000|2026-01-14 01:25:00|49131.9|49127.1|49132.8|49128|49134.8|49130|49126.6|49121.8|43
1768354200000|2026-01-14 01:30:00|49132.3|49127.5|49134.2|49129.4|49142.4|49137.6|49130.6|49125.8|41
1768354500000|2026-01-14 01:35:00|49134.7|49129.9|49122|49117.2|49134.7|49129.9|49114.2|49109.4|59
1768354800000|2026-01-14 01:40:00|49121.5|49116.7|49117.9|49113.1|49128.7|49123.9|49117.9|49113.1|46
1768355100000|2026-01-14 01:45:00|49117.4|49112.6|49107.9|49103.1|49117.9|49113.1|49106.5|49101.7|127
1768355400000|2026-01-14 01:50:00|49107.4|49102.6|49100.9|49096.1|49115.7|49110.9|49100.9|49096.1|83
1768355700000|2026-01-14 01:55:00|49099.7|49094.9|49093.4|49088.6|49100.6|49095.8|49089.6|49084.8|135
1768356000000|2026-01-14 02:00:00|49093.1|49088.3|49092.1|49087.3|49100.4|49095.6|49084|49079.2|125
1768356300000|2026-01-14 02:05:00|49092.6|49087.8|49082|49077.2|49094.1|49089.3|49078.8|49074|79
1768356600000|2026-01-14 02:10:00|49081.5|49076.7|49092.3|49087.5|49099.7|49094.9|49080.6|49075.8|35
1768356900000|2026-01-14 02:15:00|49091.8|49087|49093.6|49088.8|49103.3|49098.5|49091.3|49086.5|55
1768357200000|2026-01-14 02:20:00|49094.1|49089.3|49098.6|49093.8|49103.7|49098.9|49089.2|49084.4|37
1768357500000|2026-01-14 02:25:00|49099.1|49094.3|49102.3|49097.5|49104.9|49100.1|49093.2|49088.4|201
1768357800000|2026-01-14 02:30:00|49102.8|49098|49113.8|49109|49116.5|49111.7|49101.8|49097|453
1768358100000|2026-01-14 02:35:00|49113.3|49108.5|49095.8|49091|49113.3|49108.5|49093.8|49089|174
1768358400000|2026-01-14 02:40:00|49096.8|49092|49097.2|49092.4|49102.8|49098|49091.8|49087|48
1768358700000|2026-01-14 02:45:00|49097.7|49092.9|49102.2|49097.4|49103.7|49098.9|49094.7|49089.9|35
1768359000000|2026-01-14 02:50:00|49101.7|49096.9|49101.7|49096.9|49104.8|49100|49101.2|49096.4|19
1768359300000|2026-01-14 02:55:00|49102.2|49097.4|49105.4|49100.6|49105.9|49101.1|49097.5|49092.7|22
1768359600000|2026-01-14 03:00:00|49104.9|49100.1|49113|49108.2|49113.5|49108.7|49103.2|49098.4|34
1768359900000|2026-01-14 03:05:00|49113.5|49108.7|49116.7|49111.9|49122.6|49117.8|49112.1|49107.3|38
1768360200000|2026-01-14 03:10:00|49123.3|49118.5|49122.1|49117.3|49130.9|49126.1|49111|49106.2|65
1768360500000|2026-01-14 03:15:00|49121.6|49116.8|49120.7|49115.9|49128.8|49124|49115.5|49110.7|25
1768360800000|2026-01-14 03:20:00|49121.2|49116.4|49122.1|49117.3|49127.5|49122.7|49116.9|49112.1|24
1768361100000|2026-01-14 03:25:00|49123.1|49118.3|49118.6|49113.8|49128.4|49123.6|49112.1|49107.3|38
1768361400000|2026-01-14 03:30:00|49119.1|49114.3|49119.4|49114.6|49133.7|49128.9|49118.3|49113.5|35
1768361700000|2026-01-14 03:35:00|49118.8|49114|49118|49113.2|49129.3|49124.5|49115.2|49110.4|47
1768362000000|2026-01-14 03:40:00|49118.5|49113.7|49116|49111.2|49132.4|49127.6|49113.9|49109.1|77
1768362300000|2026-01-14 03:45:00|49115.5|49110.7|49093.5|49088.7|49118.4|49113.6|49092.5|49087.7|255
1768362600000|2026-01-14 03:50:00|49092.3|49087.5|49106.6|49101.8|49113.9|49109.1|49091.4|49086.6|217
1768362900000|2026-01-14 03:55:00|49107.2|49102.4|49115.9|49111.1|49120.4|49115.6|49106.4|49101.6|72
1768363200000|2026-01-14 04:00:00|49115.4|49110.6|49113.1|49108.3|49122|49117.2|49111.1|49106.3|37
1768363500000|2026-01-14 04:05:00|49113.6|49108.8|49100.2|49095.4|49115.6|49110.8|49098.2|49093.4|15
1768363800000|2026-01-14 04:10:00|49100.7|49095.9|49100.7|49095.9|49105.7|49100.9|49100.2|49095.4|22
1768364100000|2026-01-14 04:15:00|49100.2|49095.4|49096.2|49091.4|49101.7|49096.9|49094.7|49089.9|18
1768364400000|2026-01-14 04:20:00|49095.7|49090.9|49094.4|49089.6|49099.7|49094.9|49094.2|49089.4|39
1768364700000|2026-01-14 04:25:00|49093.4|49088.6|49092.5|49087.7|49096.3|49091.5|49086.7|49081.9|35
1768365000000|2026-01-14 04:30:00|49092|49087.2|49094.5|49089.7|49095.5|49090.7|49090.5|49085.7|25
1768365300000|2026-01-14 04:35:00|49094|49089.2|49090.9|49086.1|49095.5|49090.7|49090.9|49086.1|20
1768365600000|2026-01-14 04:40:00|49091.4|49086.6|49089.5|49084.7|49092.4|49087.6|49086|49081.2|34
1768365900000|2026-01-14 04:45:00|49090|49085.2|49080.4|49075.6|49090.1|49085.3|49079.4|49074.6|31
1768366200000|2026-01-14 04:50:00|49079.9|49075.1|49074.4|49069.6|49079.9|49075.1|49066.8|49062|61
1768366500000|2026-01-14 04:55:00|49073.9|49069.1|49070.7|49065.9|49073.9|49069.1|49060.3|49055.5|54
1768366800000|2026-01-14 05:00:00|49071.2|49066.4|49073.1|49068.3|49073.6|49068.8|49057.8|49053|55
1768367100000|2026-01-14 05:05:00|49073.6|49068.8|49076.8|49072|49077.8|49073|49071.1|49066.3|23
1768367400000|2026-01-14 05:10:00|49076.3|49071.5|49079.1|49074.3|49082.5|49077.7|49073.8|49069|40
1768367700000|2026-01-14 05:15:00|49079.6|49074.8|49081.3|49076.5|49082.3|49077.5|49073.6|49068.8|38
1768368000000|2026-01-14 05:20:00|49081.8|49077|49081.6|49076.8|49082.3|49077.5|49075.8|49071|25
1768368300000|2026-01-14 05:25:00|49081.1|49076.3|49076.7|49071.9|49081.6|49076.8|49073.1|49068.3|58
1768368600000|2026-01-14 05:30:00|49076.2|49071.4|49069.7|49064.9|49080|49075.2|49069.2|49064.4|55
1768368900000|2026-01-14 05:35:00|49069.2|49064.4|49062.9|49058.1|49072.1|49067.3|49062.9|49058.1|63
1768369200000|2026-01-14 05:40:00|49062.7|49057.9|49061|49056.2|49069.8|49065|49059.6|49054.8|47
1768369500000|2026-01-14 05:45:00|49060.5|49055.7|49049.8|49045|49063|49058.2|49048.8|49044|57
1768369800000|2026-01-14 05:50:00|49051|49046.2|49052.7|49047.9|49056.5|49051.7|49050|49045.2|90
1768370100000|2026-01-14 05:55:00|49052.2|49047.4|49062.2|49057.4|49064.2|49059.4|49048.7|49043.9|38
1768370400000|2026-01-14 06:00:00|49060.3|49055.5|49059.8|49055|49062.8|49058|49051.5|49046.7|54
1768370700000|2026-01-14 06:05:00|49059.3|49054.5|49056.2|49051.4|49063.3|49058.5|49054.7|49049.9|375
1768371000000|2026-01-14 06:10:00|49056.7|49051.9|49067.1|49062.3|49072.2|49067.4|49056.7|49051.9|149
1768371300000|2026-01-14 06:15:00|49067.6|49062.8|49061.7|49056.9|49072.8|49068|49054.2|49049.4|86
1768371600000|2026-01-14 06:20:00|49064.9|49060.1|49049.2|49044.4|49066.9|49062.1|49047.7|49042.9|50
1768371900000|2026-01-14 06:25:00|49056.9|49052.1|49049.7|49044.9|49064.9|49060.1|49046.6|49041.8|44
1768372200000|2026-01-14 06:30:00|49050.2|49045.4|49059.6|49054.8|49075.7|49070.9|49049.5|49044.7|60
1768372500000|2026-01-14 06:35:00|49060.3|49055.5|49062.1|49057.3|49068|49063.2|49047.7|49042.9|68
1768372800000|2026-01-14 06:40:00|49060.2|49055.4|49069.5|49064.7|49077.1|49072.3|49052.1|49047.3|21
1768373100000|2026-01-14 06:45:00|49070.5|49065.7|49069.3|49064.5|49074.2|49069.4|49060|49055.2|131
1768373400000|2026-01-14 06:50:00|49069.8|49065|49071.2|49066.4|49076.8|49072|49068.8|49064|29
1768373700000|2026-01-14 06:55:00|49071.7|49066.9|49087|49082.2|49087|49082.2|49070.1|49065.3|66
1768374000000|2026-01-14 07:00:00|49086.1|49082.5|49089.4|49085.8|49093.9|49090.3|49080.5|49076.9|102
1768374300000|2026-01-14 07:05:00|49088.4|49084.8|49084.1|49080.5|49097.6|49094|49083.6|49080|105
1768374600000|2026-01-14 07:10:00|49083.2|49079.6|49085.7|49082.1|49088.3|49084.7|49080.6|49077|46
1768374900000|2026-01-14 07:15:00|49086.2|49082.6|49079.2|49075.6|49090.4|49086.8|49076.1|49072.5|53
1768375200000|2026-01-14 07:20:00|49079.7|49076.1|49076.2|49072.6|49087.5|49083.9|49073.8|49070.2|72
1768375500000|2026-01-14 07:25:00|49076.7|49073.1|49080.4|49076.8|49086.2|49082.6|49074.2|49070.6|47
1768375800000|2026-01-14 07:30:00|49080.9|49077.3|49083.2|49079.6|49089.7|49086.1|49080.9|49077.3|46
1768376100000|2026-01-14 07:35:00|49083.7|49080.1|49081.4|49077.8|49085.2|49081.6|49072.8|49069.2|73
1768376400000|2026-01-14 07:40:00|49080.9|49077.3|49084.3|49080.7|49087.8|49084.2|49080.4|49076.8|49
1768376700000|2026-01-14 07:45:00|49084.8|49081.2|49072.8|49069.2|49085.8|49082.2|49072.8|49069.2|49
1768377000000|2026-01-14 07:50:00|49072.3|49068.7|49076.7|49073.1|49079.9|49076.3|49068.7|49065.1|91
1768377300000|2026-01-14 07:55:00|49076.2|49072.6|49077.5|49073.9|49085|49081.4|49068.1|49064.5|61
1768377600000|2026-01-14 08:00:00|49077|49073.4|49100.3|49096.7|49100.3|49096.7|49077|49073.4|173
1768377900000|2026-01-14 08:05:00|49101.2|49097.6|49101.2|49097.6|49104.4|49100.8|49091.9|49088.3|107
1768378200000|2026-01-14 08:10:00|49101.7|49098.1|49099.2|49095.6|49105.4|49101.8|49090.6|49087|110
1768378500000|2026-01-14 08:15:00|49099.7|49096.1|49092.9|49089.3|49108.4|49104.8|49085.7|49082.1|158
1768378800000|2026-01-14 08:20:00|49093.4|49089.8|49099.3|49095.7|49107.3|49103.7|49085.6|49082|77
1768379100000|2026-01-14 08:25:00|49100.3|49096.7|49100.4|49096.8|49107.7|49104.1|49090.5|49086.9|69
1768379400000|2026-01-14 08:30:00|49099.9|49096.3|49084|49080.4|49102.2|49098.6|49075.5|49071.9|124
1768379700000|2026-01-14 08:35:00|49085|49081.4|49095.3|49091.7|49098|49094.4|49080.9|49077.3|66
1768380000000|2026-01-14 08:40:00|49094.8|49091.2|49093.8|49090.2|49100.9|49097.3|49081.4|49077.8|74
1768380300000|2026-01-14 08:45:00|49093.3|49089.7|49083.4|49079.8|49097.4|49093.8|49083|49079.4|63
1768380600000|2026-01-14 08:50:00|49082.9|49079.3|49075|49071.4|49090.3|49086.7|49071.4|49067.8|65
1768380900000|2026-01-14 08:55:00|49075.5|49071.9|49096.4|49092.8|49102.4|49098.8|49073.5|49069.9|65
1768381200000|2026-01-14 09:00:00|49098.4|49094.8|49107.4|49103.8|49110.9|49107.3|49089.9|49086.3|112
1768381500000|2026-01-14 09:05:00|49107.9|49104.3|49115.1|49111.5|49117.2|49113.6|49104.6|49101|89
1768381800000|2026-01-14 09:10:00|49114.8|49111.2|49122.5|49118.9|49126.5|49122.9|49109.4|49105.8|90
1768382100000|2026-01-14 09:15:00|49123|49119.4|49125|49121.4|49129.8|49126.2|49118.2|49114.6|59
1768382400000|2026-01-14 09:20:00|49124.5|49120.9|49126.8|49123.2|49130.6|49127|49122.2|49118.6|51
1768382700000|2026-01-14 09:25:00|49127.9|49124.3|49127.2|49123.6|49133.7|49130.1|49126.2|49122.6|62
1768383000000|2026-01-14 09:30:00|49127.7|49124.1|49131.9|49128.3|49134.6|49131|49124.8|49121.2|129
1768383300000|2026-01-14 09:35:00|49131.4|49127.8|49130.1|49126.5|49131.6|49128|49121.7|49118.1|67
1768383600000|2026-01-14 09:40:00|49129.6|49126|49124.5|49120.9|49130.1|49126.5|49119.3|49115.7|111
1768383900000|2026-01-14 09:45:00|49125|49121.4|49121.2|49117.6|49134.6|49131|49119.2|49115.6|91
1768384200000|2026-01-14 09:50:00|49120.9|49117.3|49132.2|49128.6|49134.5|49130.9|49111.2|49107.6|109
1768384500000|2026-01-14 09:55:00|49133.6|49130|49121.2|49117.6|49133.6|49130|49119.2|49115.6|75
1768384800000|2026-01-14 10:00:00|49126.7|49123.1|49117.3|49113.7|49127.7|49124.1|49116.3|49112.7|43
1768385100000|2026-01-14 10:05:00|49116.8|49113.2|49121.8|49118.2|49122.4|49118.8|49107.2|49103.6|37
1768385400000|2026-01-14 10:10:00|49122.3|49118.7|49105.7|49102.1|49122.4|49118.8|49099.8|49096.2|76
1768385700000|2026-01-14 10:15:00|49106.2|49102.6|49095.3|49091.7|49109.7|49106.1|49093.2|49089.6|83
1768386000000|2026-01-14 10:20:00|49095.6|49092|49057.6|49054|49096|49092.4|49051.1|49047.5|340
1768386300000|2026-01-14 10:25:00|49057.1|49053.5|49070.3|49066.7|49074.4|49070.8|49052.6|49049|158
1768386600000|2026-01-14 10:30:00|49069.8|49066.2|49049.7|49046.1|49081.3|49077.7|49042.4|49038.8|266
1768386900000|2026-01-14 10:35:00|49049.2|49045.6|49062.2|49058.6|49065|49061.4|49038.7|49035.1|282
1768387200000|2026-01-14 10:40:00|49061.7|49058.1|49049.3|49045.7|49067.9|49064.3|49045.2|49041.6|78
1768387500000|2026-01-14 10:45:00|49048.8|49045.2|49040.9|49037.3|49049.9|49046.3|49034.1|49030.5|207
1768387800000|2026-01-14 10:50:00|49040.4|49036.8|49034.2|49030.6|49044.2|49040.6|49021.5|49017.9|249
1768388100000|2026-01-14 10:55:00|49034.7|49031.1|49032.9|49029.3|49053|49049.4|49031.6|49028|108
1768388400000|2026-01-14 11:00:00|49032.4|49028.8|49018.3|49014.7|49035.7|49032.1|49011.2|49007.6|167
1768388700000|2026-01-14 11:05:00|49018.8|49015.2|49030.1|49026.5|49030.9|49027.3|49002.6|48999|312
1768389000000|2026-01-14 11:10:00|49030.5|49026.9|49039.5|49035.9|49042.1|49038.5|49021.3|49017.7|106
1768389300000|2026-01-14 11:15:00|49040|49036.4|49031|49027.4|49044.2|49040.6|49030.6|49027|50
1768389600000|2026-01-14 11:20:00|49031.8|49028.2|49038.9|49035.3|49046.9|49043.3|49031.8|49028.2|47
1768389900000|2026-01-14 11:25:00|49038.4|49034.8|49051.1|49047.5|49056.7|49053.1|49038.4|49034.8|211
1768390200000|2026-01-14 11:30:00|49052.6|49049|49051.3|49047.7|49058.9|49055.3|49031.2|49027.6|535
1768390500000|2026-01-14 11:35:00|49050.8|49047.2|49039.2|49035.6|49055.4|49051.8|49035|49031.4|148
1768390800000|2026-01-14 11:40:00|49039.8|49036.2|49035.1|49031.5|49046.4|49042.8|49019.3|49015.7|426
1768391100000|2026-01-14 11:45:00|49035.6|49032|49039.7|49036.1|49058.9|49055.3|49030.7|49027.1|174
1768391400000|2026-01-14 11:50:00|49040.5|49036.9|49033.3|49029.7|49043.3|49039.7|49024.4|49020.8|112
1768391700000|2026-01-14 11:55:00|49032.8|49029.2|49043.3|49039.7|49045.8|49042.2|49026|49022.4|99
1768392000000|2026-01-14 12:00:00|49036.3|49032.7|49040.5|49036.9|49050.7|49047.1|49001.6|48998|498
1768392300000|2026-01-14 12:05:00|49041|49037.4|49046.4|49042.8|49059.9|49056.3|49026.7|49023.1|160
1768392600000|2026-01-14 12:10:00|49046.1|49042.5|49057.6|49054|49064.9|49061.3|49037.7|49034.1|96
1768392900000|2026-01-14 12:15:00|49058.1|49054.5|49064.3|49060.7|49067.9|49064.3|49049.6|49046|109
1768393200000|2026-01-14 12:20:00|49065.1|49061.5|49090.7|49087.1|49093.4|49089.8|49061.3|49057.7|199
1768393500000|2026-01-14 12:25:00|49090.9|49087.3|49084.4|49080.8|49093.4|49089.8|49078.5|49074.9|118
1768393800000|2026-01-14 12:30:00|49090.4|49086.8|49106.4|49102.8|49107.9|49104.3|49081.3|49077.7|167
1768394100000|2026-01-14 12:35:00|49106.5|49102.9|49094.8|49091.2|49111.4|49107.8|49089.2|49085.6|95
1768394400000|2026-01-14 12:40:00|49094.3|49090.7|49079.6|49076|49097.9|49094.3|49075.5|49071.9|143
1768394700000|2026-01-14 12:45:00|49080.3|49076.7|49064.6|49061|49087.4|49083.8|49059.6|49056|84
1768395000000|2026-01-14 12:50:00|49063.9|49060.3|49067.4|49063.8|49072.9|49069.3|49056.2|49052.6|85
1768395300000|2026-01-14 12:55:00|49060.9|49057.3|49067.9|49064.3|49073.4|49069.8|49060.3|49056.7|43
1768395600000|2026-01-14 13:00:00|49066.9|49063.3|49053.2|49049.6|49072.4|49068.8|49046.2|49042.6|261
1768395900000|2026-01-14 13:05:00|49052.7|49049.1|49060.9|49057.3|49062.9|49059.3|49037.1|49033.5|245
1768396200000|2026-01-14 13:10:00|49061.4|49057.8|49040.2|49036.6|49066.3|49062.7|49040.2|49036.6|149
1768396500000|2026-01-14 13:15:00|49040.7|49037.1|49066.7|49063.1|49079.4|49075.8|49036.2|49032.6|331
1768396800000|2026-01-14 13:20:00|49066.1|49062.5|49082.4|49078.8|49084.4|49080.8|49047.7|49044.1|338
1768397100000|2026-01-14 13:25:00|49081.9|49078.3|49081.2|49077.6|49082.7|49079.1|49061.2|49057.6|148
1768397400000|2026-01-14 13:30:00|49084.2|49080.6|49049|49045.4|49087.2|49083.6|49045.1|49041.5|312
1768397700000|2026-01-14 13:35:00|49051|49047.4|49045.3|49041.7|49051|49047.4|49021.3|49017.7|497
1768398000000|2026-01-14 13:40:00|49045.8|49042.2|49026.2|49022.6|49051.8|49048.2|49025.2|49021.6|146
1768398300000|2026-01-14 13:45:00|49025.7|49022.1|49012.3|49008.7|49038.4|49034.8|49008.8|49005.2|128
1768398600000|2026-01-14 13:50:00|49013.3|49009.7|49044.2|49040.6|49047.7|49044.1|49012.3|49008.7|136
1768398900000|2026-01-14 13:55:00|49044.5|49040.9|49033.9|49030.3|49052.5|49048.9|49032.1|49028.5|100
1768399200000|2026-01-14 14:00:00|49032.9|49029.3|49046|49042.4|49052|49048.4|49032.5|49028.9|188
1768399500000|2026-01-14 14:05:00|49045.7|49042.1|49030.8|49027.2|49050.4|49046.8|49023.2|49019.6|251
1768399800000|2026-01-14 14:10:00|49029.8|49026.2|49049.4|49045.8|49051.4|49047.8|49021.5|49017.9|259
1768400100000|2026-01-14 14:15:00|49049.9|49046.3|49043.4|49039.8|49058.2|49054.6|49041.7|49038.1|203
1768400400000|2026-01-14 14:20:00|49042.4|49038.8|49017.9|49014.3|49042.4|49038.8|49004.6|49001|352
1768400700000|2026-01-14 14:25:00|49019.4|49015.8|49066.6|49063|49080.2|49076.6|49013.9|49010.3|1359
1768401000000|2026-01-14 14:30:00|49066|49063.5|49108.2|49105.7|49177.9|49175.4|49061.9|49059.4|6861
1768401300000|2026-01-14 14:35:00|49109.2|49106.7|49127.6|49125.1|49188.9|49186.4|49069.9|49067.4|4234
1768401600000|2026-01-14 14:40:00|49125.6|49123.1|49051.7|49049.2|49167.9|49165.4|49050.7|49048.2|3490
1768401900000|2026-01-14 14:45:00|49049.7|49047.2|49101.3|49098.8|49142.7|49140.2|48996.2|48993.7|3292
1768402200000|2026-01-14 14:50:00|49104.9|49102.4|49092.9|49090.4|49112.4|49109.9|49043.4|49040.9|1817
1768402500000|2026-01-14 14:55:00|49090.9|49088.4|49016.9|49014.4|49096.6|49094.1|49007|49004.5|1332
1768402800000|2026-01-14 15:00:00|49019|49016.5|48994.8|48992.3|49019|49016.5|48952.8|48950.3|3392
1768403100000|2026-01-14 15:05:00|48993.8|48991.3|49046.5|49044|49046.5|49044|48972.9|48970.4|2399
1768403400000|2026-01-14 15:10:00|49043.5|49041|49150.8|49148.3|49151.8|49149.3|49015.2|49012.7|3327
1768403700000|2026-01-14 15:15:00|49147.8|49145.3|49106|49103.5|49163.8|49161.3|49071.3|49068.8|2022
1768404000000|2026-01-14 15:20:00|49104.5|49102|49075.4|49072.9|49116.4|49113.9|49057.6|49055.1|1038
1768404300000|2026-01-14 15:25:00|49077.9|49075.4|48999.5|48997|49102.9|49100.4|48994.1|48991.6|1568
1768404600000|2026-01-14 15:30:00|48995.7|48993.2|48914.2|48911.7|48996.3|48993.8|48914.1|48911.6|2066
1768404900000|2026-01-14 15:35:00|48916.2|48913.7|48980.8|48978.3|48980.8|48978.3|48884.1|48881.6|2192
1768405200000|2026-01-14 15:40:00|48981.3|48978.8|48948.8|48946.3|49010.3|49007.8|48943.3|48940.8|1691
1768405500000|2026-01-14 15:45:00|48948.3|48945.8|48902|48899.5|48963|48960.5|48899.9|48897.4|1523
1768405800000|2026-01-14 15:50:00|48899.5|48897|48924.7|48922.2|48925.2|48922.7|48882.8|48880.3|1115
1768406100000|2026-01-14 15:55:00|48925.8|48923.3|48949.8|48947.3|48966.9|48964.4|48924.8|48922.3|1147
1768406400000|2026-01-14 16:00:00|48951.8|48949.3|48923.5|48921|48953.2|48950.7|48902.2|48899.7|965
1768406700000|2026-01-14 16:05:00|48925.5|48923|48906.9|48904.4|48930.3|48927.8|48894.3|48891.8|656
1768407000000|2026-01-14 16:10:00|48910.2|48907.7|48949.8|48947.3|48957.7|48955.2|48897|48894.5|776
1768407300000|2026-01-14 16:15:00|48950.3|48947.8|48980.2|48977.7|48984.1|48981.6|48949.2|48946.7|687
1768407600000|2026-01-14 16:20:00|48980.6|48978.1|49076.7|49074.2|49087.3|49084.8|48980.1|48977.6|1323
1768407900000|2026-01-14 16:25:00|49075.7|49073.2|49105.1|49102.6|49114.2|49111.7|49070|49067.5|1499
1768408200000|2026-01-14 16:30:00|49104.1|49101.6|49073|49070.5|49141|49138.5|49068.1|49065.6|1734
1768408500000|2026-01-14 16:35:00|49072.7|49070.2|49033.4|49030.9|49073.5|49071|49006.9|49004.4|976
1768408800000|2026-01-14 16:40:00|49030.9|49028.4|48955|48952.5|49030.9|49028.4|48953|48950.5|930
1768409100000|2026-01-14 16:45:00|48951|48948.5|48921.4|48918.9|48955.3|48952.8|48896.9|48894.4|1442
1768409400000|2026-01-14 16:50:00|48921.9|48919.4|48890.6|48888.1|48925.6|48923.1|48864.8|48862.3|1567
1768409700000|2026-01-14 16:55:00|48891.1|48888.6|48893.6|48891.1|48896.9|48894.4|48853.2|48850.7|1278
1768410000000|2026-01-14 17:00:00|48894.8|48892.3|48910.4|48907.9|48944|48941.5|48882|48879.5|1274
1768410300000|2026-01-14 17:05:00|48909.4|48906.9|48945|48942.5|48947.5|48945|48906.4|48903.9|786
1768410600000|2026-01-14 17:10:00|48941.9|48939.4|48943.4|48940.9|48960.7|48958.2|48918.2|48915.7|735
1768410900000|2026-01-14 17:15:00|48941.4|48938.9|48917.3|48914.8|48941.4|48938.9|48886.3|48883.8|1113
1768411200000|2026-01-14 17:20:00|48917.8|48915.3|48925.4|48922.9|48925.9|48923.4|48887.4|48884.9|618
1768411500000|2026-01-14 17:25:00|48927.4|48924.9|48932.8|48930.3|48962.6|48960.1|48920.1|48917.6|663
1768411800000|2026-01-14 17:30:00|48932.1|48929.6|48900|48897.5|48933.6|48931.1|48874.1|48871.6|795
1768412100000|2026-01-14 17:35:00|48900.1|48897.6|48926.5|48924|48941.3|48938.8|48897.5|48895|617
1768412400000|2026-01-14 17:40:00|48929.5|48927|48950.7|48948.2|48960.7|48958.2|48927.9|48925.4|715
1768412700000|2026-01-14 17:45:00|48951.2|48948.7|48961.4|48958.9|48977.6|48975.1|48947.2|48944.7|748
1768413000000|2026-01-14 17:50:00|48960.9|48958.4|48927.6|48925.1|48960.9|48958.4|48902.7|48900.2|642
1768413300000|2026-01-14 17:55:00|48928.1|48925.6|48928.6|48926.1|48941.5|48939|48904.6|48902.1|420
1768413600000|2026-01-14 18:00:00|48928.2|48925.7|48954.1|48951.6|48962.1|48959.6|48906.9|48904.4|568
1768413900000|2026-01-14 18:05:00|48954.6|48952.1|48964.8|48962.3|48972.5|48970|48950.9|48948.4|488
1768414200000|2026-01-14 18:10:00|48961.9|48959.4|48966|48963.5|48973.8|48971.3|48938.3|48935.8|498
1768414500000|2026-01-14 18:15:00|48965.5|48963|48948.9|48946.4|48966.5|48964|48931.2|48928.7|536
1768414800000|2026-01-14 18:20:00|48949.9|48947.4|48964.1|48961.6|48976.8|48974.3|48949.4|48946.9|584
1768415100000|2026-01-14 18:25:00|48964.6|48962.1|48992.3|48989.8|48996|48993.5|48952.1|48949.6|423
1768415400000|2026-01-14 18:30:00|48993.6|48991.1|48949.8|48947.3|49013|49010.5|48941.9|48939.4|677
1768415700000|2026-01-14 18:35:00|48948.8|48946.3|48925|48922.5|48954.8|48952.3|48921.2|48918.7|504
1768416000000|2026-01-14 18:40:00|48927.8|48925.3|48941.4|48938.9|48950.6|48948.1|48921.7|48919.2|311
1768416300000|2026-01-14 18:45:00|48940.4|48937.9|48981.3|48978.8|48997|48994.5|48937.2|48934.7|597
1768416600000|2026-01-14 18:50:00|48980.3|48977.8|49022.9|49020.4|49042.8|49040.3|48976.9|48974.4|762
1768416900000|2026-01-14 18:55:00|49020.9|49018.4|49033.8|49031.3|49034.8|49032.3|49004|49001.5|670
1768417200000|2026-01-14 19:00:00|49031.8|49029.3|49032.7|49030.2|49054.1|49051.6|49013.6|49011.1|855
1768417500000|2026-01-14 19:05:00|49032.2|49029.7|49029.1|49026.6|49039.7|49037.2|49014.2|49011.7|498
1768417800000|2026-01-14 19:10:00|49029.6|49027.1|49032.1|49029.6|49032.1|49029.6|49001.3|48998.8|461
1768418100000|2026-01-14 19:15:00|49032.6|49030.1|49037.9|49035.4|49046.7|49044.2|49006.9|49004.4|493
1768418400000|2026-01-14 19:20:00|49039.9|49037.4|49025.8|49023.3|49046|49043.5|49019.8|49017.3|328
1768418700000|2026-01-14 19:25:00|49025.3|49022.8|49031.8|49029.3|49043.9|49041.4|49010.4|49007.9|343
1768419000000|2026-01-14 19:30:00|49029.4|49026.9|49006.5|49004|49043.5|49041|49001|48998.5|387
1768419300000|2026-01-14 19:35:00|49005.6|49003.1|49012.3|49009.8|49016.8|49014.3|48974.1|48971.6|517
1768419600000|2026-01-14 19:40:00|49013.3|49010.8|49023.3|49020.8|49030.6|49028.1|49009.6|49007.1|351
1768419900000|2026-01-14 19:45:00|49021.8|49019.3|49035.5|49033|49048.6|49046.1|49015.5|49013|320
1768420200000|2026-01-14 19:50:00|49033.4|49030.9|49030.5|49028|49052.9|49050.4|49026.1|49023.6|467
1768420500000|2026-01-14 19:55:00|49031|49028.5|49031.6|49029.1|49039.7|49037.2|49011.5|49009|500
1768420800000|2026-01-14 20:00:00|49034.7|49032.2|49043.8|49041.3|49075.7|49073.2|48992.6|48990.1|3541
1768421100000|2026-01-14 20:05:00|49045.3|49042.8|49090.8|49088.3|49116.1|49113.6|49042.8|49040.3|1448
1768421400000|2026-01-14 20:10:00|49090|49087.5|49069.6|49067.1|49100.9|49098.4|49063.6|49061.1|668
1768421700000|2026-01-14 20:15:00|49070.1|49067.6|49073.3|49070.8|49076.8|49074.3|49035.3|49032.8|744
1768422000000|2026-01-14 20:20:00|49073.4|49070.9|49100|49097.5|49103.4|49100.9|49063.4|49060.9|601
1768422300000|2026-01-14 20:25:00|49098.5|49096|49118.5|49116|49119.2|49116.7|49087.2|49084.7|369
1768422600000|2026-01-14 20:30:00|49116.2|49113.7|49137|49134.5|49152.9|49150.4|49107.3|49104.8|1152
1768422900000|2026-01-14 20:35:00|49137.5|49135|49146.5|49144|49168.3|49165.8|49126.4|49123.9|1265
1768423200000|2026-01-14 20:40:00|49144.5|49142|49079|49076.5|49158.9|49156.4|49076.6|49074.1|883
1768423500000|2026-01-14 20:45:00|49079.5|49077|49041.5|49039|49080|49077.5|49033|49030.5|918
1768423800000|2026-01-14 20:50:00|49039.8|49037.3|49119.4|49116.9|49124|49121.5|49039.8|49037.3|2196
1768424100000|2026-01-14 20:55:00|49119.2|49116.7|49155.5|49153|49161.5|49159|49114.7|49112.2|3660
1768424400000|2026-01-14 21:00:00|49158.8|49154|49161.8|49157|49176.5|49171.7|49151.4|49146.6|1611
1768424700000|2026-01-14 21:05:00|49162.3|49157.5|49117.1|49112.3|49169.4|49164.6|49116.1|49111.3|478
1768425000000|2026-01-14 21:10:00|49117.6|49112.8|49128.5|49123.7|49133.8|49129|49109.7|49104.9|219
1768425300000|2026-01-14 21:15:00|49127|49122.2|49114.8|49110|49127.4|49122.6|49112.3|49107.5|100
1768425600000|2026-01-14 21:20:00|49113.7|49108.9|49112.7|49107.9|49127.5|49122.7|49103.4|49098.6|128
1768425900000|2026-01-14 21:25:00|49108.4|49103.6|49107.8|49103|49122.8|49118|49106.3|49101.5|140
1768426200000|2026-01-14 21:30:00|49107.3|49102.5|49117.2|49112.4|49120.4|49115.6|49104.6|49099.8|108
1768426500000|2026-01-14 21:35:00|49116.2|49111.4|49101|49096.2|49119.1|49114.3|49097.1|49092.3|105
1768426800000|2026-01-14 21:40:00|49102|49097.2|49106.8|49102|49113.8|49109|49095.8|49091|93
1768427100000|2026-01-14 21:45:00|49103.3|49098.5|49116|49111.2|49117.7|49112.9|49103.3|49098.5|70
1768427400000|2026-01-14 21:50:00|49115.5|49110.7|49032|49027.2|49130.8|49126|49013.9|49009.1|747
1768427700000|2026-01-14 21:55:00|49026|49021.2|49089.1|49079.3|49091.8|49087|49016.8|49012|418
1768428900000|2026-01-14 22:15:00|49092.1|49082.3|49094.3|49084.5|49094.3|49084.5|49092.1|49082.3|0
1768431600000|2026-01-14 23:00:00|49079.7|49074.9|49108.7|49103.9|49118.2|49113.4|49070.2|49065.4|148
1768431900000|2026-01-14 23:05:00|49108.2|49103.4|49091.4|49086.6|49113.5|49108.7|49075.6|49070.8|78
1768432200000|2026-01-14 23:10:00|49091.9|49087.1|49089.5|49084.7|49106.6|49101.8|49079.9|49075.1|43
1768432500000|2026-01-14 23:15:00|49090|49085.2|49066.4|49061.6|49109.6|49104.8|49062.7|49057.9|59
1768432800000|2026-01-14 23:20:00|49065.5|49060.7|49062.3|49057.5|49070.9|49066.1|49044.8|49040|51
1768433100000|2026-01-14 23:25:00|49061.8|49057|49091.8|49087|49096|49091.2|49055.3|49050.5|72
1768433400000|2026-01-14 23:30:00|49092.3|49087.5|49083.7|49078.9|49101.6|49096.8|49078.5|49073.7|547
1768433700000|2026-01-14 23:35:00|49082.7|49077.9|49081.2|49076.4|49087|49082.2|49068.8|49064|366
1768434000000|2026-01-14 23:40:00|49080.7|49075.9|49072.7|49067.9|49087.6|49082.8|49064.7|49059.9|137
1768434300000|2026-01-14 23:45:00|49072.2|49067.4|49077.1|49072.3|49079.4|49074.6|49069.5|49064.7|82
1768434600000|2026-01-14 23:50:00|49078.1|49073.3|49084.4|49079.6|49089.7|49084.9|49072.8|49068|54
1768434900000|2026-01-14 23:55:00|49084.9|49080.1|49088.7|49083.9|49096.2|49091.4|49081.1|49076.3|52
1768435200000|2026-01-15 00:00:00|49087.5|49082.7|49091.1|49086.3|49095.1|49090.3|49082.2|49077.4|76
1768435500000|2026-01-15 00:05:00|49090.6|49085.8|49081.7|49076.9|49095.7|49090.9|49077.7|49072.9|88
1768435800000|2026-01-15 00:10:00|49083.2|49078.4|49080.5|49075.7|49087.7|49082.9|49075.5|49070.7|106
1768436100000|2026-01-15 00:15:00|49080|49075.2|49079.9|49075.1|49090|49085.2|49076.4|49071.6|44
1768436400000|2026-01-15 00:20:00|49080.4|49075.6|49076.1|49071.3|49087.8|49083|49070.4|49065.6|44
1768436700000|2026-01-15 00:25:00|49076.6|49071.8|49071|49066.2|49077.4|49072.6|49062.6|49057.8|35
1768437000000|2026-01-15 00:30:00|49071.5|49066.7|49081.8|49077|49086.2|49081.4|49071.5|49066.7|51
1768437300000|2026-01-15 00:35:00|49081.3|49076.5|49076.4|49071.6|49085.2|49080.4|49074.8|49070|33
1768437600000|2026-01-15 00:40:00|49076.9|49072.1|49079.4|49074.6|49085.1|49080.3|49076.2|49071.4|27
1768437900000|2026-01-15 00:45:00|49078.9|49074.1|49085.6|49080.8|49087.2|49082.4|49078.9|49074.1|64
1768438200000|2026-01-15 00:50:00|49085.1|49080.3|49082.1|49077.3|49087.2|49082.4|49072.6|49067.8|50
1768438500000|2026-01-15 00:55:00|49082.6|49077.8|49083.2|49078.4|49085.2|49080.4|49072.7|49067.9|57
1768438800000|2026-01-15 01:00:00|49082.7|49077.9|49111|49106.2|49118.3|49113.5|49079.5|49074.7|217
1768439100000|2026-01-15 01:05:00|49110.5|49105.7|49105|49100.2|49116.7|49111.9|49099.7|49094.9|67
1768439400000|2026-01-15 01:10:00|49105.5|49100.7|49096.4|49091.6|49108|49103.2|49094.2|49089.4|53
1768439700000|2026-01-15 01:15:00|49095.5|49090.7|49108|49103.2|49108.5|49103.7|49091|49086.2|217
1768440000000|2026-01-15 01:20:00|49108.8|49104|49114.9|49110.1|49121.3|49116.5|49107.9|49103.1|500
1768440300000|2026-01-15 01:25:00|49116.4|49111.6|49106.1|49101.3|49125.4|49120.6|49098.3|49093.5|366
1768440600000|2026-01-15 01:30:00|49105.6|49100.8|49073.2|49068.4|49108.7|49103.9|49063.6|49058.8|169
1768440900000|2026-01-15 01:35:00|49072.7|49067.9|49100.1|49095.3|49101.6|49096.8|49069.7|49064.9|100
1768441200000|2026-01-15 01:40:00|49099.6|49094.8|49116.6|49111.8|49117.6|49112.8|49097.6|49092.8|124
1768441500000|2026-01-15 01:45:00|49117.1|49112.3|49117.2|49112.4|49124.9|49120.1|49112.5|49107.7|57
1768441800000|2026-01-15 01:50:00|49117.7|49112.9|49120.6|49115.8|49123.1|49118.3|49116.1|49111.3|21
1768442100000|2026-01-15 01:55:00|49121.1|49116.3|49128.8|49124|49131.3|49126.5|49120|49115.2|41
1768442400000|2026-01-15 02:00:00|49129.3|49124.5|49132.9|49128.1|49136.7|49131.9|49123|49118.2|35
1768442700000|2026-01-15 02:05:00|49133.4|49128.6|49130.6|49125.8|49135.5|49130.7|49123.4|49118.6|27
1768443000000|2026-01-15 02:10:00|49131.7|49126.9|49136.6|49131.8|49136.6|49131.8|49126.1|49121.3|31
1768443300000|2026-01-15 02:15:00|49137.2|49132.4|49119.1|49114.3|49140.4|49135.6|49117.9|49113.1|33
1768443600000|2026-01-15 02:20:00|49119.6|49114.8|49115.3|49110.5|49123|49118.2|49114.4|49109.6|25
1768443900000|2026-01-15 02:25:00|49114.3|49109.5|49120.5|49115.7|49120.5|49115.7|49112.3|49107.5|37
1768444200000|2026-01-15 02:30:00|49121|49116.2|49121.2|49116.4|49122.1|49117.3|49108.6|49103.8|43
1768444500000|2026-01-15 02:35:00|49120.7|49115.9|49107.4|49102.6|49122.2|49117.4|49105.2|49100.4|28
1768444800000|2026-01-15 02:40:00|49107.9|49103.1|49109.1|49104.3|49119.9|49115.1|49107.9|49103.1|18
1768445100000|2026-01-15 02:45:00|49108.6|49103.8|49117.2|49112.4|49118|49113.2|49103.2|49098.4|14
1768445400000|2026-01-15 02:50:00|49117.7|49112.9|49117.3|49112.5|49126.3|49121.5|49109.6|49104.8|11
1768445700000|2026-01-15 02:55:00|49117.8|49113|49115.6|49110.8|49121.9|49117.1|49115.1|49110.3|12
1768446000000|2026-01-15 03:00:00|49116.1|49111.3|49120.1|49115.3|49121.6|49116.8|49115.1|49110.3|10
1768446300000|2026-01-15 03:05:00|49119.6|49114.8|49129.5|49124.7|49129.9|49125.1|49119.1|49114.3|11
1768446600000|2026-01-15 03:10:00|49130|49125.2|49117.1|49112.3|49133.5|49128.7|49116|49111.2|244
1768446900000|2026-01-15 03:15:00|49115.6|49110.8|49115|49110.2|49118|49113.2|49107.8|49103|455
1768447200000|2026-01-15 03:20:00|49115.6|49110.8|49111.7|49106.9|49121.5|49116.7|49097.3|49092.5|523
1768447500000|2026-01-15 03:25:00|49111.2|49106.4|49099.4|49094.6|49113.5|49108.7|49098.9|49094.1|174
1768447800000|2026-01-15 03:30:00|49098.9|49094.1|49099.5|49094.7|49101.5|49096.7|49090|49085.2|68
1768448100000|2026-01-15 03:35:00|49099|49094.2|49096.1|49091.3|49106.9|49102.1|49094.1|49089.3|52
1768448400000|2026-01-15 03:40:00|49097.2|49092.4|49100.8|49096|49111.8|49107|49097.2|49092.4|30
1768448700000|2026-01-15 03:45:00|49100.3|49095.5|49102.7|49097.9|49109.3|49104.5|49089.3|49084.5|26
1768449000000|2026-01-15 03:50:00|49103.2|49098.4|49102|49097.2|49106.2|49101.4|49095.5|49090.7|31
1768449300000|2026-01-15 03:55:00|49101.5|49096.7|49096.1|49091.3|49103|49098.2|49090.6|49085.8|21
1768449600000|2026-01-15 04:00:00|49096.9|49092.1|49106.1|49101.3|49110.6|49105.8|49096.4|49091.6|38
1768449900000|2026-01-15 04:05:00|49106.6|49101.8|49105.1|49100.3|49112.6|49107.8|49097.1|49092.3|66
1768450200000|2026-01-15 04:10:00|49105.6|49100.8|49107.1|49102.3|49109.1|49104.3|49102.1|49097.3|31
1768450500000|2026-01-15 04:15:00|49106.6|49101.8|49103.1|49098.3|49108.1|49103.3|49102.1|49097.3|28
1768450800000|2026-01-15 04:20:00|49103.6|49098.8|49111.4|49106.6|49113.1|49108.3|49100.6|49095.8|31
1768451100000|2026-01-15 04:25:00|49111.9|49107.1|49104.7|49099.9|49112.9|49108.1|49101.2|49096.4|18
1768451400000|2026-01-15 04:30:00|49105.2|49100.4|49102.4|49097.6|49105.2|49100.4|49093.9|49089.1|41
1768451700000|2026-01-15 04:35:00|49102.9|49098.1|49107.1|49102.3|49109.6|49104.8|49098.4|49093.6|22
1768452000000|2026-01-15 04:40:00|49107.6|49102.8|49105.1|49100.3|49108.6|49103.8|49102.6|49097.8|11
1768452300000|2026-01-15 04:45:00|49105.6|49100.8|49101.1|49096.3|49105.7|49100.9|49100.7|49095.9|17
1768452600000|2026-01-15 04:50:00|49101.6|49096.8|49098.5|49093.7|49104.4|49099.6|49094.3|49089.5|39
1768452900000|2026-01-15 04:55:00|49098|49093.2|49100|49095.2|49107|49102.2|49097|49092.2|29
1768453200000|2026-01-15 05:00:00|49099.3|49094.5|49114.9|49110.1|49114.9|49110.1|49095.8|49091|36
1768453500000|2026-01-15 05:05:00|49116.1|49111.3|49127.8|49123|49128.3|49123.5|49116.1|49111.3|40
1768453800000|2026-01-15 05:10:00|49127.3|49122.5|49127.8|49123|49131.2|49126.4|49121.2|49116.4|82
1768454100000|2026-01-15 05:15:00|49129.8|49125|49136|49131.2|49141.1|49136.3|49129.8|49125|44
1768454400000|2026-01-15 05:20:00|49135.3|49130.5|49129.3|49124.5|49135.8|49131|49127.8|49123|20
1768454700000|2026-01-15 05:25:00|49129.8|49125|49139.8|49135|49142.8|49138|49127.3|49122.5|92
1768455000000|2026-01-15 05:30:00|49139.3|49134.5|49129.3|49124.5|49147|49142.2|49128.8|49124|207
1768455300000|2026-01-15 05:35:00|49129.8|49125|49130.1|49125.3|49141.2|49136.4|49120.8|49116|70
1768455600000|2026-01-15 05:40:00|49129.4|49124.6|49144.1|49139.3|49144.1|49139.3|49125.7|49120.9|85
1768455900000|2026-01-15 05:45:00|49143.6|49138.8|49166.9|49162.1|49167.4|49162.6|49142.6|49137.8|431
1768456200000|2026-01-15 05:50:00|49167.4|49162.6|49138.8|49134|49167.4|49162.6|49128.1|49123.3|351
1768456500000|2026-01-15 05:55:00|49139.3|49134.5|49136.3|49131.5|49143.3|49138.5|49132.3|49127.5|45
1768456800000|2026-01-15 06:00:00|49135.8|49131|49139.3|49134.5|49140.8|49136|49128.3|49123.5|24
1768457100000|2026-01-15 06:05:00|49139.8|49135|49134.8|49130|49145.3|49140.5|49134.8|49130|25
1768457400000|2026-01-15 06:10:00|49135.3|49130.5|49148.3|49143.5|49157.8|49153|49135.3|49130.5|126
1768457700000|2026-01-15 06:15:00|49147.8|49143|49165.4|49160.6|49186.5|49181.7|49146.8|49142|289
1768458000000|2026-01-15 06:20:00|49164.9|49160.1|49160.9|49156.1|49165.5|49160.7|49143.1|49138.3|192
1768458300000|2026-01-15 06:25:00|49161.4|49156.6|49140.7|49135.9|49169.2|49164.4|49139.1|49134.3|73
1768458600000|2026-01-15 06:30:00|49141.6|49136.8|49140.7|49135.9|49151.3|49146.5|49131.3|49126.5|67
1768458900000|2026-01-15 06:35:00|49139.8|49135|49144.6|49139.8|49147.2|49142.4|49129.2|49124.4|73
1768459200000|2026-01-15 06:40:00|49145.6|49140.8|49163.1|49158.3|49166.1|49161.3|49140.7|49135.9|58
1768459500000|2026-01-15 06:45:00|49162.6|49157.8|49159.7|49154.9|49164.1|49159.3|49151.4|49146.6|42
1768459800000|2026-01-15 06:50:00|49160.2|49155.4|49159.7|49154.9|49160.7|49155.9|49154.7|49149.9|39
1768460100000|2026-01-15 06:55:00|49159.2|49154.4|49147.2|49142.4|49162.2|49157.4|49146.7|49141.9|102
1768460400000|2026-01-15 07:00:00|49145.4|49141.8|49144.9|49141.3|49153.8|49150.2|49141.3|49137.7|153
1768460700000|2026-01-15 07:05:00|49147.4|49143.8|49137.3|49133.7|49148.4|49144.8|49133.4|49129.8|50
1768461000000|2026-01-15 07:10:00|49136.8|49133.2|49125.1|49121.5|49142.8|49139.2|49124.6|49121|83
1768461300000|2026-01-15 07:15:00|49125.2|49121.6|49124.4|49120.8|49130.4|49126.8|49113.4|49109.8|80
1768461600000|2026-01-15 07:20:00|49123.9|49120.3|49124.8|49121.2|49129|49125.4|49117.9|49114.3|43
1768461900000|2026-01-15 07:25:00|49124.3|49120.7|49124.4|49120.8|49131.3|49127.7|49122.8|49119.2|150
1768462200000|2026-01-15 07:30:00|49125.9|49122.3|49133.1|49129.5|49136.2|49132.6|49119.3|49115.7|153
1768462500000|2026-01-15 07:35:00|49132.6|49129|49120|49116.4|49134.9|49131.3|49117|49113.4|67
1768462800000|2026-01-15 07:40:00|49119.5|49115.9|49125.8|49122.2|49127.3|49123.7|49113.7|49110.1|98
1768463100000|2026-01-15 07:45:00|49126.3|49122.7|49126.1|49122.5|49129.6|49126|49119.8|49116.2|64
1768463400000|2026-01-15 07:50:00|49126.6|49123|49116.2|49112.6|49135.1|49131.5|49116.2|49112.6|80
1768463700000|2026-01-15 07:55:00|49116.7|49113.1|49125.1|49121.5|49132|49128.4|49112.2|49108.6|126
1768464000000|2026-01-15 08:00:00|49124.6|49121|49109.3|49105.7|49126.3|49122.7|49099.9|49096.3|137
1768464300000|2026-01-15 08:05:00|49110.8|49107.2|49133.7|49130.1|49137.3|49133.7|49110.3|49106.7|82
1768464600000|2026-01-15 08:10:00|49134.2|49130.6|49118.2|49114.6|49141|49137.4|49112.6|49109|211
1768464900000|2026-01-15 08:15:00|49117.7|49114.1|49121.9|49118.3|49130.8|49127.2|49116.4|49112.8|99
1768465200000|2026-01-15 08:20:00|49122.4|49118.8|49124.3|49120.7|49133.5|49129.9|49121.2|49117.6|87
1768465500000|2026-01-15 08:25:00|49124.8|49121.2|49114.1|49110.5|49125.3|49121.7|49113.1|49109.5|78
1768465800000|2026-01-15 08:30:00|49113.6|49110|49122|49118.4|49124.6|49121|49110.7|49107.1|62
1768466100000|2026-01-15 08:35:00|49121.5|49117.9|49126.1|49122.5|49126.1|49122.5|49114.6|49111|56
1768466400000|2026-01-15 08:40:00|49126.6|49123|49131.9|49128.3|49132.9|49129.3|49125.7|49122.1|45
1768466700000|2026-01-15 08:45:00|49133|49129.4|49124.3|49120.7|49138.2|49134.6|49120.2|49116.6|52
1768467000000|2026-01-15 08:50:00|49123.8|49120.2|49130.7|49127.1|49136.1|49132.5|49123.1|49119.5|53
1768467300000|2026-01-15 08:55:00|49130.6|49127|49148.9|49145.3|49149.9|49146.3|49127.8|49124.2|102
1768467600000|2026-01-15 09:00:00|49147.4|49143.8|49142.2|49138.6|49152.6|49149|49134.8|49131.2|135
1768467900000|2026-01-15 09:05:00|49145.2|49141.6|49149.6|49146|49157|49153.4|49141.6|49138|91
1768468200000|2026-01-15 09:10:00|49149.1|49145.5|49181|49177.4|49181.4|49177.8|49149.1|49145.5|133
1768468500000|2026-01-15 09:15:00|49181.5|49177.9|49175.1|49171.5|49184.3|49180.7|49168.9|49165.3|212
1768468800000|2026-01-15 09:20:00|49175.6|49172|49184.7|49181.1|49187.4|49183.8|49168.5|49164.9|159
1768469100000|2026-01-15 09:25:00|49185.2|49181.6|49188.1|49184.5|49194.9|49191.3|49184.5|49180.9|175
1768469400000|2026-01-15 09:30:00|49187.6|49184|49199.3|49195.7|49205.3|49201.7|49186|49182.4|251
1768469700000|2026-01-15 09:35:00|49199.8|49196.2|49213.1|49209.5|49218.3|49214.7|49196.7|49193.1|240
1768470000000|2026-01-15 09:40:00|49213.5|49209.9|49210.9|49207.3|49218.3|49214.7|49205.8|49202.2|112
1768470300000|2026-01-15 09:45:00|49210.1|49206.5|49208.9|49205.3|49216.3|49212.7|49204.9|49201.3|84
1768470600000|2026-01-15 09:50:00|49209.2|49205.6|49207.5|49203.9|49221.5|49217.9|49200.2|49196.6|180
1768470900000|2026-01-15 09:55:00|49208|49204.4|49197.5|49193.9|49214.1|49210.5|49194.1|49190.5|119
1768471200000|2026-01-15 10:00:00|49197|49193.4|49180.6|49177|49205.4|49201.8|49177.7|49174.1|117
1768471500000|2026-01-15 10:05:00|49181.1|49177.5|49193.9|49190.3|49193.9|49190.3|49178.5|49174.9|98
1768471800000|2026-01-15 10:10:00|49194.4|49190.8|49199|49195.4|49209.7|49206.1|49189.8|49186.2|86
1768472100000|2026-01-15 10:15:00|49198.5|49194.9|49200|49196.4|49207.2|49203.6|49194|49190.4|60
1768472400000|2026-01-15 10:20:00|49200.5|49196.9|49199.6|49196|49209.3|49205.7|49197.4|49193.8|74
1768472700000|2026-01-15 10:25:00|49200.5|49196.9|49192.4|49188.8|49201.2|49197.6|49189.3|49185.7|270
1768473000000|2026-01-15 10:30:00|49192.9|49189.3|49201.8|49198.2|49207.9|49204.3|49191.9|49188.3|130
1768473300000|2026-01-15 10:35:00|49202.8|49199.2|49192.9|49189.3|49205|49201.4|49191.4|49187.8|103
1768473600000|2026-01-15 10:40:00|49192.3|49188.7|49209.1|49205.5|49209.4|49205.8|49190.3|49186.7|29
1768473900000|2026-01-15 10:45:00|49208.6|49205|49211.5|49207.9|49215.1|49211.5|49202.8|49199.2|111
1768474200000|2026-01-15 10:50:00|49211|49207.4|49213|49209.4|49219.4|49215.8|49210.5|49206.9|47
1768474500000|2026-01-15 10:55:00|49213.5|49209.9|49214.8|49211.2|49216.3|49212.7|49205.4|49201.8|66
1768474800000|2026-01-15 11:00:00|49214.3|49210.7|49213.4|49209.8|49222.4|49218.8|49206.3|49202.7|124
1768475100000|2026-01-15 11:05:00|49212.9|49209.3|49198.7|49195.1|49215.9|49212.3|49197.7|49194.1|70
1768475400000|2026-01-15 11:10:00|49199.2|49195.6|49214.4|49210.8|49218.8|49215.2|49196.3|49192.7|48
1768475700000|2026-01-15 11:15:00|49213.9|49210.3|49216.5|49212.9|49220.4|49216.8|49207.5|49203.9|115
1768476000000|2026-01-15 11:20:00|49217|49213.4|49216.7|49213.1|49226|49222.4|49209.2|49205.6|205
1768476300000|2026-01-15 11:25:00|49217.2|49213.6|49214.8|49211.2|49227.1|49223.5|49213.1|49209.5|191
1768476600000|2026-01-15 11:30:00|49216.3|49212.7|49214.7|49211.1|49223.3|49219.7|49210.6|49207|162
1768476900000|2026-01-15 11:35:00|49214.2|49210.6|49205|49201.4|49222.4|49218.8|49205|49201.4|123
1768477200000|2026-01-15 11:40:00|49204.5|49200.9|49194.3|49190.7|49205.4|49201.8|49190.5|49186.9|154
1768477500000|2026-01-15 11:45:00|49194.8|49191.2|49200.2|49196.6|49203.1|49199.5|49188.6|49185|85
1768477800000|2026-01-15 11:50:00|49200.7|49197.1|49189.7|49186.1|49204.8|49201.2|49185.7|49182.1|127
1768478100000|2026-01-15 11:55:00|49190.2|49186.6|49186.8|49183.2|49193.2|49189.6|49178|49174.4|118
1768478400000|2026-01-15 12:00:00|49186.3|49182.7|49183.3|49179.7|49200.8|49197.2|49177.3|49173.7|191
1768478700000|2026-01-15 12:05:00|49182.8|49179.2|49188.6|49185|49189.4|49185.8|49168.7|49165.1|88
1768479000000|2026-01-15 12:10:00|49189.1|49185.5|49197.4|49193.8|49198.4|49194.8|49183.2|49179.6|89
1768479300000|2026-01-15 12:15:00|49197.9|49194.3|49202.1|49198.5|49219.1|49215.5|49197.9|49194.3|387
1768479600000|2026-01-15 12:20:00|49202.2|49198.6|49232.1|49228.5|49238.7|49235.1|49190.8|49187.2|1140
1768479900000|2026-01-15 12:25:00|49232.8|49229.2|49221.7|49218.1|49305.5|49301.9|49216.7|49213.1|3329
1768480200000|2026-01-15 12:30:00|49221.2|49217.6|49247.2|49243.6|49264.5|49260.9|49220.5|49216.9|747
1768480500000|2026-01-15 12:35:00|49248.7|49245.1|49236.2|49232.6|49267.1|49263.5|49235.2|49231.6|339
1768480800000|2026-01-15 12:40:00|49237.6|49234|49245.7|49242.1|49247|49243.4|49220.7|49217.1|297
1768481100000|2026-01-15 12:45:00|49247.2|49243.6|49183.3|49179.7|49247.2|49243.6|49181.9|49178.3|803
1768481400000|2026-01-15 12:50:00|49182.3|49178.7|49163.3|49159.7|49189|49185.4|49156.5|49152.9|430
1768481700000|2026-01-15 12:55:00|49162.2|49158.6|49170.6|49167|49173.3|49169.7|49152.3|49148.7|402
1768482000000|2026-01-15 13:00:00|49168.6|49165|49155.6|49152|49185.9|49182.3|49145.9|49142.3|961
1768482300000|2026-01-15 13:05:00|49155.1|49151.5|49128.3|49124.7|49156.1|49152.5|49127.1|49123.5|447
1768482600000|2026-01-15 13:10:00|49129.4|49125.8|49123.8|49120.2|49135.4|49131.8|49104|49100.4|425
1768482900000|2026-01-15 13:15:00|49124.3|49120.7|49136.9|49133.3|49140.2|49136.6|49113.9|49110.3|143
1768483200000|2026-01-15 13:20:00|49136.4|49132.8|49110.5|49106.9|49140.8|49137.2|49104.2|49100.6|263
1768483500000|2026-01-15 13:25:00|49111|49107.4|49122.2|49118.6|49130.1|49126.5|49105.8|49102.2|208
1768483800000|2026-01-15 13:30:00|49121.2|49117.6|49120.7|49117.1|49140.3|49136.7|49085.3|49081.7|675
1768484100000|2026-01-15 13:35:00|49121.2|49117.6|49123|49119.4|49151.8|49148.2|49114.9|49111.3|665
1768484400000|2026-01-15 13:40:00|49123.9|49120.3|49142.9|49139.3|49146.6|49143|49109.8|49106.2|440
1768484700000|2026-01-15 13:45:00|49141.9|49138.3|49122.8|49119.2|49144.4|49140.8|49117.3|49113.7|269
1768485000000|2026-01-15 13:50:00|49122.4|49118.8|49132.9|49129.3|49133.4|49129.8|49113.3|49109.7|295
1768485300000|2026-01-15 13:55:00|49133.4|49129.8|49122.9|49119.3|49137.1|49133.5|49113.7|49110.1|79
1768485600000|2026-01-15 14:00:00|49123.3|49119.7|49134.8|49131.2|49138.3|49134.7|49095.6|49092|262
1768485900000|2026-01-15 14:05:00|49135.3|49131.7|49133.7|49130.1|49155.4|49151.8|49122.8|49119.2|300
1768486200000|2026-01-15 14:10:00|49133.8|49130.2|49162.5|49158.9|49174.7|49171.1|49133.8|49130.2|294
1768486500000|2026-01-15 14:15:00|49163.1|49159.5|49190.3|49186.7|49194.7|49191.1|49149|49145.4|362
1768486800000|2026-01-15 14:20:00|49190.9|49187.3|49172.6|49169|49211.3|49207.7|49166.7|49163.1|627
1768487100000|2026-01-15 14:25:00|49173.1|49169.5|49231.3|49227.7|49233.2|49229.6|49169.2|49165.6|1225
1768487400000|2026-01-15 14:30:00|49237.3|49233.7|49300.6|49298.1|49370.8|49368.3|49224.3|49221.8|8161
1768487700000|2026-01-15 14:35:00|49304.6|49302.1|49355.6|49353.1|49392|49389.5|49304.6|49302.1|3546
1768488000000|2026-01-15 14:40:00|49356.6|49354.1|49259.3|49256.8|49392.1|49389.6|49227.2|49224.7|3301
1768488300000|2026-01-15 14:45:00|49261.3|49258.8|49331.7|49329.2|49342.9|49340.4|49228.6|49226.1|2066
1768488600000|2026-01-15 14:50:00|49333.3|49330.8|49272.3|49269.8|49337.5|49335|49253.9|49251.4|2183
1768488900000|2026-01-15 14:55:00|49271.8|49269.3|49335.5|49333|49349.5|49347|49262.2|49259.7|1392
1768489200000|2026-01-15 15:00:00|49334.4|49331.9|49354.9|49352.4|49383.5|49381|49328.7|49326.2|2315
1768489500000|2026-01-15 15:05:00|49354.4|49351.9|49414.2|49411.7|49415.2|49412.7|49333.6|49331.1|1976
1768489800000|2026-01-15 15:10:00|49412.5|49410|49398.5|49396|49421.5|49419|49376.1|49373.6|1545
1768490100000|2026-01-15 15:15:00|49399|49396.5|49463.5|49461|49478|49475.5|49373.1|49370.6|2175
1768490400000|2026-01-15 15:20:00|49463.4|49460.9|49463.1|49460.6|49487.8|49485.3|49436.4|49433.9|1816
1768490700000|2026-01-15 15:25:00|49463.6|49461.1|49461.3|49458.8|49472.9|49470.4|49430.5|49428|1504
1768491000000|2026-01-15 15:30:00|49460.5|49458|49463.1|49460.6|49476.7|49474.2|49446.8|49444.3|1173
1768491300000|2026-01-15 15:35:00|49463.6|49461.1|49439.2|49436.7|49467.8|49465.3|49413.7|49411.2|1449
1768491600000|2026-01-15 15:40:00|49441.4|49438.9|49428.8|49426.3|49478.4|49475.9|49428.3|49425.8|1218
1768491900000|2026-01-15 15:45:00|49426.8|49424.3|49396.9|49394.4|49434.1|49431.6|49373.8|49371.3|1672
1768492200000|2026-01-15 15:50:00|49398.3|49395.8|49410.4|49407.9|49421.7|49419.2|49384.4|49381.9|951
1768492500000|2026-01-15 15:55:00|49409.9|49407.4|49480.5|49478|49493.5|49491|49385.9|49383.4|2024
1768492800000|2026-01-15 16:00:00|49480.9|49478.4|49533.8|49531.3|49536.6|49534.1|49477.6|49475.1|1892
1768493100000|2026-01-15 16:05:00|49534.8|49532.3|49535.8|49533.3|49543.1|49540.6|49509.2|49506.7|1231
1768493400000|2026-01-15 16:10:00|49532.8|49530.3|49534|49531.5|49551.3|49548.8|49516.8|49514.3|746
1768493700000|2026-01-15 16:15:00|49535|49532.5|49517.2|49514.7|49539.1|49536.6|49513|49510.5|802
1768494000000|2026-01-15 16:20:00|49515.5|49513|49538.4|49535.9|49550.5|49548|49496.7|49494.2|855
1768494300000|2026-01-15 16:25:00|49536.9|49534.4|49547.9|49545.4|49561.5|49559|49517.4|49514.9|880
1768494600000|2026-01-15 16:30:00|49549.1|49546.6|49542.7|49540.2|49564.6|49562.1|49537.9|49535.4|767
1768494900000|2026-01-15 16:35:00|49537.7|49535.2|49548.5|49546|49562.9|49560.4|49537.5|49535|610
1768495200000|2026-01-15 16:40:00|49550.9|49548.4|49556.2|49553.7|49567.6|49565.1|49542.7|49540.2|544
1768495500000|2026-01-15 16:45:00|49556.7|49554.2|49545.1|49542.6|49562.5|49560|49532.5|49530|663
1768495800000|2026-01-15 16:50:00|49544.5|49542|49554.6|49552.1|49556.1|49553.6|49523.2|49520.7|922
1768496100000|2026-01-15 16:55:00|49556.1|49553.6|49529.4|49526.9|49556.6|49554.1|49527.4|49524.9|500
1768496400000|2026-01-15 17:00:00|49530.5|49528|49562.5|49560|49570.4|49567.9|49519.5|49517|733
1768496700000|2026-01-15 17:05:00|49562.8|49560.3|49544.1|49541.6|49570.1|49567.6|49530.6|49528.1|501
1768497000000|2026-01-15 17:10:00|49542.2|49539.7|49546.1|49543.6|49566.3|49563.8|49535.9|49533.4|480
1768497300000|2026-01-15 17:15:00|49546.6|49544.1|49546.3|49543.8|49547.8|49545.3|49511.7|49509.2|459
1768497600000|2026-01-15 17:20:00|49546.4|49543.9|49522.2|49519.7|49549.5|49547|49515.3|49512.8|380
1768497900000|2026-01-15 17:25:00|49520.2|49517.7|49502.7|49500.2|49528.8|49526.3|49498.7|49496.2|427
1768498200000|2026-01-15 17:30:00|49504.5|49502|49513.8|49511.3|49517.1|49514.6|49491.6|49489.1|598
1768498500000|2026-01-15 17:35:00|49514.3|49511.8|49513.2|49510.7|49536.1|49533.6|49506.4|49503.9|441
1768498800000|2026-01-15 17:40:00|49514.2|49511.7|49538.8|49536.3|49542.7|49540.2|49510.8|49508.3|372
1768499100000|2026-01-15 17:45:00|49539.3|49536.8|49548.7|49546.2|49565.9|49563.4|49535.3|49532.8|565
1768499400000|2026-01-15 17:50:00|49547.9|49545.4|49528.1|49525.6|49565.3|49562.8|49527.3|49524.8|499
1768499700000|2026-01-15 17:55:00|49527.4|49524.9|49485.7|49483.2|49529.4|49526.9|49484|49481.5|580
1768500000000|2026-01-15 18:00:00|49486.3|49483.8|49544.6|49542.1|49545.7|49543.2|49478.6|49476.1|632
1768500300000|2026-01-15 18:05:00|49545.1|49542.6|49538.5|49536|49559|49556.5|49536.5|49534|496
1768500600000|2026-01-15 18:10:00|49538|49535.5|49531.7|49529.2|49552.6|49550.1|49525.5|49523|390
1768500900000|2026-01-15 18:15:00|49530.7|49528.2|49531.6|49529.1|49539.4|49536.9|49524.4|49521.9|235
1768501200000|2026-01-15 18:20:00|49531.1|49528.6|49539.1|49536.6|49549.6|49547.1|49526.9|49524.4|374
1768501500000|2026-01-15 18:25:00|49538.5|49536|49552.4|49549.9|49555.2|49552.7|49528|49525.5|577
1768501800000|2026-01-15 18:30:00|49551.9|49549.4|49568.4|49565.9|49579.4|49576.9|49549.7|49547.2|610
1768502100000|2026-01-15 18:35:00|49568.9|49566.4|49570.3|49567.8|49588.3|49585.8|49559.9|49557.4|667
1768502400000|2026-01-15 18:40:00|49570.8|49568.3|49562.9|49560.4|49573.4|49570.9|49555.4|49552.9|382
1768502700000|2026-01-15 18:45:00|49563.4|49560.9|49560.5|49558|49568.9|49566.4|49548.2|49545.7|332
1768503000000|2026-01-15 18:50:00|49559.5|49557|49548.5|49546|49566.3|49563.8|49543.7|49541.2|281
1768503300000|2026-01-15 18:55:00|49548|49545.5|49557.4|49554.9|49561.3|49558.8|49542.1|49539.6|325
1768503600000|2026-01-15 19:00:00|49556.9|49554.4|49539.4|49536.9|49563.1|49560.6|49539.3|49536.8|453
1768503900000|2026-01-15 19:05:00|49539.9|49537.4|49567.6|49565.1|49568.9|49566.4|49519.4|49516.9|579
1768504200000|2026-01-15 19:10:00|49565.9|49563.4|49560.8|49558.3|49577.8|49575.3|49547.4|49544.9|423
1768504500000|2026-01-15 19:15:00|49560.9|49558.4|49568.1|49565.6|49584.8|49582.3|49549|49546.5|427
1768504800000|2026-01-15 19:20:00|49567|49564.5|49561.7|49559.2|49581.7|49579.2|49551.5|49549|435
1768505100000|2026-01-15 19:25:00|49562.2|49559.7|49521.4|49518.9|49563.7|49561.2|49513.4|49510.9|929
1768505400000|2026-01-15 19:30:00|49522.8|49520.3|49500.6|49498.1|49523.7|49521.2|49458.6|49456.1|1336
1768505700000|2026-01-15 19:35:00|49503.6|49501.1|49508.4|49505.9|49519.5|49517|49493|49490.5|360
1768506000000|2026-01-15 19:40:00|49507.4|49504.9|49491.9|49489.4|49525.5|49523|49483.4|49480.9|508
1768506300000|2026-01-15 19:45:00|49490.9|49488.4|49513|49510.5|49516|49513.5|49483.3|49480.8|484
1768506600000|2026-01-15 19:50:00|49515.8|49513.3|49514.3|49511.8|49537.9|49535.4|49504.8|49502.3|417
1768506900000|2026-01-15 19:55:00|49513.3|49510.8|49480.4|49477.9|49515|49512.5|49471.9|49469.4|750
1768507200000|2026-01-15 20:00:00|49481.2|49478.7|49482.5|49480|49491|49488.5|49461.6|49459.1|547
1768507500000|2026-01-15 20:05:00|49482|49479.5|49472.7|49470.2|49495.7|49493.2|49471|49468.5|290
1768507800000|2026-01-15 20:10:00|49472.2|49469.7|49465.4|49462.9|49486.4|49483.9|49458.2|49455.7|307
1768508100000|2026-01-15 20:15:00|49464.4|49461.9|49424.3|49421.8|49465.7|49463.2|49419.8|49417.3|715
1768508400000|2026-01-15 20:20:00|49424.5|49422|49411.7|49409.2|49441.3|49438.8|49395.6|49393.1|1111
1768508700000|2026-01-15 20:25:00|49411.2|49408.7|49411.5|49409|49415.9|49413.4|49394.9|49392.4|524
1768509000000|2026-01-15 20:30:00|49411|49408.5|49437.4|49434.9|49441.4|49438.9|49392.3|49389.8|821
1768509300000|2026-01-15 20:35:00|49437.7|49435.2|49428.4|49425.9|49468.3|49465.8|49411.9|49409.4|707
1768509600000|2026-01-15 20:40:00|49428.5|49426|49406.4|49403.9|49446.6|49444.1|49399.5|49397|681
1768509900000|2026-01-15 20:45:00|49404.9|49402.4|49405.4|49402.9|49422.7|49420.2|49393.8|49391.3|741
1768510200000|2026-01-15 20:50:00|49402.3|49399.8|49432.8|49430.3|49439.9|49437.4|49397.3|49394.8|1288
1768510500000|2026-01-15 20:55:00|49430.8|49428.3|49445.8|49443.3|49449.9|49447.4|49402.4|49399.9|3206
1768510800000|2026-01-15 21:00:00|49448.3|49443.5|49457.5|49452.7|49459.8|49455|49433|49428.2|1005
1768511100000|2026-01-15 21:05:00|49457|49452.2|49444.5|49439.7|49457.5|49452.7|49443.5|49438.7|317
1768511400000|2026-01-15 21:10:00|49445|49440.2|49431.2|49426.4|49450.4|49445.6|49428.2|49423.4|143
1768511700000|2026-01-15 21:15:00|49433.2|49428.4|49437.5|49432.7|49442.9|49438.1|49428.4|49423.6|87
1768512000000|2026-01-15 21:20:00|49437|49432.2|49441.3|49436.5|49442.1|49437.3|49431.6|49426.8|46
1768512300000|2026-01-15 21:25:00|49441.4|49436.6|49439.2|49434.4|49444.5|49439.7|49429.8|49425|45
1768512600000|2026-01-15 21:30:00|49439.7|49434.9|49430.2|49425.4|49447.2|49442.4|49429.5|49424.7|69
1768512900000|2026-01-15 21:35:00|49430.7|49425.9|49444.9|49440.1|49445.5|49440.7|49430|49425.2|69
1768513200000|2026-01-15 21:40:00|49445.4|49440.6|49444.8|49440|49452.4|49447.6|49440.2|49435.4|79
1768513500000|2026-01-15 21:45:00|49446.3|49441.5|49443.5|49438.7|49450|49445.2|49438.8|49434|39
1768513800000|2026-01-15 21:50:00|49444|49439.2|49438.9|49434.1|49444.8|49440|49438.1|49433.3|69
1768514100000|2026-01-15 21:55:00|49438.8|49434|49445.4|49435.6|49449.4|49444.6|49437.8|49433|35
1768515300000|2026-01-15 22:15:00|49445.9|49436.1|49456.8|49447|49456.8|49447|49445.9|49436.1|0
1768515600000|2026-01-15 22:20:00|49457.8|49448|49458.8|49449|49458.8|49449|49457.8|49448|0
1768518000000|2026-01-15 23:00:00|49469.9|49460.1|49481.8|49477|49481.8|49477|49461.5|49456.4|76
1768518300000|2026-01-15 23:05:00|49481.3|49476.5|49470.9|49466.1|49481.3|49476.5|49466.8|49462|74
1768518600000|2026-01-15 23:10:00|49471.4|49466.6|49483.7|49478.9|49487.8|49483|49471.3|49466.5|57
1768518900000|2026-01-15 23:15:00|49482.9|49478.1|49493.7|49488.9|49495.6|49490.8|49481.9|49477.1|32
1768519200000|2026-01-15 23:20:00|49493.2|49488.4|49493.6|49488.8|49498.1|49493.3|49481.5|49476.7|46
1768519500000|2026-01-15 23:25:00|49493.1|49488.3|49495.1|49490.3|49501.8|49497|49488.6|49483.8|19
1768519800000|2026-01-15 23:30:00|49495.6|49490.8|49490.3|49485.5|49498.2|49493.4|49485|49480.2|42
1768520100000|2026-01-15 23:35:00|49490.8|49486|49477|49472.2|49490.8|49486|49469.7|49464.9|52
1768520400000|2026-01-15 23:40:00|49476.5|49471.7|49481.8|49477|49483.1|49478.3|49471|49466.2|43
1768520700000|2026-01-15 23:45:00|49481.5|49476.7|49483.5|49478.7|49486.1|49481.3|49472.8|49468|34
1768521000000|2026-01-15 23:50:00|49483|49478.2|49491.8|49487|49495.1|49490.3|49474.7|49469.9|30
1768521300000|2026-01-15 23:55:00|49492.3|49487.5|49489.4|49484.6|49496.1|49491.3|49481.5|49476.7|21
1768521600000|2026-01-16 00:00:00|49488.2|49483.4|49486.7|49481.9|49498.5|49493.7|49484.5|49479.7|59
1768521900000|2026-01-16 00:05:00|49487.2|49482.4|49476.5|49471.7|49489.2|49484.4|49470|49465.2|42
1768522200000|2026-01-16 00:10:00|49477.6|49472.8|49485.9|49481.1|49493.9|49489.1|49469.2|49464.4|27
1768522500000|2026-01-16 00:15:00|49485.4|49480.6|49481.2|49476.4|49490.4|49485.6|49475.3|49470.5|42
1768522800000|2026-01-16 00:20:00|49481.7|49476.9|49482|49477.2|49487.5|49482.7|49474.9|49470.1|49
1768523100000|2026-01-16 00:25:00|49482.5|49477.7|49482.1|49477.3|49487.2|49482.4|49474.1|49469.3|18
1768523400000|2026-01-16 00:30:00|49483.3|49478.5|49481.7|49476.9|49490.5|49485.7|49477|49472.2|42
1768523700000|2026-01-16 00:35:00|49480.8|49476|49484.9|49480.1|49487.6|49482.8|49474|49469.2|22
1768524000000|2026-01-16 00:40:00|49485.3|49480.5|49486.3|49481.5|49490.1|49485.3|49478.7|49473.9|22
1768524300000|2026-01-16 00:45:00|49486.8|49482|49480.4|49475.6|49493.1|49488.3|49475.9|49471.1|32
1768524600000|2026-01-16 00:50:00|49481.6|49476.8|49486.4|49481.6|49489.9|49485.1|49476.4|49471.6|31
1768524900000|2026-01-16 00:55:00|49483.2|49478.4|49484.6|49479.8|49491.6|49486.8|49481.1|49476.3|18
1768525200000|2026-01-16 01:00:00|49485.1|49480.3|49487.8|49483|49488.4|49483.6|49478.4|49473.6|44
1768525500000|2026-01-16 01:05:00|49487.3|49482.5|49496.7|49491.9|49503.2|49498.4|49486.3|49481.5|89
1768525800000|2026-01-16 01:10:00|49497.2|49492.4|49481.4|49476.6|49499.7|49494.9|49481.3|49476.5|77
1768526100000|2026-01-16 01:15:00|49482.4|49477.6|49476.2|49471.4|49488.4|49483.6|49475.6|49470.8|68
1768526400000|2026-01-16 01:20:00|49476.7|49471.9|49458.1|49453.3|49477.2|49472.4|49456.1|49451.3|95
1768526700000|2026-01-16 01:25:00|49458.6|49453.8|49481|49476.2|49484.5|49479.7|49453.3|49448.5|55
1768527000000|2026-01-16 01:30:00|49480.5|49475.7|49488.6|49483.8|49499.4|49494.6|49479|49474.2|93
1768527300000|2026-01-16 01:35:00|49489.4|49484.6|49489.8|49485|49492.4|49487.6|49480|49475.2|36
1768527600000|2026-01-16 01:40:00|49490.3|49485.5|49490.1|49485.3|49494.2|49489.4|49481.8|49477|34
1768527900000|2026-01-16 01:45:00|49489.6|49484.8|49493.4|49488.6|49494.7|49489.9|49485.6|49480.8|17
1768528200000|2026-01-16 01:50:00|49492.9|49488.1|49489.7|49484.9|49494.6|49489.8|49484.3|49479.5|27
1768528500000|2026-01-16 01:55:00|49489.1|49484.3|49482.8|49478|49489.9|49485.1|49482.8|49478|15
1768528800000|2026-01-16 02:00:00|49483.3|49478.5|49482.4|49477.6|49484|49479.2|49473.5|49468.7|51
1768529100000|2026-01-16 02:05:00|49481.9|49477.1|49491.3|49486.5|49493.2|49488.4|49480.6|49475.8|37
1768529400000|2026-01-16 02:10:00|49489.9|49485.1|49491.3|49486.5|49496.1|49491.3|49483.1|49478.3|39
1768529700000|2026-01-16 02:15:00|49491.8|49487|49492.8|49488|49499.6|49494.8|49487.5|49482.7|28
1768530000000|2026-01-16 02:20:00|49492.3|49487.5|49498.3|49493.5|49503.1|49498.3|49490.3|49485.5|24
1768530300000|2026-01-16 02:25:00|49497.8|49493|49510.3|49505.5|49512.6|49507.8|49493.2|49488.4|37
1768530600000|2026-01-16 02:30:00|49509.8|49505|49510.3|49505.5|49517|49512.2|49505.4|49500.6|50
1768530900000|2026-01-16 02:35:00|49510.8|49506|49515.9|49511.1|49521.2|49516.4|49509.8|49505|28
1768531200000|2026-01-16 02:40:00|49516.4|49511.6|49520.3|49515.5|49526.2|49521.4|49513.4|49508.6|48
1768531500000|2026-01-16 02:45:00|49520.8|49516|49525.1|49520.3|49527.2|49522.4|49514.8|49510|39
1768531800000|2026-01-16 02:50:00|49523.5|49518.7|49522.5|49517.7|49530.4|49525.6|49515|49510.2|10
1768532100000|2026-01-16 02:55:00|49522|49517.2|49526.6|49521.8|49527.9|49523.1|49515.7|49510.9|18
1768532400000|2026-01-16 03:00:00|49526.1|49521.3|49520.1|49515.3|49527.4|49522.6|49517.1|49512.3|17
1768532700000|2026-01-16 03:05:00|49520.6|49515.8|49527.4|49522.6|49531.1|49526.3|49520.6|49515.8|17
1768533000000|2026-01-16 03:10:00|49528.3|49523.5|49526.6|49521.8|49535.9|49531.1|49524.5|49519.7|34
1768533300000|2026-01-16 03:15:00|49527.6|49522.8|49532.1|49527.3|49539|49534.2|49521.9|49517.1|53
1768533600000|2026-01-16 03:20:00|49532.7|49527.9|49536|49531.2|49545.1|49540.3|49526.2|49521.4|15
1768533900000|2026-01-16 03:25:00|49535.5|49530.7|49529.9|49525.1|49537.1|49532.3|49525.6|49520.8|41
1768534200000|2026-01-16 03:30:00|49530.4|49525.6|49534.9|49530.1|49541|49536.2|49528.4|49523.6|25
1768534500000|2026-01-16 03:35:00|49534.4|49529.6|49537|49532.2|49546.2|49541.4|49532.3|49527.5|41
1768534800000|2026-01-16 03:40:00|49536.5|49531.7|49537.1|49532.3|49545.1|49540.3|49535.2|49530.4|16
1768535100000|2026-01-16 03:45:00|49536.6|49531.8|49538.1|49533.3|49547.6|49542.8|49532.5|49527.7|21
1768535400000|2026-01-16 03:50:00|49538.6|49533.8|49540.5|49535.7|49547.2|49542.4|49536.1|49531.3|28
1768535700000|2026-01-16 03:55:00|49541|49536.2|49540.7|49535.9|49547.2|49542.4|49537.8|49533|15
1768536000000|2026-01-16 04:00:00|49539.9|49535.1|49538.8|49534|49544.7|49539.9|49535.8|49531|25
1768536300000|2026-01-16 04:05:00|49538.3|49533.5|49537|49532.2|49539.6|49534.8|49535|49530.2|8
1768536600000|2026-01-16 04:10:00|49537.5|49532.7|49546|49541.2|49547|49542.2|49537.5|49532.7|42
1768536900000|2026-01-16 04:15:00|49546.6|49541.8|49564.5|49559.7|49567.5|49562.7|49543.6|49538.8|70
1768537200000|2026-01-16 04:20:00|49559|49554.2|49552.2|49547.4|49559.4|49554.6|49550.2|49545.4|34
1768537500000|2026-01-16 04:25:00|49551.2|49546.4|49548.2|49543.4|49551.7|49546.9|49547.7|49542.9|18
1768537800000|2026-01-16 04:30:00|49549.1|49544.3|49548.6|49543.8|49551.6|49546.8|49548.6|49543.8|6
1768538100000|2026-01-16 04:35:00|49549.1|49544.3|49549.6|49544.8|49552.6|49547.8|49545.6|49540.8|15
1768538400000|2026-01-16 04:40:00|49549.1|49544.3|49543.2|49538.4|49549.1|49544.3|49543.2|49538.4|3
1768538700000|2026-01-16 04:45:00|49543.7|49538.9|49553.7|49548.9|49556.2|49551.4|49543.2|49538.4|15
1768539000000|2026-01-16 04:50:00|49553.2|49548.4|49561.2|49556.4|49562.7|49557.9|49552.7|49547.9|26
1768539300000|2026-01-16 04:55:00|49561.7|49556.9|49564|49559.2|49565|49560.2|49559.7|49554.9|20
1768539600000|2026-01-16 05:00:00|49564.5|49559.7|49554.6|49549.8|49565.5|49560.7|49554.6|49549.8|24
1768539900000|2026-01-16 05:05:00|49554.1|49549.3|49551.4|49546.6|49562.3|49557.5|49549.6|49544.8|12
1768540200000|2026-01-16 05:10:00|49550.9|49546.1|49542.8|49538|49550.9|49546.1|49540.3|49535.5|26
1768540500000|2026-01-16 05:15:00|49542.3|49537.5|49542.4|49537.6|49544.8|49540|49537.9|49533.1|31
1768540800000|2026-01-16 05:20:00|49541.9|49537.1|49544.8|49540|49545.9|49541.1|49540.4|49535.6|31
1768541100000|2026-01-16 05:25:00|49545.3|49540.5|49548.7|49543.9|49552.2|49547.4|49543.8|49539|25
1768541400000|2026-01-16 05:30:00|49548.9|49544.1|49543.6|49538.8|49550.9|49546.1|49543.6|49538.8|14
1768541700000|2026-01-16 05:35:00|49544.1|49539.3|49543.5|49538.7|49547.3|49542.5|49539.5|49534.7|181
1768542000000|2026-01-16 05:40:00|49542.6|49537.8|49551.4|49546.6|49553.9|49549.1|49537.8|49533|371
1768542300000|2026-01-16 05:45:00|49551.9|49547.1|49540.8|49536|49558.6|49553.8|49532.6|49527.8|434
1768542600000|2026-01-16 05:50:00|49541.3|49536.5|49535.6|49530.8|49541.3|49536.5|49534.6|49529.8|14
1768542900000|2026-01-16 05:55:00|49535.1|49530.3|49536.8|49532|49537.1|49532.3|49534.4|49529.6|13
1768543200000|2026-01-16 06:00:00|49536.3|49531.5|49529.4|49524.6|49539.1|49534.3|49526.4|49521.6|27
1768543500000|2026-01-16 06:05:00|49528.9|49524.1|49537.2|49532.4|49537.2|49532.4|49526|49521.2|33
1768543800000|2026-01-16 06:10:00|49536.7|49531.9|49536.5|49531.7|49545.2|49540.4|49529.9|49525.1|24
1768544100000|2026-01-16 06:15:00|49537.5|49532.7|49532.8|49528|49540.6|49535.8|49527.5|49522.7|8
1768544400000|2026-01-16 06:20:00|49532.3|49527.5|49529.5|49524.7|49540.1|49535.3|49527.7|49522.9|21
1768544700000|2026-01-16 06:25:00|49530.7|49525.9|49526.4|49521.6|49537.9|49533.1|49523.4|49518.6|21
1768545000000|2026-01-16 06:30:00|49526.3|49521.5|49531.1|49526.3|49541.2|49536.4|49523.2|49518.4|37
1768545300000|2026-01-16 06:35:00|49531.3|49526.5|49531.9|49527.1|49541.1|49536.3|49524.8|49520|58
1768545600000|2026-01-16 06:40:00|49533.1|49528.3|49536.7|49531.9|49541.2|49536.4|49527.9|49523.1|25
1768545900000|2026-01-16 06:45:00|49536.2|49531.4|49541.1|49536.3|49541.6|49536.8|49534.2|49529.4|28
1768546200000|2026-01-16 06:50:00|49540.6|49535.8|49541.8|49537|49542.3|49537.5|49534.3|49529.5|22
1768546500000|2026-01-16 06:55:00|49541.3|49536.5|49542.2|49537.4|49545.3|49540.5|49541.2|49536.4|19
1768546800000|2026-01-16 07:00:00|49540.9|49537.3|49545.4|49541.8|49545.4|49541.8|49535.5|49531.9|44
1768547100000|2026-01-16 07:05:00|49545.9|49542.3|49551.4|49547.8|49552.4|49548.8|49538.6|49535|40
1768547400000|2026-01-16 07:10:00|49551.9|49548.3|49543|49539.4|49551.9|49548.3|49542|49538.4|42
1768547700000|2026-01-16 07:15:00|49543.5|49539.9|49540|49536.4|49547.1|49543.5|49539|49535.4|34
1768548000000|2026-01-16 07:20:00|49539.5|49535.9|49541.5|49537.9|49542|49538.4|49532.7|49529.1|17
1768548300000|2026-01-16 07:25:00|49540.5|49536.9|49535.3|49531.7|49543.1|49539.5|49535.3|49531.7|14
1768548600000|2026-01-16 07:30:00|49535.8|49532.2|49527.7|49524.1|49540.3|49536.7|49527.6|49524|42
1768548900000|2026-01-16 07:35:00|49528.2|49524.6|49530.2|49526.6|49530.7|49527.1|49523.2|49519.6|52
1768549200000|2026-01-16 07:40:00|49530.7|49527.1|49547.8|49544.2|49548.3|49544.7|49530.7|49527.1|40
1768549500000|2026-01-16 07:45:00|49547.7|49544.1|49549.3|49545.7|49551.8|49548.2|49546.2|49542.6|56
1768549800000|2026-01-16 07:50:00|49549.8|49546.2|49536.2|49532.6|49551.3|49547.7|49534.7|49531.1|396
1768550100000|2026-01-16 07:55:00|49535.7|49532.1|49528.4|49524.8|49539.9|49536.3|49522.9|49519.3|368
1768550400000|2026-01-16 08:00:00|49530.4|49526.8|49538.9|49535.3|49547.4|49543.8|49530|49526.4|127
1768550700000|2026-01-16 08:05:00|49539.4|49535.8|49529.2|49525.6|49540.9|49537.3|49527.2|49523.6|42
1768551000000|2026-01-16 08:10:00|49528.7|49525.1|49526.2|49522.6|49538.4|49534.8|49525.4|49521.8|47
1768551300000|2026-01-16 08:15:00|49525.7|49522.1|49526.1|49522.5|49534.7|49531.1|49522.5|49518.9|83
1768551600000|2026-01-16 08:20:00|49525.6|49522|49512.6|49509|49527.1|49523.5|49506.7|49503.1|115
1768551900000|2026-01-16 08:25:00|49513.1|49509.5|49518.5|49514.9|49524.9|49521.3|49509|49505.4|217
1768552200000|2026-01-16 08:30:00|49518|49514.4|49512.3|49508.7|49518.6|49515|49511.1|49507.5|79
1768552500000|2026-01-16 08:35:00|49512.8|49509.2|49505.7|49502.1|49514.4|49510.8|49502.5|49498.9|78
1768552800000|2026-01-16 08:40:00|49505.2|49501.6|49502.8|49499.2|49510|49506.4|49496.8|49493.2|94
1768553100000|2026-01-16 08:45:00|49502.3|49498.7|49511.1|49507.5|49512.7|49509.1|49496.8|49493.2|70
1768553400000|2026-01-16 08:50:00|49510.6|49507|49514.2|49510.6|49515.7|49512.1|49500.5|49496.9|91
1768553700000|2026-01-16 08:55:00|49514.7|49511.1|49504.9|49501.3|49515.5|49511.9|49501.5|49497.9|81
1768554000000|2026-01-16 09:00:00|49504.4|49500.8|49517.5|49513.9|49517.5|49513.9|49503.1|49499.5|78
1768554300000|2026-01-16 09:05:00|49515.2|49511.6|49515.4|49511.8|49518.2|49514.6|49508|49504.4|54
1768554600000|2026-01-16 09:10:00|49515.9|49512.3|49508.5|49504.9|49517.7|49514.1|49506.3|49502.7|51
1768554900000|2026-01-16 09:15:00|49509|49505.4|49506.5|49502.9|49512.4|49508.8|49500.6|49497|139
1768555200000|2026-01-16 09:20:00|49507|49503.4|49513.4|49509.8|49515.5|49511.9|49504.9|49501.3|73
1768555500000|2026-01-16 09:25:00|49513.9|49510.3|49521.5|49517.9|49524.5|49520.9|49512.4|49508.8|44
1768555800000|2026-01-16 09:30:00|49521.7|49518.1|49514.4|49510.8|49524.1|49520.5|49511.2|49507.6|82
1768556100000|2026-01-16 09:35:00|49515.4|49511.8|49514.8|49511.2|49518|49514.4|49511.8|49508.2|100
1768556400000|2026-01-16 09:40:00|49515.8|49512.2|49513.3|49509.7|49516|49512.4|49506.2|49502.6|39
1768556700000|2026-01-16 09:45:00|49512.8|49509.2|49507|49503.4|49512.8|49509.2|49501.2|49497.6|50
1768557000000|2026-01-16 09:50:00|49506.5|49502.9|49500|49496.4|49507.5|49503.9|49498.4|49494.8|50
1768557300000|2026-01-16 09:55:00|49499.5|49495.9|49497.4|49493.8|49504.2|49500.6|49490.8|49487.2|139
1768557600000|2026-01-16 10:00:00|49497.9|49494.3|49496.4|49492.8|49500.1|49496.5|49493.6|49490|47
1768557900000|2026-01-16 10:05:00|49497.4|49493.8|49497.9|49494.3|49501.3|49497.7|49494.4|49490.8|57
1768558200000|2026-01-16 10:10:00|49497.4|49493.8|49504|49500.4|49516.7|49513.1|49496.9|49493.3|46
1768558500000|2026-01-16 10:15:00|49503.5|49499.9|49506.6|49503|49507.6|49504|49498.1|49494.5|82
1768558800000|2026-01-16 10:20:00|49507.3|49503.7|49507.8|49504.2|49516.3|49512.7|49506.1|49502.5|50
1768559100000|2026-01-16 10:25:00|49507.4|49503.8|49519.1|49515.5|49522|49518.4|49506.2|49502.6|27
1768559400000|2026-01-16 10:30:00|49518.6|49515|49517|49513.4|49524|49520.4|49514.5|49510.9|44
1768559700000|2026-01-16 10:35:00|49516.5|49512.9|49520.3|49516.7|49524.8|49521.2|49514.1|49510.5|72
1768560000000|2026-01-16 10:40:00|49520.8|49517.2|49510.4|49506.8|49523.2|49519.6|49509.9|49506.3|80
1768560300000|2026-01-16 10:45:00|49510.9|49507.3|49502.3|49498.7|49510.9|49507.3|49502.3|49498.7|44
1768560600000|2026-01-16 10:50:00|49501.8|49498.2|49501.8|49498.2|49506.6|49503|49498.4|49494.8|64
1768560900000|2026-01-16 10:55:00|49502.3|49498.7|49501.6|49498|49507.1|49503.5|49500.6|49497|59
1768561200000|2026-01-16 11:00:00|49501.1|49497.5|49492.4|49488.8|49501.1|49497.5|49490.3|49486.7|76
1768561500000|2026-01-16 11:05:00|49491.9|49488.3|49501.4|49497.8|49504.4|49500.8|49490.9|49487.3|49
1768561800000|2026-01-16 11:10:00|49501.9|49498.3|49509.4|49505.8|49513.9|49510.3|49501.4|49497.8|19
1768562100000|2026-01-16 11:15:00|49509.9|49506.3|49519.8|49516.2|49525.5|49521.9|49509.4|49505.8|45
1768562400000|2026-01-16 11:20:00|49520.3|49516.7|49516.8|49513.2|49520.8|49517.2|49514.8|49511.2|73
1768562700000|2026-01-16 11:25:00|49517.3|49513.7|49493.8|49490.2|49517.3|49513.7|49480.8|49477.2|539
1768563000000|2026-01-16 11:30:00|49494.3|49490.7|49493.8|49490.2|49497.3|49493.7|49486.8|49483.2|169
1768563300000|2026-01-16 11:35:00|49493.3|49489.7|49491.8|49488.2|49500.8|49497.2|49489.3|49485.7|80
1768563600000|2026-01-16 11:40:00|49490.8|49487.2|49487.8|49484.2|49493.8|49490.2|49486.3|49482.7|69
1768563900000|2026-01-16 11:45:00|49487.3|49483.7|49471.8|49468.2|49487.3|49483.7|49466.8|49463.2|120
1768564200000|2026-01-16 11:50:00|49472.3|49468.7|49462.1|49458.5|49474.8|49471.2|49459.5|49455.9|234
1768564500000|2026-01-16 11:55:00|49461.6|49458|49452.3|49448.7|49466|49462.4|49446.2|49442.6|214
1768564800000|2026-01-16 12:00:00|49451.8|49448.2|49461.8|49458.2|49462.7|49459.1|49444.5|49440.9|202
1768565100000|2026-01-16 12:05:00|49462.3|49458.7|49463.4|49459.8|49466.6|49463|49458.7|49455.1|86
1768565400000|2026-01-16 12:10:00|49462.9|49459.3|49464.2|49460.6|49466.2|49462.6|49457.8|49454.2|49
1768565700000|2026-01-16 12:15:00|49463.7|49460.1|49468|49464.4|49477|49473.4|49461.6|49458|100
1768566000000|2026-01-16 12:20:00|49468.5|49464.9|49428.6|49425|49469.2|49465.6|49427.6|49424|115
1768566300000|2026-01-16 12:25:00|49428.4|49424.8|49442.8|49439.2|49446.8|49443.2|49426.2|49422.6|131
1768566600000|2026-01-16 12:30:00|49443.8|49440.2|49448.7|49445.1|49449.6|49446|49437.8|49434.2|76
1768566900000|2026-01-16 12:35:00|49447.7|49444.1|49461.5|49457.9|49464.5|49460.9|49445.7|49442.1|88
1768567200000|2026-01-16 12:40:00|49462|49458.4|49468.6|49465|49470.6|49467|49458.5|49454.9|70
1768567500000|2026-01-16 12:45:00|49469.1|49465.5|49458.1|49454.5|49474.1|49470.5|49444.4|49440.8|485
1768567800000|2026-01-16 12:50:00|49459.6|49456|49437.6|49434|49461.6|49458|49434|49430.4|334
1768568100000|2026-01-16 12:55:00|49437.1|49433.5|49438.5|49434.9|49439.5|49435.9|49420.6|49417|200
1768568400000|2026-01-16 13:00:00|49439|49435.4|49424.5|49420.9|49439|49435.4|49415.1|49411.5|202
1768568700000|2026-01-16 13:05:00|49424|49420.4|49429.9|49426.3|49437.4|49433.8|49423.1|49419.5|356
1768569000000|2026-01-16 13:10:00|49429.4|49425.8|49449.1|49445.5|49454.9|49451.3|49425.7|49422.1|237
1768569300000|2026-01-16 13:15:00|49449.2|49445.6|49459.4|49455.8|49468|49464.4|49444.2|49440.6|199
1768569600000|2026-01-16 13:20:00|49458.9|49455.3|49445.4|49441.8|49459|49455.4|49439.6|49436|178
1768569900000|2026-01-16 13:25:00|49444.9|49441.3|49468.6|49465|49471.1|49467.5|49442.4|49438.8|142
1768570200000|2026-01-16 13:30:00|49468.1|49464.5|49463|49459.4|49483.4|49479.8|49459|49455.4|190
1768570500000|2026-01-16 13:35:00|49463.2|49459.6|49447.2|49443.6|49468|49464.4|49443.1|49439.5|134
1768570800000|2026-01-16 13:40:00|49446.7|49443.1|49452.8|49449.2|49460|49456.4|49441.2|49437.6|126
1768571100000|2026-01-16 13:45:00|49452.3|49448.7|49464.6|49461|49468.7|49465.1|49449.8|49446.2|130
1768571400000|2026-01-16 13:50:00|49464.1|49460.5|49464.4|49460.8|49473.6|49470|49459.9|49456.3|180
1768571700000|2026-01-16 13:55:00|49464.9|49461.3|49458|49454.4|49465.7|49462.1|49452.5|49448.9|147
1768572000000|2026-01-16 14:00:00|49458.1|49454.5|49456.5|49452.9|49473.6|49470|49443.1|49439.5|232
1768572300000|2026-01-16 14:05:00|49457|49453.4|49460.1|49456.5|49466.1|49462.5|49441.5|49437.9|296
1768572600000|2026-01-16 14:10:00|49460.6|49457|49462.5|49458.9|49473.6|49470|49455.9|49452.3|276
1768572900000|2026-01-16 14:15:00|49462|49458.4|49464.6|49461|49471.6|49468|49456.1|49452.5|251
1768573200000|2026-01-16 14:20:00|49465.6|49462|49463|49459.4|49478.5|49474.9|49461.5|49457.9|370
1768573500000|2026-01-16 14:25:00|49461|49457.4|49457.6|49454|49489.6|49486|49442.7|49439.1|1734
1768573800000|2026-01-16 14:30:00|49456.8|49454.3|49516.9|49514.4|49609.1|49606.6|49451.3|49448.8|6767
1768574100000|2026-01-16 14:35:00|49513.4|49510.9|49453.5|49451|49513.5|49511|49431.5|49429|2819
1768574400000|2026-01-16 14:40:00|49452.5|49450|49398.7|49396.2|49461.5|49459|49391.8|49389.3|2863
1768574700000|2026-01-16 14:45:00|49398.9|49396.4|49407.9|49405.4|49477.4|49474.9|49398.2|49395.7|2402
1768575000000|2026-01-16 14:50:00|49410.4|49407.9|49358.5|49356|49420.7|49418.2|49337|49334.5|2012
1768575300000|2026-01-16 14:55:00|49357.5|49355|49330.1|49327.6|49378|49375.5|49322|49319.5|1807
1768575600000|2026-01-16 15:00:00|49327.1|49324.6|49320.4|49317.9|49343.5|49341|49296|49293.5|2102
1768575900000|2026-01-16 15:05:00|49326.4|49323.9|49407.8|49405.3|49413.5|49411|49326.4|49323.9|1573
1768576200000|2026-01-16 15:10:00|49408.3|49405.8|49374.1|49371.6|49420.4|49417.9|49354.2|49351.7|1149
1768576500000|2026-01-16 15:15:00|49375.1|49372.6|49362.1|49359.6|49399.1|49396.6|49354.7|49352.2|1307
1768576800000|2026-01-16 15:20:00|49363.1|49360.6|49408.2|49405.7|49414.7|49412.2|49361.3|49358.8|1086
1768577100000|2026-01-16 15:25:00|49408.4|49405.9|49369.8|49367.3|49408.7|49406.2|49361.9|49359.4|1118
1768577400000|2026-01-16 15:30:00|49370.3|49367.8|49276|49273.5|49383.7|49381.2|49271.4|49268.9|1574
1768577700000|2026-01-16 15:35:00|49275|49272.5|49261.8|49259.3|49297.7|49295.2|49259.3|49256.8|1866
1768578000000|2026-01-16 15:40:00|49261.6|49259.1|49291.2|49288.7|49293.5|49291|49238.3|49235.8|1547
1768578300000|2026-01-16 15:45:00|49292.7|49290.2|49345|49342.5|49348|49345.5|49277.6|49275.1|1275
1768578600000|2026-01-16 15:50:00|49343|49340.5|49326.6|49324.1|49376.1|49373.6|49311|49308.5|1198
1768578900000|2026-01-16 15:55:00|49327.1|49324.6|49364.2|49361.7|49366.2|49363.7|49324.6|49322.1|1003
1768579200000|2026-01-16 16:00:00|49366.4|49363.9|49372.1|49369.6|49397|49394.5|49353.8|49351.3|1077
1768579500000|2026-01-16 16:05:00|49373.1|49370.6|49442.6|49440.1|49443.8|49441.3|49371.6|49369.1|1475
1768579800000|2026-01-16 16:10:00|49440.7|49438.2|49415.2|49412.7|49456.3|49453.8|49398.6|49396.1|1022
1768580100000|2026-01-16 16:15:00|49416.2|49413.7|49411.4|49408.9|49433.4|49430.9|49399.1|49396.6|792
1768580400000|2026-01-16 16:20:00|49409.9|49407.4|49418.7|49416.2|49445.4|49442.9|49405.8|49403.3|765
1768580700000|2026-01-16 16:25:00|49419.2|49416.7|49433.9|49431.4|49441.3|49438.8|49402.1|49399.6|679
1768581000000|2026-01-16 16:30:00|49431.8|49429.3|49440.7|49438.2|49461.5|49459|49428.7|49426.2|1043
1768581300000|2026-01-16 16:35:00|49440.2|49437.7|49450.7|49448.2|49466.3|49463.8|49437.9|49435.4|490
1768581600000|2026-01-16 16:40:00|49451.7|49449.2|49463.4|49460.9|49465.4|49462.9|49427.2|49424.7|704
1768581900000|2026-01-16 16:45:00|49462.9|49460.4|49449.6|49447.1|49482.8|49480.3|49438.9|49436.4|648
1768582200000|2026-01-16 16:50:00|49449.3|49446.8|49430.6|49428.1|49471.1|49468.6|49429.6|49427.1|645
1768582500000|2026-01-16 16:55:00|49431.6|49429.1|49409.8|49407.3|49433.6|49431.1|49380.4|49377.9|970
1768582800000|2026-01-16 17:00:00|49410.8|49408.3|49425.5|49423|49425.5|49423|49402|49399.5|462
1768583100000|2026-01-16 17:05:00|49427|49424.5|49411.2|49408.7|49445.8|49443.3|49407.9|49405.4|520
1768583400000|2026-01-16 17:10:00|49411.4|49408.9|49417.9|49415.4|49428.6|49426.1|49402.7|49400.2|419
1768583700000|2026-01-16 17:15:00|49417.8|49415.3|49413.3|49410.8|49424.1|49421.6|49392.5|49390|365
1768584000000|2026-01-16 17:20:00|49411.8|49409.3|49410.2|49407.7|49431.5|49429|49404.9|49402.4|333
1768584300000|2026-01-16 17:25:00|49409.2|49406.7|49402.9|49400.4|49411.2|49408.7|49391|49388.5|331
1768584600000|2026-01-16 17:30:00|49404.1|49401.6|49417.7|49415.2|49420.4|49417.9|49392.8|49390.3|466
1768584900000|2026-01-16 17:35:00|49417.2|49414.7|49427.7|49425.2|49435.2|49432.7|49409.5|49407|737
1768585200000|2026-01-16 17:40:00|49428.6|49426.1|49437.7|49435.2|49443.4|49440.9|49421.1|49418.6|364
1768585500000|2026-01-16 17:45:00|49437.6|49435.1|49404.3|49401.8|49438.7|49436.2|49394.2|49391.7|437
1768585800000|2026-01-16 17:50:00|49404.7|49402.2|49429|49426.5|49434.1|49431.6|49392.9|49390.4|432
1768586100000|2026-01-16 17:55:00|49429.5|49427|49416.6|49414.1|49442|49439.5|49414.7|49412.2|369
1768586400000|2026-01-16 18:00:00|49416.7|49414.2|49449.6|49447.1|49454.9|49452.4|49402.5|49400|465
1768586700000|2026-01-16 18:05:00|49450.1|49447.6|49463.4|49460.9|49465.5|49463|49443|49440.5|410
1768587000000|2026-01-16 18:10:00|49461.8|49459.3|49456.9|49454.4|49464.4|49461.9|49442.3|49439.8|276
1768587300000|2026-01-16 18:15:00|49456.4|49453.9|49485.4|49482.9|49489.2|49486.7|49456.4|49453.9|543
1768587600000|2026-01-16 18:20:00|49486|49483.5|49490.5|49488|49500.6|49498.1|49483.6|49481.1|614
1768587900000|2026-01-16 18:25:00|49491|49488.5|49480.1|49477.6|49500.1|49497.6|49472.5|49470|386
1768588200000|2026-01-16 18:30:00|49480|49477.5|49487.2|49484.7|49493.1|49490.6|49475|49472.5|278
1768588500000|2026-01-16 18:35:00|49486.7|49484.2|49476.6|49474.1|49492.4|49489.9|49476.1|49473.6|203
1768588800000|2026-01-16 18:40:00|49477.9|49475.4|49460.9|49458.4|49482.3|49479.8|49452.9|49450.4|369
1768589100000|2026-01-16 18:45:00|49460.4|49457.9|49461.8|49459.3|49470.3|49467.8|49453.4|49450.9|262
1768589400000|2026-01-16 18:50:00|49460.1|49457.6|49467.5|49465|49475.5|49473|49441.9|49439.4|425
1768589700000|2026-01-16 18:55:00|49466.5|49464|49454.5|49452|49469.1|49466.6|49452.5|49450|167
1768590000000|2026-01-16 19:00:00|49454.1|49451.6|49510.1|49507.6|49515.1|49512.6|49448.9|49446.4|923
1768590300000|2026-01-16 19:05:00|49510.3|49507.8|49490.1|49487.6|49531|49528.5|49485.6|49483.1|987
1768590600000|2026-01-16 19:10:00|49489.7|49487.2|49455.7|49453.2|49490.2|49487.7|49447.9|49445.4|549
1768590900000|2026-01-16 19:15:00|49455.2|49452.7|49415.4|49412.9|49462.7|49460.2|49415.4|49412.9|716
1768591200000|2026-01-16 19:20:00|49416.8|49414.3|49434|49431.5|49440.6|49438.1|49412|49409.5|572
1768591500000|2026-01-16 19:25:00|49433.5|49431|49406.1|49403.6|49435.9|49433.4|49402.4|49399.9|649
1768591800000|2026-01-16 19:30:00|49405.3|49402.8|49446.8|49444.3|49452.7|49450.2|49405.3|49402.8|654
1768592100000|2026-01-16 19:35:00|49446.3|49443.8|49459|49456.5|49478.8|49476.3|49441.8|49439.3|751
1768592400000|2026-01-16 19:40:00|49459.5|49457|49450.3|49447.8|49477.7|49475.2|49447.1|49444.6|462
1768592700000|2026-01-16 19:45:00|49451.8|49449.3|49451|49448.5|49463.1|49460.6|49444.4|49441.9|273
1768593000000|2026-01-16 19:50:00|49449.7|49447.2|49457.3|49454.8|49461.2|49458.7|49436.1|49433.6|314
1768593300000|2026-01-16 19:55:00|49456.8|49454.3|49425|49422.5|49459.3|49456.8|49419.7|49417.2|693
1768593600000|2026-01-16 20:00:00|49423.8|49421.3|49423.4|49420.9|49429.3|49426.8|49404.4|49401.9|456
1768593900000|2026-01-16 20:05:00|49423.9|49421.4|49420.4|49417.9|49432|49429.5|49406.7|49404.2|317
1768594200000|2026-01-16 20:10:00|49419.6|49417.1|49419.5|49417|49423.4|49420.9|49406|49403.5|276
1768594500000|2026-01-16 20:15:00|49419|49416.5|49401.1|49398.6|49419|49416.5|49385.4|49382.9|401
1768594800000|2026-01-16 20:20:00|49399.9|49397.4|49393.1|49390.6|49406.9|49404.4|49391.1|49388.6|314
1768595100000|2026-01-16 20:25:00|49392.6|49390.1|49369.2|49366.7|49394.8|49392.3|49368.7|49366.2|533
1768595400000|2026-01-16 20:30:00|49368.5|49366|49368.2|49365.7|49377.9|49375.4|49339.1|49336.6|1036
1768595700000|2026-01-16 20:35:00|49367.2|49364.7|49364.4|49361.9|49376.1|49373.6|49348.5|49346|751
1768596000000|2026-01-16 20:40:00|49366.2|49363.7|49357.3|49354.8|49369.3|49366.8|49347|49344.5|561
1768596300000|2026-01-16 20:45:00|49352.8|49350.3|49351.4|49348.9|49361.8|49359.3|49327.7|49325.2|711
1768596600000|2026-01-16 20:50:00|49351.6|49349.1|49383.4|49380.9|49415.6|49413.1|49351.6|49349.1|1769
1768596900000|2026-01-16 20:55:00|49380.4|49377.9|49359.5|49357|49393.7|49391.2|49354|49351.5|3481
1768597200000|2026-01-16 21:00:00|49350.2|49347.7|49355.1|49350.3|49364|49359.2|49341.1|49336.3|946
1768597500000|2026-01-16 21:05:00|49355.6|49350.8|49328.1|49323.3|49358.6|49353.8|49321.2|49316.4|431
1768597800000|2026-01-16 21:10:00|49327.1|49322.3|49328.5|49323.7|49332.2|49327.4|49312.8|49308|273
1768598100000|2026-01-16 21:15:00|49329|49324.2|49339.4|49334.6|49348.7|49343.9|49326.6|49321.8|221
1768598400000|2026-01-16 21:20:00|49337.4|49332.6|49334.8|49330|49346.6|49341.8|49332.7|49327.9|137
1768598700000|2026-01-16 21:25:00|49334.9|49330.1|49345.9|49341.1|49347.4|49342.6|49334.9|49330.1|113
1768599000000|2026-01-16 21:30:00|49345.4|49340.6|49352.9|49348.1|49354.1|49349.3|49340.9|49336.1|69
1768599300000|2026-01-16 21:35:00|49352.2|49347.4|49340.6|49335.8|49352.8|49348|49339.1|49334.3|51
1768599600000|2026-01-16 21:40:00|49341.1|49336.3|49352.6|49347.8|49353.6|49348.8|49340.6|49335.8|65
1768599900000|2026-01-16 21:45:00|49352.1|49347.3|49354.8|49350|49357.4|49352.6|49347.4|49342.6|93
1768600200000|2026-01-16 21:50:00|49355.3|49350.5|49360.2|49355.4|49360.2|49355.4|49352.8|49348|52
1768600500000|2026-01-16 21:55:00|49359.7|49354.9|49360.6|49350.8|49361.8|49355.4|49355.7|49350.8|77
1768777200000|2026-01-18 23:00:00|49060.2|49055.4|49080|49075.2|49127.2|49122.4|49002.4|48997.6|492
1768777500000|2026-01-18 23:05:00|49079.9|49075.1|49064.7|49059.9|49118.9|49114.1|49055.9|49051.1|183
1768777800000|2026-01-18 23:10:00|49065.7|49060.9|49037.4|49032.6|49065.9|49061.1|49026.5|49021.7|138
1768778100000|2026-01-18 23:15:00|49037.9|49033.1|49024.6|49019.8|49040.1|49035.3|48990.9|48986.1|187
1768778400000|2026-01-18 23:20:00|49024.1|49019.3|49041.3|49036.5|49048.5|49043.7|49010.4|49005.6|75
1768778700000|2026-01-18 23:25:00|49042.3|49037.5|49079|49074.2|49084.6|49079.8|49040.1|49035.3|100
1768779000000|2026-01-18 23:30:00|49078|49073.2|49073.8|49069|49087.4|49082.6|49067|49062.2|114
1768779300000|2026-01-18 23:35:00|49073.7|49068.9|49084.9|49080.1|49084.9|49080.1|49064.5|49059.7|45
1768779600000|2026-01-18 23:40:00|49085.1|49080.3|49082.6|49077.8|49089.1|49084.3|49070.3|49065.5|14
1768779900000|2026-01-18 23:45:00|49078.6|49073.8|49059.1|49054.3|49082.9|49078.1|49056.6|49051.8|67
1768780200000|2026-01-18 23:50:00|49058.6|49053.8|49062|49057.2|49071|49066.2|49035.9|49031.1|88
1768780500000|2026-01-18 23:55:00|49062.5|49057.7|49092.3|49087.5|49101.4|49096.6|49062|49057.2|123
1768780800000|2026-01-19 00:00:00|49091.8|49087|49077.4|49072.6|49092.4|49087.6|49068.1|49063.3|142
1768781100000|2026-01-19 00:05:00|49076.9|49072.1|49081.4|49076.6|49090.9|49086.1|49063.1|49058.3|130
1768781400000|2026-01-19 00:10:00|49081.9|49077.1|49051.6|49046.8|49084.4|49079.6|49036.4|49031.6|238
1768781700000|2026-01-19 00:15:00|49051.1|49046.3|49016.5|49011.7|49051.6|49046.8|48990.5|48985.7|672
1768782000000|2026-01-19 00:20:00|49017|49012.2|49025.1|49020.3|49027|49022.2|49001.2|48996.4|227
1768782300000|2026-01-19 00:25:00|49026.6|49021.8|49019.5|49014.7|49027.1|49022.3|49009|49004.2|146
1768782600000|2026-01-19 00:30:00|49019|49014.2|49020.7|49015.9|49031.2|49026.4|49009.1|49004.3|155
1768782900000|2026-01-19 00:35:00|49021.2|49016.4|49027.7|49022.9|49040|49035.2|49016.9|49012.1|247
1768783200000|2026-01-19 00:40:00|49028.2|49023.4|49033.6|49028.8|49040.1|49035.3|49019.5|49014.7|121
1768783500000|2026-01-19 00:45:00|49034.1|49029.3|49035.5|49030.7|49037.2|49032.4|49026|49021.2|75
1768783800000|2026-01-19 00:50:00|49035|49030.2|49041.3|49036.5|49041.8|49037|49029.5|49024.7|43
1768784100000|2026-01-19 00:55:00|49040.8|49036|49032.1|49027.3|49043.9|49039.1|49027.7|49022.9|48
1768784400000|2026-01-19 01:00:00|49030.6|49025.8|49008.4|49003.6|49032|49027.2|49008.4|49003.6|108
1768784700000|2026-01-19 01:05:00|49008.9|49004.1|49025.6|49020.8|49028.8|49024|49004|48999.2|64
1768785000000|2026-01-19 01:10:00|49026.1|49021.3|49032|49027.2|49039|49034.2|49026.1|49021.3|41
1768785300000|2026-01-19 01:15:00|49032.5|49027.7|49050.6|49045.8|49050.6|49045.8|49031.5|49026.7|77
1768785600000|2026-01-19 01:20:00|49052.1|49047.3|49037|49032.2|49053.1|49048.3|49026.9|49022.1|116
1768785900000|2026-01-19 01:25:00|49036.5|49031.7|49026.6|49021.8|49037|49032.2|49025.1|49020.3|72
1768786200000|2026-01-19 01:30:00|49027.1|49022.3|49028|49023.2|49031.1|49026.3|49018|49013.2|47
1768786500000|2026-01-19 01:35:00|49027.5|49022.7|49018.3|49013.5|49027.5|49022.7|49011.9|49007.1|45
1768786800000|2026-01-19 01:40:00|49017.8|49013|48992.5|48987.7|49018.3|49013.5|48990.3|48985.5|88
1768787100000|2026-01-19 01:45:00|48992|48987.2|48998.1|48993.3|49004.7|48999.9|48988|48983.2|72
1768787400000|2026-01-19 01:50:00|48998.6|48993.8|48994|48989.2|49000.1|48995.3|48979|48974.2|132
1768787700000|2026-01-19 01:55:00|48993.5|48988.7|48980.8|48976|48999|48994.2|48980|48975.2|131
1768788000000|2026-01-19 02:00:00|48980.3|48975.5|48996.9|48992.1|49008.5|49003.7|48980.3|48975.5|204
1768788300000|2026-01-19 02:05:00|48996.7|48991.9|49003.2|48998.4|49010.5|49005.7|48993.9|48989.1|57
1768788600000|2026-01-19 02:10:00|49003.7|48998.9|49013.7|49008.9|49015.5|49010.7|49000.7|48995.9|33
1768788900000|2026-01-19 02:15:00|49012.7|49007.9|49016.9|49012.1|49022.3|49017.5|49008.1|49003.3|36
1768789200000|2026-01-19 02:20:00|49016.4|49011.6|49016.2|49011.4|49018.7|49013.9|49012.8|49008|25
1768789500000|2026-01-19 02:25:00|49015.7|49010.9|49014.5|49009.7|49020.1|49015.3|49013.4|49008.6|18
1768789800000|2026-01-19 02:30:00|49014|49009.2|49006.4|49001.6|49018|49013.2|49003.6|48998.8|48
1768790100000|2026-01-19 02:35:00|49006.9|49002.1|49016|49011.2|49018|49013.2|49003.8|48999|30
1768790400000|2026-01-19 02:40:00|49016.5|49011.7|49010|49005.2|49018|49013.2|49008.9|49004.1|13
1768790700000|2026-01-19 02:45:00|49010.5|49005.7|49012.5|49007.7|49017|49012.2|49010|49005.2|5
1768791000000|2026-01-19 02:50:00|49012|49007.2|49014.4|49009.6|49015.6|49010.8|49006.1|49001.3|24
1768791300000|2026-01-19 02:55:00|49013.9|49009.1|49014.5|49009.7|49023.5|49018.7|49012.9|49008.1|78
1768791600000|2026-01-19 03:00:00|49014|49009.2|49008.6|49003.8|49017.8|49013|49004.5|48999.7|94
1768791900000|2026-01-19 03:05:00|49009.1|49004.3|49005.4|49000.6|49012.2|49007.4|49005.3|49000.5|14
1768792200000|2026-01-19 03:10:00|49005.9|49001.1|49007.1|49002.3|49007.4|49002.6|48999.5|48994.7|16
1768792500000|2026-01-19 03:15:00|49006.6|49001.8|49007|49002.2|49008.5|49003.7|49001.5|48996.7|17
1768792800000|2026-01-19 03:20:00|49007.5|49002.7|49003|48998.2|49012.5|49007.7|48994|48989.2|54
1768793100000|2026-01-19 03:25:00|49003.5|48998.7|49000.6|48995.8|49006|49001.2|48993.2|48988.4|73
1768793400000|2026-01-19 03:30:00|49000.1|48995.3|49003.7|48998.9|49009.8|49005|48999.6|48994.8|17
1768793700000|2026-01-19 03:35:00|49004.2|48999.4|49009.9|49005.1|49010.9|49006.1|48997.1|48992.3|23
1768794000000|2026-01-19 03:40:00|49010.4|49005.6|49013.4|49008.6|49014.8|49010|49006.9|49002.1|27
1768794300000|2026-01-19 03:45:00|49012.4|49007.6|49001.5|48996.7|49012.4|49007.6|49001|48996.2|42
1768794600000|2026-01-19 03:50:00|49002.5|48997.7|49005.3|49000.5|49006|49001.2|48997.5|48992.7|29
1768794900000|2026-01-19 03:55:00|49006.3|49001.5|49007|49002.2|49011|49006.2|49004|48999.2|30
1768795200000|2026-01-19 04:00:00|49007.5|49002.7|49005.2|49000.4|49010|49005.2|49002.5|48997.7|11
1768795500000|2026-01-19 04:05:00|49004.7|48999.9|48994.5|48989.7|49004.7|48999.9|48994|48989.2|34
1768795800000|2026-01-19 04:10:00|48995|48990.2|48994.6|48989.8|48997.1|48992.3|48991|48986.2|35
1768796100000|2026-01-19 04:15:00|48995.1|48990.3|48988.7|48983.9|48997.1|48992.3|48987|48982.2|20
1768796400000|2026-01-19 04:20:00|48989.2|48984.4|48988.9|48984.1|48993|48988.2|48987.4|48982.6|24
1768796700000|2026-01-19 04:25:00|48989.9|48985.1|48993|48988.2|48994.6|48989.8|48988|48983.2|19
1768797000000|2026-01-19 04:30:00|48993.5|48988.7|48994.9|48990.1|48998.5|48993.7|48993|48988.2|20
1768797300000|2026-01-19 04:35:00|48994.8|48990|48995|48990.2|48996.9|48992.1|48992.9|48988.1|12
1768797600000|2026-01-19 04:40:00|48994.9|48990.1|48994|48989.2|48996.9|48992.1|48993|48988.2|14
1768797900000|2026-01-19 04:45:00|48994.5|48989.7|48987.1|48982.3|48995|48990.2|48987.1|48982.3|22
1768798200000|2026-01-19 04:50:00|48988.1|48983.3|48983.3|48978.5|48988.5|48983.7|48981.5|48976.7|29
1768798500000|2026-01-19 04:55:00|48982.8|48978|48982.8|48978|48986.5|48981.7|48978.7|48973.9|34
1768798800000|2026-01-19 05:00:00|48982.9|48978.1|48982|48977.2|48985.6|48980.8|48980.2|48975.4|37
1768799100000|2026-01-19 05:05:00|48982.5|48977.7|48967.8|48963|48984|48979.2|48966|48961.2|102
1768799400000|2026-01-19 05:10:00|48968.3|48963.5|48978.1|48973.3|48979.6|48974.8|48968.3|48963.5|29
1768799700000|2026-01-19 05:15:00|48978|48973.2|48973.1|48968.3|48978.5|48973.7|48966|48961.2|49
1768800000000|2026-01-19 05:20:00|48973|48968.2|48988|48983.2|48988|48983.2|48969.5|48964.7|52
1768800300000|2026-01-19 05:25:00|48988.5|48983.7|49004|48999.2|49004|48999.2|48988.5|48983.7|41
1768800600000|2026-01-19 05:30:00|49003.8|48999|48991.3|48986.5|49006.8|49002|48990.3|48985.5|42
1768800900000|2026-01-19 05:35:00|48991.8|48987|48996.8|48992|49000.3|48995.5|48987.8|48983|24
1768801200000|2026-01-19 05:40:00|48996.9|48992.1|48995.5|48990.7|48998|48993.2|48994.4|48989.6|19
1768801500000|2026-01-19 05:45:00|48996|48991.2|48999.1|48994.3|48999.1|48994.3|48993|48988.2|33
1768801800000|2026-01-19 05:50:00|48998.6|48993.8|48988.4|48983.6|49004.1|48999.3|48986.9|48982.1|58
1768802100000|2026-01-19 05:55:00|48988.9|48984.1|48992|48987.2|48994.8|48990|48988.8|48984|9
1768802400000|2026-01-19 06:00:00|48991.5|48986.7|48988.8|48984|48994.5|48989.7|48988.8|48984|10
1768802700000|2026-01-19 06:05:00|48989.3|48984.5|49006|49001.2|49007|49002.2|48987.7|48982.9|22
1768803000000|2026-01-19 06:10:00|49005|49000.2|49005.1|49000.3|49007.4|49002.6|49001.9|48997.1|23
1768803300000|2026-01-19 06:15:00|49004.6|48999.8|49003.4|48998.6|49005.1|49000.3|48996.9|48992.1|28
1768803600000|2026-01-19 06:20:00|49003.5|48998.7|48996.9|48992.1|49006|49001.2|48995.1|48990.3|45
1768803900000|2026-01-19 06:25:00|48996.4|48991.6|48998.5|48993.7|49001.5|48996.7|48993.1|48988.3|18
1768804200000|2026-01-19 06:30:00|48999|48994.2|49006|49001.2|49009.7|49004.9|48999|48994.2|59
1768804500000|2026-01-19 06:35:00|49006.5|49001.7|48999.9|48995.1|49006.5|49001.7|48995|48990.2|38
1768804800000|2026-01-19 06:40:00|48999.4|48994.6|49005.3|49000.5|49006.3|49001.5|48993.4|48988.6|57
1768805100000|2026-01-19 06:45:00|49005.8|49001|49015.7|49010.9|49018.8|49014|49001.4|48996.6|111
1768805400000|2026-01-19 06:50:00|49015.1|49010.3|48992.6|48987.8|49017.1|49012.3|48990.4|48985.6|77
1768805700000|2026-01-19 06:55:00|48989.6|48984.8|48979.9|48975.1|48992.9|48988.1|48978.4|48973.6|108
1768806000000|2026-01-19 07:00:00|48979.2|48975.6|48963.8|48960.2|48986.4|48982.8|48957.3|48953.7|255
1768806300000|2026-01-19 07:05:00|48963.3|48959.7|48938.6|48935|48967.4|48963.8|48938.6|48935|217
1768806600000|2026-01-19 07:10:00|48938.1|48934.5|48960.6|48957|48960.8|48957.2|48927.1|48923.5|199
1768806900000|2026-01-19 07:15:00|48961.1|48957.5|48954.4|48950.8|48964.1|48960.5|48947.9|48944.3|155
1768807200000|2026-01-19 07:20:00|48953.9|48950.3|48965.9|48962.3|48968.7|48965.1|48953.1|48949.5|86
1768807500000|2026-01-19 07:25:00|48965.4|48961.8|48958.5|48954.9|48974.2|48970.6|48956.6|48953|67
1768807800000|2026-01-19 07:30:00|48958|48954.4|48945.9|48942.3|48964.6|48961|48942.4|48938.8|112
1768808100000|2026-01-19 07:35:00|48946.4|48942.8|48937.3|48933.7|48949.9|48946.3|48931.5|48927.9|99
1768808400000|2026-01-19 07:40:00|48936.8|48933.2|48919.3|48915.7|48937.8|48934.2|48917|48913.4|100
1768808700000|2026-01-19 07:45:00|48918.8|48915.2|48928.8|48925.2|48932.8|48929.2|48914.9|48911.3|93
1768809000000|2026-01-19 07:50:00|48929.3|48925.7|48919.7|48916.1|48933.9|48930.3|48912.7|48909.1|107
1768809300000|2026-01-19 07:55:00|48919.2|48915.6|48922.6|48919|48925.8|48922.2|48902.4|48898.8|176
1768809600000|2026-01-19 08:00:00|48923.1|48919.5|48951.1|48947.5|48967.9|48964.3|48923.1|48919.5|279
1768809900000|2026-01-19 08:05:00|48950.6|48947|48943.3|48939.7|48956.8|48953.2|48931.3|48927.7|152
1768810200000|2026-01-19 08:10:00|48942.8|48939.2|48962.6|48959|48973.3|48969.7|48941.2|48937.6|218
1768810500000|2026-01-19 08:15:00|48963.1|48959.5|49002|48998.4|49005|49001.4|48955.9|48952.3|194
1768810800000|2026-01-19 08:20:00|49001.5|48997.9|49043.6|49040|49050.3|49046.7|49001.2|48997.6|263
1768811100000|2026-01-19 08:25:00|49043.8|49040.2|49012.1|49008.5|49044|49040.4|49008.9|49005.3|261
1768811400000|2026-01-19 08:30:00|49011.6|49008|49038.1|49034.5|49039.5|49035.9|49003.9|49000.3|63
1768811700000|2026-01-19 08:35:00|49036.6|49033|49054.1|49050.5|49057.2|49053.6|49033.7|49030.1|110
1768812000000|2026-01-19 08:40:00|49054.6|49051|49019|49015.4|49055.3|49051.7|49015.6|49012|113
1768812300000|2026-01-19 08:45:00|49018.5|49014.9|49024.2|49020.6|49025.8|49022.2|49011.3|49007.7|42
1768812600000|2026-01-19 08:50:00|49023.7|49020.1|49029.2|49025.6|49034.1|49030.5|49019.5|49015.9|62
1768812900000|2026-01-19 08:55:00|49029.7|49026.1|49037.5|49033.9|49037.5|49033.9|49023.8|49020.2|43
1768813200000|2026-01-19 09:00:00|49037|49033.4|49011.7|49008.1|49045|49041.4|49010.7|49007.1|69
1768813500000|2026-01-19 09:05:00|49012.2|49008.6|48998.5|48994.9|49012.3|49008.7|48996.2|48992.6|93
1768813800000|2026-01-19 09:10:00|48999|48995.4|48994.7|48991.1|49006.5|49002.9|48988.3|48984.7|121
1768814100000|2026-01-19 09:15:00|48995.2|48991.6|48946.6|48943|49003.1|48999.5|48942.7|48939.1|308
1768814400000|2026-01-19 09:20:00|48946.7|48943.1|48924.4|48920.8|48964.3|48960.7|48924.4|48920.8|304
1768814700000|2026-01-19 09:25:00|48924.9|48921.3|48937.4|48933.8|48947.2|48943.6|48896.5|48892.9|252
1768815000000|2026-01-19 09:30:00|48935.9|48932.3|48914.4|48910.8|48948.8|48945.2|48903.4|48899.8|129
1768815300000|2026-01-19 09:35:00|48913.9|48910.3|48874.5|48870.9|48916.4|48912.8|48870|48866.4|212
1768815600000|2026-01-19 09:40:00|48873.5|48869.9|48864.8|48861.2|48883.9|48880.3|48857.9|48854.3|197
1768815900000|2026-01-19 09:45:00|48865.3|48861.7|48890.6|48887|48895.9|48892.3|48865.3|48861.7|131
1768816200000|2026-01-19 09:50:00|48890.4|48886.8|48896.8|48893.2|48897.3|48893.7|48880.6|48877|99
1768816500000|2026-01-19 09:55:00|48897.3|48893.7|48882.4|48878.8|48905|48901.4|48877.6|48874|142
1768816800000|2026-01-19 10:00:00|48881.9|48878.3|48894.3|48890.7|48894.3|48890.7|48874.7|48871.1|72
1768817100000|2026-01-19 10:05:00|48893.8|48890.2|48896.4|48892.8|48902.9|48899.3|48879.6|48876|71
1768817400000|2026-01-19 10:10:00|48897.4|48893.8|48923.2|48919.6|48923.9|48920.3|48897.1|48893.5|167
1768817700000|2026-01-19 10:15:00|48923.7|48920.1|48925.7|48922.1|48937.2|48933.6|48913.8|48910.2|110
1768818000000|2026-01-19 10:20:00|48925.2|48921.6|48936.8|48933.2|48941.8|48938.2|48924.5|48920.9|114
1768818300000|2026-01-19 10:25:00|48937.8|48934.2|48930.9|48927.3|48949.5|48945.9|48930.5|48926.9|77
1768818600000|2026-01-19 10:30:00|48930.8|48927.2|48901.5|48897.9|48934.4|48930.8|48896.3|48892.7|118
1768818900000|2026-01-19 10:35:00|48901|48897.4|48906.3|48902.7|48918.4|48914.8|48894.6|48891|67
1768819200000|2026-01-19 10:40:00|48906.8|48903.2|48879.8|48876.2|48907.8|48904.2|48872.6|48869|78
1768819500000|2026-01-19 10:45:00|48879.3|48875.7|48883.3|48879.7|48885.9|48882.3|48867.7|48864.1|136
1768819800000|2026-01-19 10:50:00|48882.8|48879.2|48884.5|48880.9|48901.3|48897.7|48879.1|48875.5|46
1768820100000|2026-01-19 10:55:00|48885|48881.4|48874.8|48871.2|48886.9|48883.3|48866.3|48862.7|72
1768820400000|2026-01-19 11:00:00|48875.3|48871.7|48891.6|48888|48891.7|48888.1|48864.5|48860.9|101
1768820700000|2026-01-19 11:05:00|48892.1|48888.5|48875|48871.4|48893.8|48890.2|48870.8|48867.2|117
1768821000000|2026-01-19 11:10:00|48875.5|48871.9|48864.7|48861.1|48883.8|48880.2|48859.1|48855.5|172
1768821300000|2026-01-19 11:15:00|48865.2|48861.6|48878|48874.4|48884|48880.4|48862.7|48859.1|146
1768821600000|2026-01-19 11:20:00|48877.5|48873.9|48903.7|48900.1|48909.7|48906.1|48877.5|48873.9|83
1768821900000|2026-01-19 11:25:00|48903.2|48899.6|48897.2|48893.6|48908.9|48905.3|48894|48890.4|52
1768822200000|2026-01-19 11:30:00|48896.9|48893.3|48881.8|48878.2|48901.5|48897.9|48880.6|48877|75
1768822500000|2026-01-19 11:35:00|48882.3|48878.7|48894.5|48890.9|48897.3|48893.7|48878.3|48874.7|67
1768822800000|2026-01-19 11:40:00|48895|48891.4|48896.1|48892.5|48903|48899.4|48888.2|48884.6|103
1768823100000|2026-01-19 11:45:00|48896.6|48893|48914.7|48911.1|48915.8|48912.2|48890.2|48886.6|106
1768823400000|2026-01-19 11:50:00|48914.2|48910.6|48910.6|48907|48919.3|48915.7|48908.3|48904.7|54
1768823700000|2026-01-19 11:55:00|48911.1|48907.5|48909.3|48905.7|48916.4|48912.8|48904.5|48900.9|63
1768824000000|2026-01-19 12:00:00|48908.8|48905.2|48890.2|48886.6|48909.7|48906.1|48880.7|48877.1|193
1768824300000|2026-01-19 12:05:00|48889.7|48886.1|48903.6|48900|48904.4|48900.8|48889.7|48886.1|142
1768824600000|2026-01-19 12:10:00|48904.1|48900.5|48914.7|48911.1|48921.6|48918|48903.6|48900|87
1768824900000|2026-01-19 12:15:00|48914.2|48910.6|48923.6|48920|48925.9|48922.3|48904.9|48901.3|53
1768825200000|2026-01-19 12:20:00|48924.1|48920.5|48920.4|48916.8|48925.5|48921.9|48906.5|48902.9|161
1768825500000|2026-01-19 12:25:00|48919.9|48916.3|48923.4|48919.8|48932.8|48929.2|48917.9|48914.3|213
1768825800000|2026-01-19 12:30:00|48923.9|48920.3|48941.8|48938.2|48945.5|48941.9|48923.9|48920.3|248
1768826100000|2026-01-19 12:35:00|48941.4|48937.8|48966.5|48962.9|48971.5|48967.9|48936|48932.4|151
1768826400000|2026-01-19 12:40:00|48966.4|48962.8|49001.1|48997.5|49006.3|49002.7|48964.3|48960.7|292
1768826700000|2026-01-19 12:45:00|49001.5|48997.9|48990.8|48987.2|49028.3|49024.7|48987.4|48983.8|280
1768827000000|2026-01-19 12:50:00|48990.9|48987.3|48978.5|48974.9|48992.9|48989.3|48970.7|48967.1|179
1768827300000|2026-01-19 12:55:00|48979|48975.4|48969.8|48966.2|48981.7|48978.1|48966.5|48962.9|44
1768827600000|2026-01-19 13:00:00|48968.3|48964.7|48969.4|48965.8|48978.8|48975.2|48963.3|48959.7|53
1768827900000|2026-01-19 13:05:00|48968.4|48964.8|48990.3|48986.7|48990.3|48986.7|48968.4|48964.8|46
1768828200000|2026-01-19 13:10:00|48990.8|48987.2|48967.8|48964.2|48998.4|48994.8|48966.1|48962.5|113
1768828500000|2026-01-19 13:15:00|48968.3|48964.7|48956.6|48953|48971.2|48967.6|48954.5|48950.9|74
1768828800000|2026-01-19 13:20:00|48956.1|48952.5|48951.2|48947.6|48956.3|48952.7|48934|48930.4|162
1768829100000|2026-01-19 13:25:00|48951.7|48948.1|48951.4|48947.8|48961.5|48957.9|48947.6|48944|114
1768829400000|2026-01-19 13:30:00|48950.9|48947.3|48971.8|48968.2|48982.5|48978.9|48944.1|48940.5|76
1768829700000|2026-01-19 13:35:00|48972.3|48968.7|48992.6|48989|48998.1|48994.5|48971.6|48968|94
1768830000000|2026-01-19 13:40:00|48993.6|48990|48991.8|48988.2|49005.1|49001.5|48990.3|48986.7|86
1768830300000|2026-01-19 13:45:00|48991.3|48987.7|49003.5|48999.9|49006.8|49003.2|48987.9|48984.3|44
1768830600000|2026-01-19 13:50:00|49004|49000.4|49005.7|49002.1|49012.7|49009.1|48997.1|48993.5|46
1768830900000|2026-01-19 13:55:00|49006.2|49002.6|48993|48989.4|49015.7|49012.1|48989.3|48985.7|77
1768831200000|2026-01-19 14:00:00|48993.3|48989.7|48990.9|48987.3|49012.2|49008.6|48975.7|48972.1|133
1768831500000|2026-01-19 14:05:00|48992.4|48988.8|48977.4|48973.8|48992.9|48989.3|48973|48969.4|73
1768831800000|2026-01-19 14:10:00|48976.9|48973.3|48958|48954.4|48978.9|48975.3|48955.1|48951.5|72
1768832100000|2026-01-19 14:15:00|48957.5|48953.9|48929.9|48926.3|48959.6|48956|48925|48921.4|147
1768832400000|2026-01-19 14:20:00|48928.9|48925.3|48945|48941.4|48948.1|48944.5|48922.3|48918.7|122
1768832700000|2026-01-19 14:25:00|48945.5|48941.9|48938.3|48934.7|48952.8|48949.2|48935.9|48932.3|135
1768833000000|2026-01-19 14:30:00|48937.2|48934.8|48918.9|48916.4|48949.1|48946.6|48897.4|48894.9|559
1768833300000|2026-01-19 14:35:00|48918.4|48915.9|48882.8|48880.3|48918.6|48916.1|48876.1|48873.6|479
1768833600000|2026-01-19 14:40:00|48882.7|48880.2|48899.3|48896.8|48908.3|48905.8|48879.2|48876.7|497
1768833900000|2026-01-19 14:45:00|48898.8|48896.3|48935.2|48932.7|48937.7|48935.2|48895.1|48892.6|353
1768834200000|2026-01-19 14:50:00|48934.7|48932.2|48939|48936.5|48956.7|48954.2|48924.8|48922.3|377
1768834500000|2026-01-19 14:55:00|48938.8|48936.3|48937.8|48935.3|48946.9|48944.4|48932.6|48930.1|197
1768834800000|2026-01-19 15:00:00|48936.3|48933.8|48945.5|48943|48953.2|48950.7|48929.4|48926.9|267
1768835100000|2026-01-19 15:05:00|48945|48942.5|48932.4|48929.9|48952.6|48950.1|48929.9|48927.4|197
1768835400000|2026-01-19 15:10:00|48932.9|48930.4|48940.4|48937.9|48945.6|48943.1|48926.3|48923.8|91
1768835700000|2026-01-19 15:15:00|48939.9|48937.4|48932.8|48930.3|48941.2|48938.7|48926.5|48924|151
1768836000000|2026-01-19 15:20:00|48932.3|48929.8|48933|48930.5|48949.7|48947.2|48919.9|48917.4|305
1768836300000|2026-01-19 15:25:00|48932.5|48930|48933.9|48931.4|48953.4|48950.9|48931.6|48929.1|145
1768836600000|2026-01-19 15:30:00|48933.6|48931.1|48933.7|48931.2|48934.8|48932.3|48920.7|48918.2|166
1768836900000|2026-01-19 15:35:00|48933.5|48931|48906.7|48904.2|48933.8|48931.3|48891.7|48889.2|570
1768837200000|2026-01-19 15:40:00|48907.2|48904.7|48918.5|48916|48924.3|48921.8|48905.1|48902.6|142
1768837500000|2026-01-19 15:45:00|48919|48916.5|48932.4|48929.9|48936.7|48934.2|48915.3|48912.8|70
1768837800000|2026-01-19 15:50:00|48932.5|48930|48922.7|48920.2|48938.5|48936|48913.4|48910.9|87
1768838100000|2026-01-19 15:55:00|48923.2|48920.7|48919.1|48916.6|48926.8|48924.3|48899.2|48896.7|209
1768838400000|2026-01-19 16:00:00|48921.6|48919.1|48952.6|48950.1|48953.3|48950.8|48912.8|48910.3|214
1768838700000|2026-01-19 16:05:00|48952.2|48949.7|48972.9|48970.4|48976.2|48973.7|48951.3|48948.8|390
1768839000000|2026-01-19 16:10:00|48973.2|48970.7|49009.7|49007.2|49009.7|49007.2|48969.8|48967.3|371
1768839300000|2026-01-19 16:15:00|49008.7|49006.2|48972.8|48970.3|49008.7|49006.2|48970.8|48968.3|228
1768839600000|2026-01-19 16:20:00|48973.8|48971.3|48929.8|48927.3|48979.1|48976.6|48927.6|48925.1|225
1768839900000|2026-01-19 16:25:00|48928.8|48926.3|48910.7|48908.2|48928.8|48926.3|48895.8|48893.3|278
1768840200000|2026-01-19 16:30:00|48910.8|48908.3|48927.2|48924.7|48934.9|48932.4|48908.8|48906.3|240
1768840500000|2026-01-19 16:35:00|48926.7|48924.2|48933.8|48931.3|48944.2|48941.7|48916.1|48913.6|172
1768840800000|2026-01-19 16:40:00|48933.3|48930.8|48930|48927.5|48934.5|48932|48924.2|48921.7|78
1768841100000|2026-01-19 16:45:00|48929.8|48927.3|48931|48928.5|48946.6|48944.1|48925.7|48923.2|112
1768841400000|2026-01-19 16:50:00|48930.5|48928|48941.8|48939.3|48942.1|48939.6|48928.3|48925.8|108
1768841700000|2026-01-19 16:55:00|48942|48939.5|48934.6|48932.1|48942.4|48939.9|48928.7|48926.2|97
1768842000000|2026-01-19 17:00:00|48932.6|48930.1|48931.7|48929.2|48936.1|48933.6|48917.8|48915.3|101
1768842300000|2026-01-19 17:05:00|48931.9|48929.4|48948.7|48946.2|48960.7|48958.2|48931.9|48929.4|108
1768842600000|2026-01-19 17:10:00|48948.9|48946.4|48939.6|48937.1|48949.3|48946.8|48937.9|48935.4|50
1768842900000|2026-01-19 17:15:00|48940.1|48937.6|48936.4|48933.9|48941.3|48938.8|48932.1|48929.6|25
1768843200000|2026-01-19 17:20:00|48935.4|48932.9|48954.7|48952.2|48955.9|48953.4|48935.4|48932.9|76
1768843500000|2026-01-19 17:25:00|48955.2|48952.7|48969|48966.5|48969|48966.5|48951.6|48949.1|109
1768843800000|2026-01-19 17:30:00|48970.5|48968|48955.9|48953.4|48970.5|48968|48955.5|48953|80
1768844100000|2026-01-19 17:35:00|48956.1|48953.6|48944.3|48941.8|48957|48954.5|48937.6|48935.1|115
1768844400000|2026-01-19 17:40:00|48944.4|48941.9|48954.7|48952.2|48958.1|48955.6|48942.6|48940.1|47
1768844700000|2026-01-19 17:45:00|48955.7|48953.2|48950.5|48948|48958.4|48955.9|48943|48940.5|122
1768845000000|2026-01-19 17:50:00|48950|48947.5|48947.7|48945.2|48958|48955.5|48941.6|48939.1|71
1768845300000|2026-01-19 17:55:00|48950.7|48948.2|48950.4|48947.9|48961.5|48959|48946.5|48944|163
1768845600000|2026-01-19 18:00:00|48953.3|48943.5|48954.1|48944.3|48954.3|48944.5|48948.3|48938.5|0
1768845900000|2026-01-19 18:05:00|48954|48944.2|48953.8|48944|48954.4|48944.6|48953.8|48944|0
1768846200000|2026-01-19 18:10:00|48953.9|48944.1|48946.5|48936.7|48954|48944.2|48946.4|48936.6|0
1768846500000|2026-01-19 18:15:00|48946.4|48936.6|48937.6|48927.8|48946.4|48936.6|48937.5|48927.7|0
1768846800000|2026-01-19 18:20:00|48939|48929.2|48944|48934.2|48944|48934.2|48939|48929.2|0
1768847100000|2026-01-19 18:25:00|48946.9|48937.1|48938.9|48929.1|48949.5|48939.7|48938.8|48929|0
1768847400000|2026-01-19 18:30:00|48939.3|48929.5|48944.4|48934.6|48944.4|48934.6|48939|48929.2|0
1768847700000|2026-01-19 18:35:00|48944.5|48934.7|48949.4|48939.6|48949.4|48939.6|48944|48934.2|0
1768848000000|2026-01-19 18:40:00|48951.2|48941.4|48947.7|48937.9|48953.5|48943.7|48947.7|48937.9|0
1768848300000|2026-01-19 18:45:00|48948|48938.2|48948.4|48938.6|48948.9|48939.1|48948|48938.2|0
1768848600000|2026-01-19 18:50:00|48951.3|48941.5|48955.6|48945.8|48955.6|48945.8|48951.3|48941.5|0
1768848900000|2026-01-19 18:55:00|48955.9|48946.1|48955.8|48946|48956.1|48946.3|48955.6|48945.8|0
1768849200000|2026-01-19 19:00:00|48952.9|48943.1|48955.1|48945.3|48955.2|48945.4|48949.9|48940.1|0
1768849500000|2026-01-19 19:05:00|48955.2|48945.4|48960.2|48950.4|48960.2|48950.4|48955|48945.2|0
1768849800000|2026-01-19 19:10:00|48959.9|48950.1|48954.8|48945|48960|48950.2|48954.8|48945|0
1768850100000|2026-01-19 19:15:00|48957.6|48947.8|48959.9|48950.1|48960|48950.2|48957.6|48947.8|0
1768850400000|2026-01-19 19:20:00|48959.8|48950|48959.6|48949.8|48959.8|48950|48959.6|48949.8|0
1768850700000|2026-01-19 19:25:00|48959.5|48949.7|48959.7|48949.9|48959.7|48949.9|48959.5|48949.7|0
1768851000000|2026-01-19 19:30:00|48959.4|48949.6|48959.3|48949.5|48959.4|48949.6|48959.3|48949.5|0
1768851300000|2026-01-19 19:35:00|48962.2|48952.4|48958.8|48949|48964.6|48954.8|48958.8|48949|0
1768851600000|2026-01-19 19:40:00|48958.7|48948.9|48958.6|48948.8|48958.7|48948.9|48958.6|48948.8|0
1768851900000|2026-01-19 19:45:00|48958.5|48948.7|48958.4|48948.6|48958.5|48948.7|48958.4|48948.6|0
1768852200000|2026-01-19 19:50:00|48958.3|48948.5|48958.3|48948.5|48958.4|48948.6|48958.3|48948.5|0
1768852500000|2026-01-19 19:55:00|48956.8|48947|48953|48943.2|48956.8|48947|48953|48943.2|0
1768852800000|2026-01-19 20:00:00|48954.2|48944.4|48953.8|48944|48954.2|48944.4|48953.7|48943.9|0
1768853100000|2026-01-19 20:05:00|48953.7|48943.9|48953.6|48943.8|48953.7|48943.9|48953.6|48943.8|0
1768853400000|2026-01-19 20:10:00|48953.5|48943.7|48953.2|48943.4|48953.5|48943.7|48953.2|48943.4|0
1768853700000|2026-01-19 20:15:00|48953.1|48943.3|48953|48943.2|48955.6|48945.8|48947.7|48937.9|0
1768854000000|2026-01-19 20:20:00|48953.2|48943.4|48947.9|48938.1|48953.3|48943.5|48947.9|48938.1|0
1768854300000|2026-01-19 20:25:00|48950.8|48941|48953.2|48943.4|48953.2|48943.4|48950.6|48940.8|0
1768854600000|2026-01-19 20:30:00|48953.7|48943.9|48954.5|48944.7|48954.7|48944.9|48949.3|48939.5|0
1768854900000|2026-01-19 20:35:00|48951.6|48941.8|48949.2|48939.4|48954.5|48944.7|48949.2|48939.4|0
1768855200000|2026-01-19 20:40:00|48948.6|48938.8|48953.8|48944|48953.9|48944.1|48948.6|48938.8|0
1768855500000|2026-01-19 20:45:00|48953.7|48943.9|48948.1|48938.3|48953.7|48943.9|48948.1|48938.3|0
1768855800000|2026-01-19 20:50:00|48951|48941.2|48947.8|48938|48953.4|48943.6|48947.8|48938|0
1768856100000|2026-01-19 20:55:00|48949.3|48939.5|48942|48932.2|48953.1|48943.3|48936.9|48927.1|0
1768863600000|2026-01-19 23:00:00|48958.1|48948.3|48979.1|48974.3|48991.2|48986.4|48953.9|48946.5|45
1768863900000|2026-01-19 23:05:00|48979|48974.2|48964|48959.2|48979|48974.2|48964|48959.2|27
1768864200000|2026-01-19 23:10:00|48963.5|48958.7|48961.1|48956.3|48964.5|48959.7|48951|48946.2|24
1768864500000|2026-01-19 23:15:00|48962.1|48957.3|48969.6|48964.8|48971.8|48967|48960.6|48955.8|9
1768864800000|2026-01-19 23:20:00|48970.1|48965.3|48958.1|48953.3|48970.6|48965.8|48955.9|48951.1|13
1768865100000|2026-01-19 23:25:00|48958.6|48953.8|48955.2|48950.4|48964.4|48959.6|48954.7|48949.9|12
1768865400000|2026-01-19 23:30:00|48955.7|48950.9|48947.7|48942.9|48955.7|48950.9|48942.1|48937.3|69
1768865700000|2026-01-19 23:35:00|48948.2|48943.4|48947.2|48942.4|48953.9|48949.1|48941.6|48936.8|16
1768866000000|2026-01-19 23:40:00|48946.7|48941.9|48928.8|48924|48947.2|48942.4|48928.8|48924|27
1768866300000|2026-01-19 23:45:00|48929.3|48924.5|48946.6|48941.8|48946.6|48941.8|48926.4|48921.6|109
1768866600000|2026-01-19 23:50:00|48946.1|48941.3|48932.9|48928.1|48948.8|48944|48929.3|48924.5|49
1768866900000|2026-01-19 23:55:00|48932.4|48927.6|48936.1|48931.3|48940.6|48935.8|48927.6|48922.8|44
1768867200000|2026-01-20 00:00:00|48936.6|48931.8|48923.2|48918.4|48938.1|48933.3|48922.7|48917.9|74
1768867500000|2026-01-20 00:05:00|48923.7|48918.9|48901|48896.2|48924.2|48919.4|48901|48896.2|109
1768867800000|2026-01-20 00:10:00|48900.5|48895.7|48906.5|48901.7|48917.8|48913|48899.5|48894.7|119
1768868100000|2026-01-20 00:15:00|48907|48902.2|48896.8|48892|48912.6|48907.8|48888.7|48883.9|192
1768868400000|2026-01-20 00:20:00|48897.3|48892.5|48891.8|48887|48909.6|48904.8|48889.8|48885|122
1768868700000|2026-01-20 00:25:00|48892.3|48887.5|48885.8|48881|48893.6|48888.8|48878.9|48874.1|172
1768869000000|2026-01-20 00:30:00|48885.7|48880.9|48872.7|48867.9|48895.5|48890.7|48870.8|48866|162
1768869300000|2026-01-20 00:35:00|48873.1|48868.3|48902.6|48897.8|48912.6|48907.8|48871.7|48866.9|151
1768869600000|2026-01-20 00:40:00|48902.4|48897.6|48902.2|48897.4|48910.4|48905.6|48891.4|48886.6|247
1768869900000|2026-01-20 00:45:00|48902.7|48897.9|48918.4|48913.6|48918.4|48913.6|48899.6|48894.8|105
1768870200000|2026-01-20 00:50:00|48918.9|48914.1|48913.4|48908.6|48921.4|48916.6|48903.9|48899.1|56
1768870500000|2026-01-20 00:55:00|48912.9|48908.1|48900.3|48895.5|48917.9|48913.1|48895.9|48891.1|67
1768870800000|2026-01-20 01:00:00|48900.8|48896|48934.9|48930.1|48937.4|48932.6|48900.8|48896|155
1768871100000|2026-01-20 01:05:00|48933.9|48929.1|48933.9|48929.1|48949|48944.2|48924.8|48920|409
1768871400000|2026-01-20 01:10:00|48935.9|48931.1|48942.9|48938.1|48956.7|48951.9|48921.4|48916.6|314
1768871700000|2026-01-20 01:15:00|48942.4|48937.6|48933.8|48929|48945.4|48940.6|48926.4|48921.6|106
1768872000000|2026-01-20 01:20:00|48934.8|48930|48947.5|48942.7|48947.8|48943|48925.4|48920.6|87
1768872300000|2026-01-20 01:25:00|48947|48942.2|48945.1|48940.3|48957.7|48952.9|48939.5|48934.7|95
1768872600000|2026-01-20 01:30:00|48945.6|48940.8|48949.1|48944.3|48954.7|48949.9|48943.6|48938.8|47
1768872900000|2026-01-20 01:35:00|48948.6|48943.8|48959.1|48954.3|48963.1|48958.3|48946.1|48941.3|63
1768873200000|2026-01-20 01:40:00|48959.6|48954.8|48943.7|48938.9|48959.7|48954.9|48942.7|48937.9|74
1768873500000|2026-01-20 01:45:00|48944.2|48939.4|48940.2|48935.4|48949.2|48944.4|48940.2|48935.4|25
1768873800000|2026-01-20 01:50:00|48939.7|48934.9|48941.8|48937|48945.2|48940.4|48937.7|48932.9|26
1768874100000|2026-01-20 01:55:00|48942|48937.2|48943.4|48938.6|48943.9|48939.1|48936.5|48931.7|33
1768874400000|2026-01-20 02:00:00|48943.9|48939.1|48932|48927.2|48945.1|48940.3|48930.5|48925.7|43
1768874700000|2026-01-20 02:05:00|48931.5|48926.7|48926.3|48921.5|48933|48928.2|48921|48916.2|87
1768875000000|2026-01-20 02:10:00|48925.8|48921|48914.5|48909.7|48931.1|48926.3|48913|48908.2|82
1768875300000|2026-01-20 02:15:00|48914|48909.2|48912.7|48907.9|48919.4|48914.6|48909.5|48904.7|99
1768875600000|2026-01-20 02:20:00|48913.2|48908.4|48901.4|48896.6|48913.2|48908.4|48894.1|48889.3|83
1768875900000|2026-01-20 02:25:00|48901.9|48897.1|48907.4|48902.6|48909.4|48904.6|48896.9|48892.1|51
1768876200000|2026-01-20 02:30:00|48908.4|48903.6|48923.4|48918.6|48932.6|48927.8|48908.4|48903.6|81
1768876500000|2026-01-20 02:35:00|48923.3|48918.5|48926.2|48921.4|48927.7|48922.9|48920.2|48915.4|25
1768876800000|2026-01-20 02:40:00|48926.7|48921.9|48934.7|48929.9|48936.2|48931.4|48926.2|48921.4|39
1768877100000|2026-01-20 02:45:00|48935.2|48930.4|48934.3|48929.5|48937.7|48932.9|48928.7|48923.9|201
1768877400000|2026-01-20 02:50:00|48934.8|48930|48938.7|48933.9|48944.3|48939.5|48930.8|48926|161
1768877700000|2026-01-20 02:55:00|48938.2|48933.4|48933.8|48929|48940.2|48935.4|48931.3|48926.5|35
1768878000000|2026-01-20 03:00:00|48933.3|48928.5|48933.4|48928.6|48935.9|48931.1|48932.8|48928|32
1768878300000|2026-01-20 03:05:00|48933.9|48929.1|48934|48929.2|48934.4|48929.6|48926|48921.2|28
1768878600000|2026-01-20 03:10:00|48934.5|48929.7|48940.2|48935.4|48941.2|48936.4|48934|48929.2|22
1768878900000|2026-01-20 03:15:00|48940.7|48935.9|48938.4|48933.6|48940.9|48936.1|48937.3|48932.5|20
1768879200000|2026-01-20 03:20:00|48938.9|48934.1|48944.9|48940.1|48945.4|48940.6|48938.4|48933.6|23
1768879500000|2026-01-20 03:25:00|48945.4|48940.6|48945.5|48940.7|48948.9|48944.1|48941.5|48936.7|25
1768879800000|2026-01-20 03:30:00|48945|48940.2|48946.2|48941.4|48949.5|48944.7|48941|48936.2|41
1768880100000|2026-01-20 03:35:00|48946.7|48941.9|48944.1|48939.3|48949.1|48944.3|48941|48936.2|29
1768880400000|2026-01-20 03:40:00|48944.6|48939.8|48942.2|48937.4|48946.6|48941.8|48939.1|48934.3|27
1768880700000|2026-01-20 03:45:00|48942.7|48937.9|48944.2|48939.4|48949.2|48944.4|48940.2|48935.4|36
1768881000000|2026-01-20 03:50:00|48944.7|48939.9|48941.5|48936.7|48947.6|48942.8|48941|48936.2|20
1768881300000|2026-01-20 03:55:00|48942.5|48937.7|48942.1|48937.3|48947.1|48942.3|48941.5|48936.7|25
1768881600000|2026-01-20 04:00:00|48942.6|48937.8|48942|48937.2|48945.1|48940.3|48941|48936.2|26
1768881900000|2026-01-20 04:05:00|48942.5|48937.7|48926|48921.2|48943.5|48938.7|48925|48920.2|28
1768882200000|2026-01-20 04:10:00|48926.5|48921.7|48923.3|48918.5|48927.1|48922.3|48919.1|48914.3|16
1768882500000|2026-01-20 04:15:00|48922.8|48918|48931.3|48926.5|48931.3|48926.5|48920.7|48915.9|27
1768882800000|2026-01-20 04:20:00|48930.8|48926|48922.8|48918|48931.3|48926.5|48920.4|48915.6|34
1768883100000|2026-01-20 04:25:00|48922.1|48917.3|48920.3|48915.5|48923.7|48918.9|48919.2|48914.4|27
1768883400000|2026-01-20 04:30:00|48920.8|48916|48922.3|48917.5|48926.1|48921.3|48920.4|48915.6|19
1768883700000|2026-01-20 04:35:00|48921.8|48917|48931|48926.2|48931.1|48926.3|48917.8|48913|17
1768884000000|2026-01-20 04:40:00|48931.5|48926.7|48919.3|48914.5|48933|48928.2|48918.3|48913.5|24
1768884300000|2026-01-20 04:45:00|48919.8|48915|48923.6|48918.8|48924.7|48919.9|48914.4|48909.6|17
1768884600000|2026-01-20 04:50:00|48924.1|48919.3|48912.9|48908.1|48926.1|48921.3|48911|48906.2|76
1768884900000|2026-01-20 04:55:00|48912.4|48907.6|48902.6|48897.8|48912.9|48908.1|48895.2|48890.4|91
1768885200000|2026-01-20 05:00:00|48903.1|48898.3|48910.2|48905.4|48915.1|48910.3|48897.7|48892.9|95
1768885500000|2026-01-20 05:05:00|48909.7|48904.9|48913.9|48909.1|48922.7|48917.9|48909.2|48904.4|72
1768885800000|2026-01-20 05:10:00|48913.4|48908.6|48915.6|48910.8|48922.7|48917.9|48913.4|48908.6|63
1768886100000|2026-01-20 05:15:00|48916.1|48911.3|48913.3|48908.5|48917.6|48912.8|48900.7|48895.9|75
1768886400000|2026-01-20 05:20:00|48912.8|48908|48918.6|48913.8|48919.1|48914.3|48910.3|48905.5|24
1768886700000|2026-01-20 05:25:00|48919.1|48914.3|48928.3|48923.5|48935.7|48930.9|48912.1|48907.3|165
1768887000000|2026-01-20 05:30:00|48927.9|48923.1|48930.9|48926.1|48933.6|48928.8|48925.9|48921.1|47
1768887300000|2026-01-20 05:35:00|48931.4|48926.6|48918|48913.2|48934.4|48929.6|48917|48912.2|78
1768887600000|2026-01-20 05:40:00|48917.5|48912.7|48918.6|48913.8|48919.1|48914.3|48910.7|48905.9|54
1768887900000|2026-01-20 05:45:00|48917.6|48912.8|48927.2|48922.4|48932.2|48927.4|48911.1|48906.3|67
1768888200000|2026-01-20 05:50:00|48927.7|48922.9|48932.5|48927.7|48936.8|48932|48927.2|48922.4|39
1768888500000|2026-01-20 05:55:00|48933.1|48928.3|48921.6|48916.8|48934.7|48929.9|48919.7|48914.9|32
1768888800000|2026-01-20 06:00:00|48921.1|48916.3|48915.8|48911|48923|48918.2|48910.3|48905.5|57
1768889100000|2026-01-20 06:05:00|48915.3|48910.5|48899.1|48894.3|48915.3|48910.5|48894.2|48889.4|104
1768889400000|2026-01-20 06:10:00|48898.6|48893.8|48893.8|48889|48898.6|48893.8|48887.1|48882.3|63
1768889700000|2026-01-20 06:15:00|48893.3|48888.5|48839.4|48834.6|48893.3|48888.5|48837.2|48832.4|290
1768890000000|2026-01-20 06:20:00|48840.4|48835.6|48813.7|48808.9|48840.4|48835.6|48796.7|48791.9|559
1768890300000|2026-01-20 06:25:00|48812.2|48807.4|48783.7|48778.9|48814.7|48809.9|48774.2|48769.4|272
1768890600000|2026-01-20 06:30:00|48782.7|48777.9|48718.4|48713.6|48796.8|48792|48711.6|48706.8|867
1768890900000|2026-01-20 06:35:00|48719|48714.2|48734.8|48730|48750.6|48745.8|48711.1|48706.3|598
1768891200000|2026-01-20 06:40:00|48734.3|48729.5|48752.8|48748|48756.5|48751.7|48730.8|48726|134
1768891500000|2026-01-20 06:45:00|48753.3|48748.5|48744.9|48740.1|48763.8|48759|48725.2|48720.4|351
1768891800000|2026-01-20 06:50:00|48746.9|48742.1|48758|48753.2|48762.4|48757.6|48743.9|48739.1|193
1768892100000|2026-01-20 06:55:00|48757.5|48752.7|48776.4|48771.6|48782.2|48777.4|48756.5|48751.7|120
1768892400000|2026-01-20 07:00:00|48776.3|48772.7|48779.5|48775.9|48789.1|48785.5|48772.4|48768.8|228
1768892700000|2026-01-20 07:05:00|48780.5|48776.9|48782.1|48778.5|48783.1|48779.5|48753.2|48749.6|197
1768893000000|2026-01-20 07:10:00|48781.6|48778|48752.3|48748.7|48785.6|48782|48750.1|48746.5|172
1768893300000|2026-01-20 07:15:00|48752.2|48748.6|48737.5|48733.9|48754|48750.4|48729|48725.4|210
1768893600000|2026-01-20 07:20:00|48737|48733.4|48749|48745.4|48754.9|48751.3|48716.1|48712.5|295
1768893900000|2026-01-20 07:25:00|48749.5|48745.9|48750.3|48746.7|48762.9|48759.3|48742.9|48739.3|155
1768894200000|2026-01-20 07:30:00|48749.3|48745.7|48735.9|48732.3|48756.5|48752.9|48732.4|48728.8|138
1768894500000|2026-01-20 07:35:00|48735.4|48731.8|48737|48733.4|48739.1|48735.5|48725.2|48721.6|127
1768894800000|2026-01-20 07:40:00|48736.5|48732.9|48731|48727.4|48747.4|48743.8|48731|48727.4|116
1768895100000|2026-01-20 07:45:00|48730|48726.4|48732.6|48729|48733.8|48730.2|48715|48711.4|343
1768895400000|2026-01-20 07:50:00|48733.1|48729.5|48740.9|48737.3|48747|48743.4|48727.6|48724|171
1768895700000|2026-01-20 07:55:00|48741.5|48737.9|48751.4|48747.8|48760|48756.4|48737.6|48734|226
1768896000000|2026-01-20 08:00:00|48750.4|48746.8|48714.1|48710.5|48759.5|48755.9|48711.8|48708.2|520
1768896300000|2026-01-20 08:05:00|48713.6|48710|48713.6|48710|48724.8|48721.2|48687.2|48683.6|714
1768896600000|2026-01-20 08:10:00|48714.6|48711|48722.9|48719.3|48738.4|48734.8|48712.5|48708.9|207
1768896900000|2026-01-20 08:15:00|48723.4|48719.8|48660.7|48657.1|48726.5|48722.9|48655.9|48652.3|383
1768897200000|2026-01-20 08:20:00|48661.7|48658.1|48685.6|48682|48691.3|48687.7|48650.5|48646.9|432
1768897500000|2026-01-20 08:25:00|48686.1|48682.5|48669.2|48665.6|48692.4|48688.8|48667.2|48663.6|190
1768897800000|2026-01-20 08:30:00|48668.7|48665.1|48636.5|48632.9|48668.7|48665.1|48634.3|48630.7|264
1768898100000|2026-01-20 08:35:00|48635.5|48631.9|48603.2|48599.6|48637.4|48633.8|48585.4|48581.8|605
1768898400000|2026-01-20 08:40:00|48603.7|48600.1|48634.3|48630.7|48639.5|48635.9|48591.5|48587.9|374
1768898700000|2026-01-20 08:45:00|48634.4|48630.8|48642.8|48639.2|48652.8|48649.2|48623.2|48619.6|269
1768899000000|2026-01-20 08:50:00|48643.3|48639.7|48651.3|48647.7|48663.4|48659.8|48639.3|48635.7|490
1768899300000|2026-01-20 08:55:00|48650.8|48647.2|48630.8|48627.2|48664|48660.4|48624.6|48621|167
1768899600000|2026-01-20 09:00:00|48632.3|48628.7|48618.2|48614.6|48652.3|48648.7|48616|48612.4|356
1768899900000|2026-01-20 09:05:00|48618.7|48615.1|48609.9|48606.3|48618.7|48615.1|48592|48588.4|279
1768900200000|2026-01-20 09:10:00|48609.4|48605.8|48616.1|48612.5|48630.8|48627.2|48605.9|48602.3|152
1768900500000|2026-01-20 09:15:00|48616.6|48613|48580.6|48577|48618.8|48615.2|48572|48568.4|291
1768900800000|2026-01-20 09:20:00|48579.6|48576|48591.4|48587.8|48594.3|48590.7|48567.9|48564.3|306
1768901100000|2026-01-20 09:25:00|48590.9|48587.3|48571.4|48567.8|48600.2|48596.6|48568.9|48565.3|222
1768901400000|2026-01-20 09:30:00|48570.9|48567.3|48542.6|48539|48588.9|48585.3|48535.1|48531.5|471
1768901700000|2026-01-20 09:35:00|48543.1|48539.5|48568.3|48564.7|48580|48576.4|48543.1|48539.5|281
1768902000000|2026-01-20 09:40:00|48569.3|48565.7|48561.7|48558.1|48570.4|48566.8|48539.5|48535.9|209
1768902300000|2026-01-20 09:45:00|48561.2|48557.6|48524.6|48521|48567.5|48563.9|48524.6|48521|283
1768902600000|2026-01-20 09:50:00|48525.1|48521.5|48540.8|48537.2|48542.4|48538.8|48516.7|48513.1|415
1768902900000|2026-01-20 09:55:00|48540.3|48536.7|48544.6|48541|48552.2|48548.6|48534.1|48530.5|209
1768903200000|2026-01-20 10:00:00|48544.1|48540.5|48519.9|48516.3|48548.1|48544.5|48516.5|48512.9|125
1768903500000|2026-01-20 10:05:00|48520.4|48516.8|48537.5|48533.9|48544.8|48541.2|48511.3|48507.7|132
1768903800000|2026-01-20 10:10:00|48535.5|48531.9|48591|48587.4|48596.4|48592.8|48535.5|48531.9|310
1768904100000|2026-01-20 10:15:00|48593|48589.4|48598.6|48595|48607.1|48603.5|48587.3|48583.7|160
1768904400000|2026-01-20 10:20:00|48599.1|48595.5|48626.7|48623.1|48627.7|48624.1|48596.4|48592.8|194
1768904700000|2026-01-20 10:25:00|48627.2|48623.6|48636.7|48633.1|48644.6|48641|48622.6|48619|265
1768905000000|2026-01-20 10:30:00|48637.2|48633.6|48638.1|48634.5|48648|48644.4|48628.3|48624.7|324
1768905300000|2026-01-20 10:35:00|48637.6|48634|48621.3|48617.7|48637.7|48634.1|48616.7|48613.1|98
1768905600000|2026-01-20 10:40:00|48621.6|48618|48630.7|48627.1|48635.5|48631.9|48610|48606.4|78
1768905900000|2026-01-20 10:45:00|48631.2|48627.6|48636.7|48633.1|48643.5|48639.9|48628.1|48624.5|117
1768906200000|2026-01-20 10:50:00|48636.2|48632.6|48632.6|48629|48640.3|48636.7|48628.5|48624.9|54
1768906500000|2026-01-20 10:55:00|48633.1|48629.5|48639|48635.4|48653|48649.4|48630.6|48627|250
1768906800000|2026-01-20 11:00:00|48638.8|48635.2|48662.4|48658.8|48666.6|48663|48637|48633.4|130
1768907100000|2026-01-20 11:05:00|48662.9|48659.3|48659.8|48656.2|48670.1|48666.5|48651.6|48648|199
1768907400000|2026-01-20 11:10:00|48660.2|48656.6|48647.4|48643.8|48663.2|48659.6|48644|48640.4|125
1768907700000|2026-01-20 11:15:00|48646.9|48643.3|48639.5|48635.9|48658.2|48654.6|48629.3|48625.7|115
1768908000000|2026-01-20 11:20:00|48640|48636.4|48677.6|48674|48680.6|48677|48630.7|48627.1|176
1768908300000|2026-01-20 11:25:00|48677.1|48673.5|48670.9|48667.3|48701.5|48697.9|48666.1|48662.5|376
1768908600000|2026-01-20 11:30:00|48670.4|48666.8|48686.2|48682.6|48700.8|48697.2|48670.4|48666.8|562
1768908900000|2026-01-20 11:35:00|48688.2|48684.6|48705.1|48701.5|48705.4|48701.8|48681.1|48677.5|147
1768909200000|2026-01-20 11:40:00|48705.5|48701.9|48709.5|48705.9|48713.4|48709.8|48687.1|48683.5|189
1768909500000|2026-01-20 11:45:00|48710|48706.4|48714.1|48710.5|48718.3|48714.7|48702.2|48698.6|234
1768909800000|2026-01-20 11:50:00|48714.2|48710.6|48744.1|48740.5|48745.1|48741.5|48712.1|48708.5|204
1768910100000|2026-01-20 11:55:00|48743.6|48740|48734.5|48730.9|48749.3|48745.7|48727.7|48724.1|243
1768910400000|2026-01-20 12:00:00|48734|48730.4|48696.1|48692.5|48734|48730.4|48684.3|48680.7|803
1768910700000|2026-01-20 12:05:00|48697.1|48693.5|48697.9|48694.3|48703.4|48699.8|48690.4|48686.8|226
1768911000000|2026-01-20 12:10:00|48698.2|48694.6|48716.4|48712.8|48718.5|48714.9|48684.8|48681.2|295
1768911300000|2026-01-20 12:15:00|48716.9|48713.3|48696.9|48693.3|48737.9|48734.3|48696.1|48692.5|325
1768911600000|2026-01-20 12:20:00|48697.3|48693.7|48692.1|48688.5|48706.6|48703|48684.4|48680.8|230
1768911900000|2026-01-20 12:25:00|48691.6|48688|48714.9|48711.3|48724.4|48720.8|48686.5|48682.9|299
1768912200000|2026-01-20 12:30:00|48714.4|48710.8|48695.1|48691.5|48719.2|48715.6|48693|48689.4|314
1768912500000|2026-01-20 12:35:00|48694.6|48691|48716.1|48712.5|48718.5|48714.9|48689.3|48685.7|255
1768912800000|2026-01-20 12:40:00|48715.6|48712|48754.7|48751.1|48757.2|48753.6|48714.7|48711.1|385
1768913100000|2026-01-20 12:45:00|48754.8|48751.2|48781.6|48778|48785.8|48782.2|48754.8|48751.2|555
1768913400000|2026-01-20 12:50:00|48782.1|48778.5|48774.1|48770.5|48788.1|48784.5|48769.1|48765.5|224
1768913700000|2026-01-20 12:55:00|48774.6|48771|48760.5|48756.9|48776.1|48772.5|48747.5|48743.9|346
1768914000000|2026-01-20 13:00:00|48761|48757.4|48749|48745.4|48779.1|48775.5|48741.8|48738.2|374
1768914300000|2026-01-20 13:05:00|48748.5|48744.9|48746.3|48742.7|48761.1|48757.5|48744.4|48740.8|380
1768914600000|2026-01-20 13:10:00|48746.8|48743.2|48734.4|48730.8|48752.7|48749.1|48729.6|48726|190
1768914900000|2026-01-20 13:15:00|48732.4|48728.8|48760.9|48757.3|48766.3|48762.7|48732.3|48728.7|273
1768915200000|2026-01-20 13:20:00|48761.4|48757.8|48742.4|48738.8|48773.5|48769.9|48733.8|48730.2|646
1768915500000|2026-01-20 13:25:00|48741.4|48737.8|48715.1|48711.5|48742.4|48738.8|48715.1|48711.5|299
1768915800000|2026-01-20 13:30:00|48714.6|48711|48661.8|48658.2|48723.5|48719.9|48622.4|48618.8|2583
1768916100000|2026-01-20 13:35:00|48658.3|48654.7|48663.5|48659.9|48690.6|48687|48638.2|48634.6|836
1768916400000|2026-01-20 13:40:00|48668|48664.4|48664.6|48661|48680.4|48676.8|48649|48645.4|288
1768916700000|2026-01-20 13:45:00|48665.1|48661.5|48671.9|48668.3|48671.9|48668.3|48648.8|48645.2|277
1768917000000|2026-01-20 13:50:00|48672.4|48668.8|48646.1|48642.5|48672.4|48668.8|48636|48632.4|294
1768917300000|2026-01-20 13:55:00|48645.6|48642|48644.6|48641|48668.8|48665.2|48639.6|48636|706
1768917600000|2026-01-20 14:00:00|48647.1|48643.5|48640.9|48637.3|48669.7|48666.1|48637.8|48634.2|426
1768917900000|2026-01-20 14:05:00|48641.4|48637.8|48651.2|48647.6|48658.5|48654.9|48636.8|48633.2|403
1768918200000|2026-01-20 14:10:00|48649.2|48645.6|48628.8|48625.2|48653.4|48649.8|48628.3|48624.7|509
1768918500000|2026-01-20 14:15:00|48629.3|48625.7|48635.7|48632.1|48654.7|48651.1|48626.7|48623.1|535
1768918800000|2026-01-20 14:20:00|48635.2|48631.6|48635.7|48632.1|48645.8|48642.2|48612|48608.4|656
1768919100000|2026-01-20 14:25:00|48635.2|48631.6|48629.8|48626.2|48649.5|48645.9|48609.9|48606.3|1554
1768919400000|2026-01-20 14:30:00|48628.8|48626.3|48670.6|48668.1|48779|48776.5|48604.4|48601.9|7709
1768919700000|2026-01-20 14:35:00|48670.3|48667.8|48749.3|48746.8|48765.5|48763|48622.5|48620|4263
1768920000000|2026-01-20 14:40:00|48749.6|48747.1|48792.7|48790.2|48797.2|48794.7|48679.6|48677.1|4117
1768920300000|2026-01-20 14:45:00|48793.7|48791.2|48746.5|48744|48793.7|48791.2|48676.7|48674.2|3253
1768920600000|2026-01-20 14:50:00|48747.9|48745.4|48691.1|48688.6|48799.5|48797|48666.9|48664.4|2669
1768920900000|2026-01-20 14:55:00|48690.1|48687.6|48695.8|48693.3|48732.8|48730.3|48670.4|48667.9|1775
1768921200000|2026-01-20 15:00:00|48694.3|48691.8|48688.9|48686.4|48694.3|48691.8|48620.1|48617.6|1675
1768921500000|2026-01-20 15:05:00|48687.9|48685.4|48634.7|48632.2|48711.6|48709.1|48621.8|48619.3|1889
1768921800000|2026-01-20 15:10:00|48635.2|48632.7|48678.4|48675.9|48679.9|48677.4|48586.3|48583.8|1637
1768922100000|2026-01-20 15:15:00|48674.9|48672.4|48664.5|48662|48714.1|48711.6|48653.8|48651.3|1240
1768922400000|2026-01-20 15:20:00|48663.9|48661.4|48835.4|48832.9|48855.3|48852.8|48655.2|48652.7|2402
1768922700000|2026-01-20 15:25:00|48835.9|48833.4|48864.6|48862.1|48892.5|48890|48835.9|48833.4|2234
1768923000000|2026-01-20 15:30:00|48860.7|48858.2|48902.4|48899.9|48910.9|48908.4|48850.8|48848.3|2017
1768923300000|2026-01-20 15:35:00|48905.9|48903.4|48882.5|48880|48917.8|48915.3|48857.6|48855.1|1572
1768923600000|2026-01-20 15:40:00|48883.2|48880.7|48899.2|48896.7|48913.5|48911|48866.4|48863.9|1026
1768923900000|2026-01-20 15:45:00|48903.2|48900.7|48878.8|48876.3|48911.1|48908.6|48866.1|48863.6|1137
1768924200000|2026-01-20 15:50:00|48877.8|48875.3|48839.2|48836.7|48880.1|48877.6|48831.8|48829.3|1211
1768924500000|2026-01-20 15:55:00|48839.1|48836.6|48873.9|48871.4|48878.9|48876.4|48817.4|48814.9|1157
1768924800000|2026-01-20 16:00:00|48875.3|48872.8|48801.4|48798.9|48879.3|48876.8|48788.5|48786|1439
1768925100000|2026-01-20 16:05:00|48796.9|48794.4|48816|48813.5|48821.5|48819|48748.2|48745.7|1317
1768925400000|2026-01-20 16:10:00|48816.9|48814.4|48827.8|48825.3|48883.6|48881.1|48815.7|48813.2|1132
1768925700000|2026-01-20 16:15:00|48826.8|48824.3|48783.6|48781.1|48837.2|48834.7|48773.7|48771.2|1038
1768926000000|2026-01-20 16:20:00|48782.5|48780|48743.9|48741.4|48803.6|48801.1|48738.8|48736.3|882
1768926300000|2026-01-20 16:25:00|48740.9|48738.4|48803.3|48800.8|48811.3|48808.8|48719.7|48717.2|1323
1768926600000|2026-01-20 16:30:00|48803|48800.5|48815.5|48813|48817.5|48815|48779.5|48777|809
1768926900000|2026-01-20 16:35:00|48814.5|48812|48851.4|48848.9|48851.6|48849.1|48798.4|48795.9|982
1768927200000|2026-01-20 16:40:00|48850.4|48847.9|48776.4|48773.9|48851|48848.5|48760.6|48758.1|995
1768927500000|2026-01-20 16:45:00|48776.7|48774.2|48809.5|48807|48810.5|48808|48751.3|48748.8|822
1768927800000|2026-01-20 16:50:00|48810.5|48808|48769.8|48767.3|48844.7|48842.2|48755.9|48753.4|954
1768928100000|2026-01-20 16:55:00|48769.9|48767.4|48845.7|48843.2|48859.7|48857.2|48767.8|48765.3|1026
1768928400000|2026-01-20 17:00:00|48843.3|48840.8|48836.5|48834|48878.3|48875.8|48822|48819.5|751
1768928700000|2026-01-20 17:05:00|48835.5|48833|48820.9|48818.4|48867.9|48865.4|48815.3|48812.8|664
1768929000000|2026-01-20 17:10:00|48819.7|48817.2|48827|48824.5|48840.1|48837.6|48788.4|48785.9|670
1768929300000|2026-01-20 17:15:00|48826.8|48824.3|48817|48814.5|48844.5|48842|48806.9|48804.4|431
1768929600000|2026-01-20 17:20:00|48818.6|48816.1|48766.5|48764|48822.1|48819.6|48764|48761.5|773
1768929900000|2026-01-20 17:25:00|48766|48763.5|48773.8|48771.3|48796.7|48794.2|48753.6|48751.1|713
1768930200000|2026-01-20 17:30:00|48774.4|48771.9|48713.6|48711.1|48774.4|48771.9|48708.6|48706.1|1008
1768930500000|2026-01-20 17:35:00|48712.1|48709.6|48739.6|48737.1|48760.4|48757.9|48696.3|48693.8|1009
1768930800000|2026-01-20 17:40:00|48738.9|48736.4|48715.9|48713.4|48775.4|48772.9|48713.1|48710.6|930
1768931100000|2026-01-20 17:45:00|48713.9|48711.4|48681.7|48679.2|48714.9|48712.4|48675.6|48673.1|743
1768931400000|2026-01-20 17:50:00|48681.3|48678.8|48701.9|48699.4|48713.5|48711|48663.3|48660.8|1090
1768931700000|2026-01-20 17:55:00|48700.9|48698.4|48689.3|48686.8|48700.9|48698.4|48673.6|48671.1|593
1768932000000|2026-01-20 18:00:00|48688.7|48686.2|48686.1|48683.6|48713.7|48711.2|48675.1|48672.6|486
1768932300000|2026-01-20 18:05:00|48686.2|48683.7|48691.8|48689.3|48715.9|48713.4|48685.7|48683.2|382
1768932600000|2026-01-20 18:10:00|48690.7|48688.2|48726.2|48723.7|48736.8|48734.3|48689.2|48686.7|491
1768932900000|2026-01-20 18:15:00|48725.7|48723.2|48717.7|48715.2|48733.5|48731|48703.4|48700.9|272
1768933200000|2026-01-20 18:20:00|48717.8|48715.3|48682.3|48679.8|48717.8|48715.3|48682.1|48679.6|528
1768933500000|2026-01-20 18:25:00|48681.8|48679.3|48685.2|48682.7|48701.5|48699|48678.6|48676.1|470
1768933800000|2026-01-20 18:30:00|48688|48685.5|48661.2|48658.7|48695.6|48693.1|48657|48654.5|617
1768934100000|2026-01-20 18:35:00|48659.7|48657.2|48627.2|48624.7|48677.9|48675.4|48624.1|48621.6|793
1768934400000|2026-01-20 18:40:00|48628.4|48625.9|48574.4|48571.9|48630.8|48628.3|48569.8|48567.3|1123
1768934700000|2026-01-20 18:45:00|48572.4|48569.9|48542.4|48539.9|48585.9|48583.4|48541.9|48539.4|903
1768935000000|2026-01-20 18:50:00|48540.3|48537.8|48485.7|48483.2|48540.3|48537.8|48483.8|48481.3|1163
1768935300000|2026-01-20 18:55:00|48486.2|48483.7|48524.3|48521.8|48562.2|48559.7|48486.2|48483.7|1196
1768935600000|2026-01-20 19:00:00|48525.6|48523.1|48522.1|48519.6|48558.6|48556.1|48519.1|48516.6|1042
1768935900000|2026-01-20 19:05:00|48522.6|48520.1|48532.8|48530.3|48547|48544.5|48513.2|48510.7|731
1768936200000|2026-01-20 19:10:00|48529.7|48527.2|48526.5|48524|48547.2|48544.7|48506.5|48504|633
1768936500000|2026-01-20 19:15:00|48524.5|48522|48512.8|48510.3|48527.8|48525.3|48494.1|48491.6|583
1768936800000|2026-01-20 19:20:00|48514.5|48512|48518.2|48515.7|48531.3|48528.8|48495|48492.5|664
1768937100000|2026-01-20 19:25:00|48515.2|48512.7|48518.6|48516.1|48518.6|48516.1|48485.5|48483|791
1768937400000|2026-01-20 19:30:00|48514.9|48512.4|48468.4|48465.9|48515.3|48512.8|48450|48447.5|1269
1768937700000|2026-01-20 19:35:00|48467.9|48465.4|48492|48489.5|48502.6|48500.1|48447.9|48445.4|811
1768938000000|2026-01-20 19:40:00|48494.1|48491.6|48486.4|48483.9|48527|48524.5|48476.8|48474.3|814
1768938300000|2026-01-20 19:45:00|48484.9|48482.4|48473.1|48470.6|48493.6|48491.1|48464.4|48461.9|544
1768938600000|2026-01-20 19:50:00|48473.2|48470.7|48490.1|48487.6|48495.3|48492.8|48461.2|48458.7|794
1768938900000|2026-01-20 19:55:00|48491.1|48488.6|48476.7|48474.2|48500.9|48498.4|48449.2|48446.7|963
1768939200000|2026-01-20 20:00:00|48474.5|48472|48461.5|48459|48476.1|48473.6|48432.7|48430.2|1016
1768939500000|2026-01-20 20:05:00|48462.5|48460|48465.5|48463|48483.1|48480.6|48454.4|48451.9|756
1768939800000|2026-01-20 20:10:00|48465.9|48463.4|48445.6|48443.1|48484.7|48482.2|48440.1|48437.6|1045
1768940100000|2026-01-20 20:15:00|48447.1|48444.6|48486.8|48484.3|48520.5|48518|48438.3|48435.8|1750
1768940400000|2026-01-20 20:20:00|48487.3|48484.8|48491.7|48489.2|48497.6|48495.1|48463.9|48461.4|1058
1768940700000|2026-01-20 20:25:00|48492.2|48489.7|48519.3|48516.8|48543|48540.5|48490.6|48488.1|1437
1768941000000|2026-01-20 20:30:00|48521|48518.5|48520.1|48517.6|48538|48535.5|48499.2|48496.7|1172
1768941300000|2026-01-20 20:35:00|48519.6|48517.1|48493|48490.5|48527.4|48524.9|48489.5|48487|1038
1768941600000|2026-01-20 20:40:00|48491.3|48488.8|48490.2|48487.7|48507.6|48505.1|48468.5|48466|922
1768941900000|2026-01-20 20:45:00|48487.2|48484.7|48494.3|48491.8|48507.4|48504.9|48484.4|48481.9|1006
1768942200000|2026-01-20 20:50:00|48492.7|48490.2|48476.9|48474.4|48512.6|48510.1|48455.9|48453.4|1888
1768942500000|2026-01-20 20:55:00|48473.4|48470.9|48502.4|48499.9|48517.3|48514.8|48436.8|48434.3|4750
1768942800000|2026-01-20 21:00:00|48506.4|48497.6|48524.9|48520.1|48524.9|48520.1|48486.4|48481.6|1325
1768943100000|2026-01-20 21:05:00|48525.4|48520.6|48532.6|48527.8|48535.4|48530.6|48516.9|48512.1|342
1768943400000|2026-01-20 21:10:00|48533.1|48528.3|48557.3|48552.5|48563.4|48558.6|48530.9|48526.1|357
1768943700000|2026-01-20 21:15:00|48557.8|48553|48551|48546.2|48560.4|48555.6|48545.2|48540.4|161
1768944000000|2026-01-20 21:20:00|48550|48545.2|48549.2|48544.4|48551.6|48546.8|48544.3|48539.5|96
1768944300000|2026-01-20 21:25:00|48549.7|48544.9|48556.5|48551.7|48559.2|48554.4|48541.8|48537|111
1768944600000|2026-01-20 21:30:00|48556|48551.2|48549.7|48544.9|48559.9|48555.1|48541|48536.2|134
1768944900000|2026-01-20 21:35:00|48549.2|48544.4|48539.1|48534.3|48549.2|48544.4|48528.9|48524.1|66
1768945200000|2026-01-20 21:40:00|48539.6|48534.8|48537.6|48532.8|48540.1|48535.3|48527.9|48523.1|93
1768945500000|2026-01-20 21:45:00|48538.1|48533.3|48551.1|48546.3|48557.3|48552.5|48538.1|48533.3|106
1768945800000|2026-01-20 21:50:00|48551.6|48546.8|48551|48546.2|48553.8|48549|48537|48532.2|112
1768946100000|2026-01-20 21:55:00|48550.5|48545.7|48553.7|48543.9|48554.4|48549.6|48547.9|48543.1|83
1768946400000|2026-01-20 22:00:00|48554.2|48544.4|48557.7|48547.9|48559|48549.2|48554.2|48544.4|1
1768946700000|2026-01-20 22:05:00|48557.6|48547.8|48558.6|48548.8|48560.2|48550.4|48556.9|48547.1|0
1768947000000|2026-01-20 22:10:00|48558.5|48548.7|48554.2|48544.4|48559|48549.2|48553.7|48543.9|0
1768947300000|2026-01-20 22:15:00|48553.7|48543.9|48554.2|48544.4|48554.4|48544.6|48553.7|48543.9|0
1768947600000|2026-01-20 22:20:00|48552.8|48543|48550.8|48541|48554.2|48544.4|48550.8|48541|0
1768947900000|2026-01-20 22:25:00|48552.5|48542.7|48550.4|48540.6|48552.5|48542.7|48549|48539.2|0
1768948200000|2026-01-20 22:30:00|48551.4|48541.6|48556.2|48546.4|48557.2|48547.4|48551.4|48541.6|0
1768948500000|2026-01-20 22:35:00|48556.3|48546.5|48558.3|48548.5|48558.3|48548.5|48555.3|48545.5|0
1768948800000|2026-01-20 22:40:00|48558.8|48549|48560.5|48550.7|48566|48556.2|48558.8|48549|0
1768949100000|2026-01-20 22:45:00|48559.4|48549.6|48555.1|48545.3|48560.8|48551|48555.1|48545.3|0
1768949400000|2026-01-20 22:50:00|48554.9|48545.1|48557.9|48548.1|48561.2|48551.4|48553.9|48544.1|0
1768949700000|2026-01-20 22:55:00|48558.3|48548.5|48559.2|48549.4|48561.1|48551.3|48557.1|48547.3|0
1768950000000|2026-01-20 23:00:00|48559.7|48549.9|48574.2|48569.4|48581.7|48576.9|48545.2|48540.4|135
1768950300000|2026-01-20 23:05:00|48574.7|48569.9|48564.2|48559.4|48574.7|48569.9|48559.1|48554.3|68
1768950600000|2026-01-20 23:10:00|48564.7|48559.9|48556.8|48552|48565.2|48560.4|48548.5|48543.7|37
1768950900000|2026-01-20 23:15:00|48557.3|48552.5|48555.2|48550.4|48566.1|48561.3|48553.2|48548.4|32
1768951200000|2026-01-20 23:20:00|48554.7|48549.9|48553.8|48549|48562.3|48557.5|48550.3|48545.5|62
1768951500000|2026-01-20 23:25:00|48554.3|48549.5|48552.6|48547.8|48557.3|48552.5|48548.7|48543.9|29
1768951800000|2026-01-20 23:30:00|48552.1|48547.3|48548.3|48543.5|48557.7|48552.9|48548.3|48543.5|37
1768952100000|2026-01-20 23:35:00|48547.8|48543|48554.8|48550|48560.8|48556|48547.7|48542.9|18
1768952400000|2026-01-20 23:40:00|48555.3|48550.5|48553.7|48548.9|48556.8|48552|48547.1|48542.3|17
1768952700000|2026-01-20 23:45:00|48553.2|48548.4|48522.7|48517.9|48553.2|48548.4|48510.9|48506.1|134
1768953000000|2026-01-20 23:50:00|48522.2|48517.4|48519.7|48514.9|48526.4|48521.6|48508.6|48503.8|132
1768953300000|2026-01-20 23:55:00|48519.2|48514.4|48518.5|48513.7|48520.3|48515.5|48507.3|48502.5|81
1768953600000|2026-01-21 00:00:00|48519|48514.2|48540.5|48535.7|48549|48544.2|48519|48514.2|114
1768953900000|2026-01-21 00:05:00|48541|48536.2|48548.2|48543.4|48550.6|48545.8|48532.9|48528.1|36
1768954200000|2026-01-21 00:10:00|48547.7|48542.9|48543.5|48538.7|48554|48549.2|48543.5|48538.7|34
1768954500000|2026-01-21 00:15:00|48544|48539.2|48546.2|48541.4|48550.1|48545.3|48536.6|48531.8|51
1768954800000|2026-01-21 00:20:00|48545.7|48540.9|48558.7|48553.9|48558.7|48553.9|48543.5|48538.7|98
1768955100000|2026-01-21 00:25:00|48558.2|48553.4|48556.6|48551.8|48560.1|48555.3|48550.8|48546|70
1768955400000|2026-01-21 00:30:00|48557.1|48552.3|48551.3|48546.5|48557.6|48552.8|48548.6|48543.8|69
1768955700000|2026-01-21 00:35:00|48551.8|48547|48568.7|48563.9|48569.2|48564.4|48549.4|48544.6|54
1768956000000|2026-01-21 00:40:00|48568.2|48563.4|48559.1|48554.3|48572.7|48567.9|48558.3|48553.5|62
1768956300000|2026-01-21 00:45:00|48558.6|48553.8|48564.5|48559.7|48567.7|48562.9|48557.1|48552.3|80
1768956600000|2026-01-21 00:50:00|48565|48560.2|48572.4|48567.6|48575.7|48570.9|48565|48560.2|49
1768956900000|2026-01-21 00:55:00|48571.9|48567.1|48566.5|48561.7|48571.9|48567.1|48563.1|48558.3|36
1768957200000|2026-01-21 01:00:00|48568.5|48563.7|48563.8|48559|48570.1|48565.3|48555.7|48550.9|100
1768957500000|2026-01-21 01:05:00|48564.3|48559.5|48574.1|48569.3|48575.2|48570.4|48563.8|48559|70
1768957800000|2026-01-21 01:10:00|48573.6|48568.8|48583.5|48578.7|48584|48579.2|48570.7|48565.9|67
1768958100000|2026-01-21 01:15:00|48583.9|48579.1|48584.5|48579.7|48585.4|48580.6|48577.6|48572.8|103
1768958400000|2026-01-21 01:20:00|48585|48580.2|48590.4|48585.6|48590.9|48586.1|48578|48573.2|161
1768958700000|2026-01-21 01:25:00|48590.9|48586.1|48586.8|48582|48598.4|48593.6|48583.6|48578.8|87
1768959000000|2026-01-21 01:30:00|48586.3|48581.5|48589|48584.2|48591|48586.2|48579.1|48574.3|41
1768959300000|2026-01-21 01:35:00|48589.5|48584.7|48589.7|48584.9|48591.8|48587|48584.3|48579.5|47
1768959600000|2026-01-21 01:40:00|48590.2|48585.4|48594.4|48589.6|48599.5|48594.7|48585.7|48580.9|56
1768959900000|2026-01-21 01:45:00|48594.9|48590.1|48594.3|48589.5|48603.1|48598.3|48589|48584.2|55
1768960200000|2026-01-21 01:50:00|48594.8|48590|48597.2|48592.4|48601.5|48596.7|48591.8|48587|70
1768960500000|2026-01-21 01:55:00|48597.7|48592.9|48592.8|48588|48598|48593.2|48589.7|48584.9|70
1768960800000|2026-01-21 02:00:00|48593.3|48588.5|48595.1|48590.3|48602|48597.2|48592.2|48587.4|77
1768961100000|2026-01-21 02:05:00|48595.6|48590.8|48596.1|48591.3|48601.7|48596.9|48595|48590.2|35
1768961400000|2026-01-21 02:10:00|48596.6|48591.8|48592.8|48588|48597.6|48592.8|48590.3|48585.5|23
1768961700000|2026-01-21 02:15:00|48593.3|48588.5|48588.3|48583.5|48593.3|48588.5|48579.2|48574.4|62
1768962000000|2026-01-21 02:20:00|48588.8|48584|48579.1|48574.3|48590.9|48586.1|48578.5|48573.7|38
1768962300000|2026-01-21 02:25:00|48578.6|48573.8|48572.1|48567.3|48579.7|48574.9|48571.1|48566.3|56
1768962600000|2026-01-21 02:30:00|48570.6|48565.8|48560.8|48556|48574.5|48569.7|48559.2|48554.4|61
1768962900000|2026-01-21 02:35:00|48560.3|48555.5|48564.8|48560|48567.8|48563|48558.8|48554|39
1768963200000|2026-01-21 02:40:00|48564.3|48559.5|48569.9|48565.1|48581.7|48576.9|48562.3|48557.5|100
1768963500000|2026-01-21 02:45:00|48570.4|48565.6|48569.6|48564.8|48570.4|48565.6|48560.5|48555.7|41
1768963800000|2026-01-21 02:50:00|48569.4|48564.6|48568.2|48563.4|48571.5|48566.7|48562.1|48557.3|28
1768964100000|2026-01-21 02:55:00|48567.7|48562.9|48559.3|48554.5|48570.3|48565.5|48558.8|48554|22
1768964400000|2026-01-21 03:00:00|48559.8|48555|48585.2|48580.4|48585.7|48580.9|48559.2|48554.4|47
1768964700000|2026-01-21 03:05:00|48584.7|48579.9|48572.2|48567.4|48588.6|48583.8|48571.5|48566.7|65
1768965000000|2026-01-21 03:10:00|48572.1|48567.3|48591.7|48586.9|48593.2|48588.4|48564.8|48560|120
1768965300000|2026-01-21 03:15:00|48591.2|48586.4|48601.2|48596.4|48607.6|48602.8|48583.2|48578.4|95
1768965600000|2026-01-21 03:20:00|48600.7|48595.9|48606|48601.2|48611.2|48606.4|48593.5|48588.7|95
1768965900000|2026-01-21 03:25:00|48607|48602.2|48611.4|48606.6|48612.3|48607.5|48604.2|48599.4|59
1768966200000|2026-01-21 03:30:00|48611.9|48607.1|48602.8|48598|48612.4|48607.6|48598.3|48593.5|33
1768966500000|2026-01-21 03:35:00|48602.3|48597.5|48611.7|48606.9|48613.8|48609|48602.3|48597.5|29
1768966800000|2026-01-21 03:40:00|48611.2|48606.4|48600.5|48595.7|48612.6|48607.8|48596.2|48591.4|54
1768967100000|2026-01-21 03:45:00|48600|48595.2|48593.7|48588.9|48603.5|48598.7|48582.3|48577.5|93
1768967400000|2026-01-21 03:50:00|48593.2|48588.4|48584.7|48579.9|48593.2|48588.4|48583.4|48578.6|50
1768967700000|2026-01-21 03:55:00|48584.2|48579.4|48586.8|48582|48593.2|48588.4|48582.4|48577.6|54
1768968000000|2026-01-21 04:00:00|48587.3|48582.5|48600.1|48595.3|48600.1|48595.3|48584.3|48579.5|48
1768968300000|2026-01-21 04:05:00|48600.6|48595.8|48595.5|48590.7|48606.2|48601.4|48591.5|48586.7|30
1768968600000|2026-01-21 04:10:00|48596|48591.2|48593.9|48589.1|48601.3|48596.5|48592.7|48587.9|29
1768968900000|2026-01-21 04:15:00|48594.3|48589.5|48594.9|48590.1|48600.9|48596.1|48577.9|48573.1|77
1768969200000|2026-01-21 04:20:00|48594.4|48589.6|48600.7|48595.9|48601.2|48596.4|48591.2|48586.4|31
1768969500000|2026-01-21 04:25:00|48600.2|48595.4|48600|48595.2|48605.5|48600.7|48598.1|48593.3|30
1768969800000|2026-01-21 04:30:00|48599.5|48594.7|48591|48586.2|48599.5|48594.7|48588.7|48583.9|28
1768970100000|2026-01-21 04:35:00|48590.5|48585.7|48596|48591.2|48600.6|48595.8|48589|48584.2|17
1768970400000|2026-01-21 04:40:00|48595.5|48590.7|48596.2|48591.4|48598|48593.2|48592.8|48588|22
1768970700000|2026-01-21 04:45:00|48596.7|48591.9|48591.6|48586.8|48596.7|48591.9|48590.1|48585.3|16
1768971000000|2026-01-21 04:50:00|48591.1|48586.3|48592.8|48588|48597.1|48592.3|48589.9|48585.1|18
1768971300000|2026-01-21 04:55:00|48593.3|48588.5|48590.1|48585.3|48594.3|48589.5|48587.6|48582.8|5
1768971600000|2026-01-21 05:00:00|48588.1|48583.3|48576.3|48571.5|48590|48585.2|48574.4|48569.6|311
1768971900000|2026-01-21 05:05:00|48577.3|48572.5|48588.2|48583.4|48590.7|48585.9|48561|48556.2|366
1768972200000|2026-01-21 05:10:00|48587.7|48582.9|48600.8|48596|48604.3|48599.5|48587.5|48582.7|113
1768972500000|2026-01-21 05:15:00|48601.3|48596.5|48585.9|48581.1|48601.3|48596.5|48585.9|48581.1|50
1768972800000|2026-01-21 05:20:00|48586.3|48581.5|48589.2|48584.4|48599.5|48594.7|48586.3|48581.5|140
1768973100000|2026-01-21 05:25:00|48589.6|48584.8|48589.2|48584.4|48591.7|48586.9|48577.1|48572.3|109
1768973400000|2026-01-21 05:30:00|48588.9|48584.1|48591.3|48586.5|48595.6|48590.8|48588.9|48584.1|46
1768973700000|2026-01-21 05:35:00|48592.8|48588|48592.4|48587.6|48596.6|48591.8|48591.2|48586.4|34
1768974000000|2026-01-21 05:40:00|48592.9|48588.1|48589.3|48584.5|48597|48592.2|48588.1|48583.3|42
1768974300000|2026-01-21 05:45:00|48589.8|48585|48583.7|48578.9|48590.8|48586|48581.7|48576.9|47
1768974600000|2026-01-21 05:50:00|48583.2|48578.4|48576.5|48571.7|48588.2|48583.4|48576.5|48571.7|76
1768974900000|2026-01-21 05:55:00|48577|48572.2|48579.8|48575|48582.8|48578|48573.5|48568.7|30
1768975200000|2026-01-21 06:00:00|48579.3|48574.5|48584.3|48579.5|48584.3|48579.5|48576.8|48572|58
1768975500000|2026-01-21 06:05:00|48582.8|48578|48579.8|48575|48583.3|48578.5|48574.7|48569.9|58
1768975800000|2026-01-21 06:10:00|48579.3|48574.5|48583.1|48578.3|48585.2|48580.4|48577.3|48572.5|45
1768976100000|2026-01-21 06:15:00|48582.6|48577.8|48586|48581.2|48586.7|48581.9|48580.4|48575.6|48
1768976400000|2026-01-21 06:20:00|48587.5|48582.7|48578.1|48573.3|48589.7|48584.9|48576.7|48571.9|41
1768976700000|2026-01-21 06:25:00|48577.6|48572.8|48572.5|48567.7|48578.1|48573.3|48563.5|48558.7|34
1768977000000|2026-01-21 06:30:00|48573|48568.2|48584.1|48579.3|48589.7|48584.9|48570.9|48566.1|137
1768977300000|2026-01-21 06:35:00|48584.6|48579.8|48570.2|48565.4|48584.6|48579.8|48568.6|48563.8|61
1768977600000|2026-01-21 06:40:00|48569.7|48564.9|48567.7|48562.9|48571.9|48567.1|48563.7|48558.9|53
1768977900000|2026-01-21 06:45:00|48567.2|48562.4|48543|48538.2|48568.2|48563.4|48542|48537.2|96
1768978200000|2026-01-21 06:50:00|48542.5|48537.7|48552.8|48548|48557.8|48553|48540.1|48535.3|41
1768978500000|2026-01-21 06:55:00|48552.3|48547.5|48544.9|48540.1|48554.1|48549.3|48544.9|48540.1|29
1768978800000|2026-01-21 07:00:00|48544.2|48540.6|48555.8|48552.2|48558.2|48554.6|48542.2|48538.6|103
1768979100000|2026-01-21 07:05:00|48556.3|48552.7|48572.2|48568.6|48577.9|48574.3|48556.3|48552.7|165
1768979400000|2026-01-21 07:10:00|48570.7|48567.1|48591.5|48587.9|48593.9|48590.3|48570.2|48566.6|105
1768979700000|2026-01-21 07:15:00|48592|48588.4|48597.1|48593.5|48599.5|48595.9|48590.8|48587.2|90
1768980000000|2026-01-21 07:20:00|48597.4|48593.8|48594.3|48590.7|48601.1|48597.5|48590.7|48587.1|82
1768980300000|2026-01-21 07:25:00|48594.2|48590.6|48602.7|48599.1|48604.1|48600.5|48590.9|48587.3|58
1768980600000|2026-01-21 07:30:00|48602.2|48598.6|48607.4|48603.8|48607.8|48604.2|48598.4|48594.8|158
1768980900000|2026-01-21 07:35:00|48607.3|48603.7|48608.3|48604.7|48614|48610.4|48603.6|48600|304
1768981200000|2026-01-21 07:40:00|48607.8|48604.2|48607.4|48603.8|48612.3|48608.7|48604|48600.4|95
1768981500000|2026-01-21 07:45:00|48606.9|48603.3|48602.1|48598.5|48609|48605.4|48591.4|48587.8|115
1768981800000|2026-01-21 07:50:00|48602.6|48599|48594.1|48590.5|48607.3|48603.7|48594.1|48590.5|94
1768982100000|2026-01-21 07:55:00|48593.6|48590|48592.2|48588.6|48597.1|48593.5|48585.3|48581.7|115
1768982400000|2026-01-21 08:00:00|48591.2|48587.6|48588.2|48584.6|48608.7|48605.1|48585.4|48581.8|172
1768982700000|2026-01-21 08:05:00|48587.7|48584.1|48593.6|48590|48600.4|48596.8|48585.7|48582.1|55
1768983000000|2026-01-21 08:10:00|48595.6|48592|48582.7|48579.1|48595.6|48592|48577.6|48574|97
1768983300000|2026-01-21 08:15:00|48583.2|48579.6|48600|48596.4|48605.7|48602.1|48583.2|48579.6|91
1768983600000|2026-01-21 08:20:00|48600.5|48596.9|48597.2|48593.6|48601.7|48598.1|48576.8|48573.2|75
1768983900000|2026-01-21 08:25:00|48597.7|48594.1|48604.2|48600.6|48619.9|48616.3|48596.7|48593.1|165
1768984200000|2026-01-21 08:30:00|48603.2|48599.6|48598.1|48594.5|48611.4|48607.8|48597.6|48594|65
1768984500000|2026-01-21 08:35:00|48597.6|48594|48605.9|48602.3|48609.5|48605.9|48588.5|48584.9|74
1768984800000|2026-01-21 08:40:00|48605.4|48601.8|48608.3|48604.7|48610.7|48607.1|48602|48598.4|30
1768985100000|2026-01-21 08:45:00|48607.8|48604.2|48613.6|48610|48618.5|48614.9|48607.3|48603.7|67
1768985400000|2026-01-21 08:50:00|48613.1|48609.5|48605.2|48601.6|48616.6|48613|48600.7|48597.1|61
1768985700000|2026-01-21 08:55:00|48604.7|48601.1|48597.4|48593.8|48609.2|48605.6|48594|48590.4|83
1768986000000|2026-01-21 09:00:00|48597.9|48594.3|48604.6|48601|48606.1|48602.5|48592.2|48588.6|98
1768986300000|2026-01-21 09:05:00|48605.1|48601.5|48592.6|48589|48608|48604.4|48590.6|48587|83
1768986600000|2026-01-21 09:10:00|48592.1|48588.5|48602.6|48599|48605.6|48602|48589.6|48586|86
1768986900000|2026-01-21 09:15:00|48601.6|48598|48607.5|48603.9|48608.7|48605.1|48601.1|48597.5|64
1768987200000|2026-01-21 09:20:00|48605.5|48601.9|48587.3|48583.7|48607.8|48604.2|48582.7|48579.1|117
1768987500000|2026-01-21 09:25:00|48586.8|48583.2|48585.3|48581.7|48595.1|48591.5|48583.2|48579.6|73
1768987800000|2026-01-21 09:30:00|48584.8|48581.2|48573.5|48569.9|48586.3|48582.7|48569.3|48565.7|110
1768988100000|2026-01-21 09:35:00|48574|48570.4|48578.5|48574.9|48583.9|48580.3|48567.4|48563.8|114
1768988400000|2026-01-21 09:40:00|48579.5|48575.9|48568.5|48564.9|48586.9|48583.3|48566.8|48563.2|88
1768988700000|2026-01-21 09:45:00|48569|48565.4|48545.2|48541.6|48570|48566.4|48531.1|48527.5|355
1768989000000|2026-01-21 09:50:00|48544.7|48541.1|48524.7|48521.1|48549.5|48545.9|48523.7|48520.1|196
1768989300000|2026-01-21 09:55:00|48524.5|48520.9|48510.4|48506.8|48532.3|48528.7|48507.1|48503.5|259
1768989600000|2026-01-21 10:00:00|48510.9|48507.3|48539.5|48535.9|48543.8|48540.2|48494.4|48490.8|198
1768989900000|2026-01-21 10:05:00|48540.1|48536.5|48525.9|48522.3|48540.1|48536.5|48521.7|48518.1|102
1768990200000|2026-01-21 10:10:00|48526.4|48522.8|48529.2|48525.6|48529.7|48526.1|48516.3|48512.7|75
1768990500000|2026-01-21 10:15:00|48529.7|48526.1|48544.9|48541.3|48549.5|48545.9|48527|48523.4|138
1768990800000|2026-01-21 10:20:00|48545.4|48541.8|48538.6|48535|48553.1|48549.5|48525.9|48522.3|117
1768991100000|2026-01-21 10:25:00|48539.1|48535.5|48562.2|48558.6|48564.5|48560.9|48534.7|48531.1|123
1768991400000|2026-01-21 10:30:00|48561.9|48558.3|48564.5|48560.9|48565.5|48561.9|48551.7|48548.1|98
1768991700000|2026-01-21 10:35:00|48565|48561.4|48569.5|48565.9|48573.7|48570.1|48557.3|48553.7|110
1768992000000|2026-01-21 10:40:00|48569|48565.4|48571.2|48567.6|48578.3|48574.7|48564.5|48560.9|137
1768992300000|2026-01-21 10:45:00|48571.7|48568.1|48574|48570.4|48577|48573.4|48569.6|48566|48
1768992600000|2026-01-21 10:50:00|48574.5|48570.9|48554.6|48551|48576.4|48572.8|48554.6|48551|73
1768992900000|2026-01-21 10:55:00|48553.1|48549.5|48542.3|48538.7|48553.1|48549.5|48538.8|48535.2|77
1768993200000|2026-01-21 11:00:00|48542.8|48539.2|48535.9|48532.3|48542.8|48539.2|48524.1|48520.5|91
1768993500000|2026-01-21 11:05:00|48535.4|48531.8|48543.4|48539.8|48548.1|48544.5|48533.7|48530.1|63
1768993800000|2026-01-21 11:10:00|48542.9|48539.3|48526.6|48523|48542.9|48539.3|48526.6|48523|57
1768994100000|2026-01-21 11:15:00|48526.4|48522.8|48532.1|48528.5|48534.1|48530.5|48521.2|48517.6|299
1768994400000|2026-01-21 11:20:00|48525.6|48522|48516.7|48513.1|48546.3|48542.7|48508|48504.4|703
1768994700000|2026-01-21 11:25:00|48517.2|48513.6|48511.6|48508|48525.8|48522.2|48506|48502.4|288
1768995000000|2026-01-21 11:30:00|48511.1|48507.5|48490.6|48487|48516.1|48512.5|48490.4|48486.8|165
1768995300000|2026-01-21 11:35:00|48489.6|48486|48470.3|48466.7|48489.6|48486|48467.9|48464.3|265
1768995600000|2026-01-21 11:40:00|48470.8|48467.2|48473.2|48469.6|48475.5|48471.9|48461|48457.4|208
1768995900000|2026-01-21 11:45:00|48472.7|48469.1|48440.8|48437.2|48474.2|48470.6|48429.3|48425.7|300
1768996200000|2026-01-21 11:50:00|48440.3|48436.7|48416.8|48413.2|48443.1|48439.5|48416.2|48412.6|265
1768996500000|2026-01-21 11:55:00|48416.4|48412.8|48383.4|48379.8|48438.1|48434.5|48380.7|48377.1|1838
1768996800000|2026-01-21 12:00:00|48382.9|48379.3|48441|48437.4|48441.2|48437.6|48382.9|48379.3|889
1768997100000|2026-01-21 12:05:00|48441.2|48437.6|48460.8|48457.2|48469.8|48466.2|48436.2|48432.6|354
1768997400000|2026-01-21 12:10:00|48460.3|48456.7|48447.4|48443.8|48465.6|48462|48439.7|48436.1|155
1768997700000|2026-01-21 12:15:00|48447.5|48443.9|48444.8|48441.2|48451|48447.4|48437.3|48433.7|214
1768998000000|2026-01-21 12:20:00|48445.3|48441.7|48450.8|48447.2|48456.4|48452.8|48430|48426.4|184
1768998300000|2026-01-21 12:25:00|48451.3|48447.7|48434.4|48430.8|48451.3|48447.7|48428.2|48424.6|120
1768998600000|2026-01-21 12:30:00|48436.4|48432.8|48430.4|48426.8|48436.9|48433.3|48416.8|48413.2|200
1768998900000|2026-01-21 12:35:00|48431.4|48427.8|48395.2|48391.6|48431.4|48427.8|48394.2|48390.6|197
1768999200000|2026-01-21 12:40:00|48394.8|48391.2|48383.9|48380.3|48396.3|48392.7|48378.9|48375.3|288
1768999500000|2026-01-21 12:45:00|48383.4|48379.8|48372.2|48368.6|48389.4|48385.8|48351.6|48348|365
1768999800000|2026-01-21 12:50:00|48373.2|48369.6|48391.1|48387.5|48392.5|48388.9|48372.9|48369.3|151
1769000100000|2026-01-21 12:55:00|48390.1|48386.5|48402.3|48398.7|48408.4|48404.8|48385.2|48381.6|140
1769000400000|2026-01-21 13:00:00|48402.8|48399.2|48387.1|48383.5|48407.6|48404|48382.6|48379|211
1769000700000|2026-01-21 13:05:00|48387.6|48384|48412.1|48408.5|48415|48411.4|48387.2|48383.6|195
1769001000000|2026-01-21 13:10:00|48411.6|48408|48390.1|48386.5|48412.6|48409|48387.1|48383.5|280
1769001300000|2026-01-21 13:15:00|48389.6|48386|48372.9|48369.3|48395|48391.4|48368.6|48365|151
1769001600000|2026-01-21 13:20:00|48372.4|48368.8|48358.6|48355|48373.2|48369.6|48352.8|48349.2|272
1769001900000|2026-01-21 13:25:00|48358.1|48354.5|48347.1|48343.5|48360.3|48356.7|48345.3|48341.7|232
1769002200000|2026-01-21 13:30:00|48346.6|48343|48328.1|48324.5|48346.6|48343|48315.6|48312|295
1769002500000|2026-01-21 13:35:00|48327.6|48324|48356.3|48352.7|48359.6|48356|48315.4|48311.8|338
1769002800000|2026-01-21 13:40:00|48355.9|48352.3|48338.7|48335.1|48371.8|48368.2|48338.5|48334.9|305
1769003100000|2026-01-21 13:45:00|48339.2|48335.6|48345|48341.4|48349.8|48346.2|48318.7|48315.1|347
1769003400000|2026-01-21 13:50:00|48344.5|48340.9|48378.5|48374.9|48382.9|48379.3|48332.3|48328.7|392
1769003700000|2026-01-21 13:55:00|48378|48374.4|48371.4|48367.8|48399|48395.4|48362.8|48359.2|1041
1769004000000|2026-01-21 14:00:00|48364.4|48360.8|48435.2|48431.6|48475.5|48471.9|48358.6|48355|2008
1769004300000|2026-01-21 14:05:00|48434.2|48430.6|48452|48448.4|48486.2|48482.6|48428.8|48425.2|1258
1769004600000|2026-01-21 14:10:00|48452.5|48448.9|48557.8|48554.2|48579|48575.4|48446.1|48442.5|2376
1769004900000|2026-01-21 14:15:00|48556.8|48553.2|48583.4|48579.8|48602.3|48598.7|48537.6|48534|1305
1769005200000|2026-01-21 14:20:00|48584.4|48580.8|48631.9|48628.3|48644.4|48640.8|48525|48521.4|1951
1769005500000|2026-01-21 14:25:00|48635.4|48631.8|48577.1|48573.5|48649.3|48645.7|48563.9|48560.3|1275
1769005800000|2026-01-21 14:30:00|48576.2|48573.7|48675.7|48673.2|48704.8|48702.3|48573.6|48571.1|6863
1769006100000|2026-01-21 14:35:00|48675.9|48673.4|48705.4|48702.9|48733.9|48731.4|48646.2|48643.7|3521
1769006400000|2026-01-21 14:40:00|48702.4|48699.9|48700.1|48697.6|48737.4|48734.9|48668.9|48666.4|3295
1769006700000|2026-01-21 14:45:00|48699.7|48697.2|48789.1|48786.6|48799.3|48796.8|48697.5|48695|2464
1769007000000|2026-01-21 14:50:00|48789.9|48787.4|48743.9|48741.4|48789.9|48787.4|48728.1|48725.6|1793
1769007300000|2026-01-21 14:55:00|48744.3|48741.8|48810.6|48808.1|48816|48813.5|48736.5|48734|1891
1769007600000|2026-01-21 15:00:00|48811.5|48809|48829.8|48827.3|48843.3|48840.8|48801.6|48799.1|2085
1769007900000|2026-01-21 15:05:00|48831.8|48829.3|48835.9|48833.4|48885.3|48882.8|48820|48817.5|2300
1769008200000|2026-01-21 15:10:00|48833.4|48830.9|48843.6|48841.1|48854.9|48852.4|48798.9|48796.4|1738
1769008500000|2026-01-21 15:15:00|48843.5|48841|48887.8|48885.3|48938.5|48936|48843.5|48841|2481
1769008800000|2026-01-21 15:20:00|48886.8|48884.3|48881.8|48879.3|48911.6|48909.1|48845.5|48843|1597
1769009100000|2026-01-21 15:25:00|48882|48879.5|48904.3|48901.8|48913|48910.5|48842.5|48840|1508
1769009400000|2026-01-21 15:30:00|48904.5|48902|48965.5|48963|48976.5|48974|48897.9|48895.4|1960
1769009700000|2026-01-21 15:35:00|48966.5|48964|48954.5|48952|49011.8|49009.3|48950.2|48947.7|1749
1769010000000|2026-01-21 15:40:00|48950.7|48948.2|48976.4|48973.9|48998.8|48996.3|48947.8|48945.3|1570
1769010300000|2026-01-21 15:45:00|48976.7|48974.2|48994.1|48991.6|49021.6|49019.1|48976.7|48974.2|1236
1769010600000|2026-01-21 15:50:00|48993.2|48990.7|48997.6|48995.1|49025.4|49022.9|48986|48983.5|1188
1769010900000|2026-01-21 15:55:00|48999.6|48997.1|48969.7|48967.2|49003.5|49001|48963.8|48961.3|966
1769011200000|2026-01-21 16:00:00|48969.2|48966.7|48955.2|48952.7|48976.9|48974.4|48949.4|48946.9|1044
1769011500000|2026-01-21 16:05:00|48954.7|48952.2|48916.6|48914.1|48965.3|48962.8|48905|48902.5|977
1769011800000|2026-01-21 16:10:00|48914.6|48912.1|48915|48912.5|48952.6|48950.1|48908.9|48906.4|1020
1769012100000|2026-01-21 16:15:00|48914.5|48912|48923.7|48921.2|48957.7|48955.2|48902.8|48900.3|889
1769012400000|2026-01-21 16:20:00|48925|48922.5|48930.9|48928.4|48943.8|48941.3|48904.3|48901.8|613
1769012700000|2026-01-21 16:25:00|48932.9|48930.4|48956.4|48953.9|48961.6|48959.1|48905|48902.5|665
1769013000000|2026-01-21 16:30:00|48955.1|48952.6|48931.3|48928.8|48960.7|48958.2|48910|48907.5|1278
1769013300000|2026-01-21 16:35:00|48929.8|48927.3|48824.1|48821.6|48933.3|48930.8|48814.5|48812|1440
1769013600000|2026-01-21 16:40:00|48826.8|48824.3|48822.8|48820.3|48864.4|48861.9|48803.8|48801.3|1949
1769013900000|2026-01-21 16:45:00|48822.6|48820.1|48858.2|48855.7|48883.7|48881.2|48808.4|48805.9|1267
1769014200000|2026-01-21 16:50:00|48860.2|48857.7|48825.1|48822.6|48870.2|48867.7|48816.3|48813.8|899
1769014500000|2026-01-21 16:55:00|48823.1|48820.6|48771.1|48768.6|48830|48827.5|48767.8|48765.3|1168
1769014800000|2026-01-21 17:00:00|48772.4|48769.9|48737.8|48735.3|48804.4|48801.9|48737.1|48734.6|1149
1769015100000|2026-01-21 17:05:00|48737.7|48735.2|48706.7|48704.2|48747.4|48744.9|48687.3|48684.8|1301
1769015400000|2026-01-21 17:10:00|48707.7|48705.2|48614.7|48612.2|48730.5|48728|48607.2|48604.7|1498
1769015700000|2026-01-21 17:15:00|48615.2|48612.7|48687.6|48685.1|48708.9|48706.4|48598.8|48596.3|1489
1769016000000|2026-01-21 17:20:00|48689.7|48687.2|48750.1|48747.6|48775.4|48772.9|48677.5|48675|1228
1769016300000|2026-01-21 17:25:00|48750.3|48747.8|48742|48739.5|48764.7|48762.2|48705.3|48702.8|944
1769016600000|2026-01-21 17:30:00|48739.2|48736.7|48698.3|48695.8|48741.1|48738.6|48670.5|48668|947
1769016900000|2026-01-21 17:35:00|48699.3|48696.8|48716.3|48713.8|48732.6|48730.1|48668.7|48666.2|771
1769017200000|2026-01-21 17:40:00|48715.9|48713.4|48691.1|48688.6|48743.9|48741.4|48689.1|48686.6|795
1769017500000|2026-01-21 17:45:00|48690.1|48687.6|48702.8|48700.3|48714.6|48712.1|48675.7|48673.2|648
1769017800000|2026-01-21 17:50:00|48702.7|48700.2|48775.3|48772.8|48776.6|48774.1|48683|48680.5|963
1769018100000|2026-01-21 17:55:00|48774.8|48772.3|48758.5|48756|48784.2|48781.7|48743.1|48740.6|892
1769018400000|2026-01-21 18:00:00|48756.4|48753.9|48648.1|48645.6|48768.6|48766.1|48631.1|48628.6|1229
1769018700000|2026-01-21 18:05:00|48646.1|48643.6|48701.2|48698.7|48706.3|48703.8|48646.1|48643.6|913
1769019000000|2026-01-21 18:10:00|48700.8|48698.3|48745.4|48742.9|48787.5|48785|48694.6|48692.1|1014
1769019300000|2026-01-21 18:15:00|48747.4|48744.9|48743.7|48741.2|48765.3|48762.8|48732.2|48729.7|674
1769019600000|2026-01-21 18:20:00|48744.5|48742|48734.1|48731.6|48767.6|48765.1|48709.2|48706.7|750
1769019900000|2026-01-21 18:25:00|48736.1|48733.6|48793.3|48790.8|48810.4|48807.9|48728.1|48725.6|734
1769020200000|2026-01-21 18:30:00|48793.8|48791.3|48795.3|48792.8|48812.6|48810.1|48779.5|48777|907
1769020500000|2026-01-21 18:35:00|48794.8|48792.3|48776.3|48773.8|48810.2|48807.7|48746.2|48743.7|812
1769020800000|2026-01-21 18:40:00|48774.4|48771.9|48762.2|48759.7|48782.1|48779.6|48749.8|48747.3|560
1769021100000|2026-01-21 18:45:00|48767.2|48764.7|48831|48828.5|48835.9|48833.4|48742.5|48740|1163
1769021400000|2026-01-21 18:50:00|48832.5|48830|48818.4|48815.9|48859.6|48857.1|48816.2|48813.7|668
1769021700000|2026-01-21 18:55:00|48818.5|48816|48821.9|48819.4|48827.2|48824.7|48786|48783.5|576
1769022000000|2026-01-21 19:00:00|48820.9|48818.4|48775|48772.5|48828.9|48826.4|48768.1|48765.6|558
1769022300000|2026-01-21 19:05:00|48774.7|48772.2|48754.6|48752.1|48783.3|48780.8|48733.2|48730.7|525
1769022600000|2026-01-21 19:10:00|48754.4|48751.9|48754|48751.5|48784.6|48782.1|48742.7|48740.2|562
1769022900000|2026-01-21 19:15:00|48752|48749.5|48784|48781.5|48795.4|48792.9|48742.5|48740|443
1769023200000|2026-01-21 19:20:00|48785.5|48783|48813.2|48810.7|48825.2|48822.7|48772.5|48770|350
1769023500000|2026-01-21 19:25:00|48811.2|48808.7|49061.2|49058.7|49101.6|49099.1|48788.3|48785.8|3728
1769023800000|2026-01-21 19:30:00|49058.9|49056.4|49138.4|49135.9|49144.6|49142.1|49050.2|49047.7|2442
1769024100000|2026-01-21 19:35:00|49138.9|49136.4|49194.1|49191.6|49209.6|49207.1|49129.8|49127.3|2397
1769024400000|2026-01-21 19:40:00|49195.6|49193.1|49231.8|49229.3|49262.3|49259.8|49172.5|49170|1936
1769024700000|2026-01-21 19:45:00|49232.1|49229.6|49273.9|49271.4|49286.6|49284.1|49224.5|49222|3010
1769025000000|2026-01-21 19:50:00|49271|49268.5|49220.8|49218.3|49296.2|49293.7|49208.1|49205.6|2193
1769025300000|2026-01-21 19:55:00|49218.8|49216.3|49266.1|49263.6|49268.8|49266.3|49199.9|49197.4|1306
1769025600000|2026-01-21 20:00:00|49268.6|49266.1|49223|49220.5|49293|49290.5|49221.4|49218.9|1591
1769025900000|2026-01-21 20:05:00|49224|49221.5|49196.6|49194.1|49240.5|49238|49182.8|49180.3|1323
1769026200000|2026-01-21 20:10:00|49198.2|49195.7|49164.7|49162.2|49205.8|49203.3|49164|49161.5|862
1769026500000|2026-01-21 20:15:00|49169.2|49166.7|49124.4|49121.9|49186.4|49183.9|49103.6|49101.1|1604
1769026800000|2026-01-21 20:20:00|49126.6|49124.1|49096.2|49093.7|49143.5|49141|49086.8|49084.3|1627
1769027100000|2026-01-21 20:25:00|49095.9|49093.4|49072.9|49070.4|49110.3|49107.8|49067.3|49064.8|929
1769027400000|2026-01-21 20:30:00|49076.9|49074.4|49089.5|49087|49104.3|49101.8|49048.7|49046.2|1674
1769027700000|2026-01-21 20:35:00|49089|49086.5|49093.6|49091.1|49118.8|49116.3|49089|49086.5|623
1769028000000|2026-01-21 20:40:00|49093.1|49090.6|49076.2|49073.7|49111.5|49109|49068.9|49066.4|726
1769028300000|2026-01-21 20:45:00|49070.2|49067.7|49094.7|49092.2|49100.7|49098.2|49065.9|49063.4|812
1769028600000|2026-01-21 20:50:00|49091.8|49089.3|49082|49079.5|49103.3|49100.8|49042.2|49039.7|1799
1769028900000|2026-01-21 20:55:00|49082.2|49079.7|49085.4|49082.9|49097.1|49094.6|49056.2|49053.7|3528
1769029200000|2026-01-21 21:00:00|49085.6|49083.1|49113.5|49108.7|49122.8|49118|49084.1|49079.3|1544
1769029500000|2026-01-21 21:05:00|49113.7|49108.9|49104.8|49100|49117.9|49113.1|49102.1|49097.3|292
1769029800000|2026-01-21 21:10:00|49105.3|49100.5|49127.1|49122.3|49132.6|49127.8|49094.4|49089.6|339
1769030100000|2026-01-21 21:15:00|49127.6|49122.8|49125.4|49120.6|49131.2|49126.4|49117|49112.2|159
1769030400000|2026-01-21 21:20:00|49125.9|49121.1|49119.7|49114.9|49133.4|49128.6|49115.1|49110.3|76
1769030700000|2026-01-21 21:25:00|49117.7|49112.9|49116.1|49111.3|49119.6|49114.8|49106|49101.2|154
1769031000000|2026-01-21 21:30:00|49116.6|49111.8|49107.6|49102.8|49122.2|49117.4|49107.1|49102.3|83
1769031300000|2026-01-21 21:35:00|49107.3|49102.5|49106.9|49102.1|49108.2|49103.4|49099.9|49095.1|63
1769031600000|2026-01-21 21:40:00|49106.4|49101.6|49106.2|49101.4|49107.9|49103.1|49098.8|49094|78
1769031900000|2026-01-21 21:45:00|49106.7|49101.9|49097.8|49093|49107.1|49102.3|49095.8|49091|63
1769032200000|2026-01-21 21:50:00|49097.3|49092.5|49093.8|49089|49100.8|49096|49082.7|49077.9|175
1769032500000|2026-01-21 21:55:00|49094.3|49089.5|49100.8|49091|49101.2|49093.6|49090.1|49085.3|50
1769032800000|2026-01-21 22:00:00|49101.5|49091.7|49095.7|49085.9|49102.6|49092.8|49094.9|49085.1|0
1769033100000|2026-01-21 22:05:00|49096|49086.2|49104.8|49095|49104.8|49095|49095.8|49086|0
1769033400000|2026-01-21 22:10:00|49104.6|49094.8|49112|49102.2|49114.3|49104.5|49103.4|49093.6|0
1769033700000|2026-01-21 22:15:00|49112.1|49102.3|49108|49098.2|49112.4|49102.6|49105.7|49095.9|0
1769034000000|2026-01-21 22:20:00|49108.9|49099.1|49104.6|49094.8|49110.3|49100.5|49104.3|49094.5|0
1769034300000|2026-01-21 22:25:00|49104.3|49094.5|49110.1|49100.3|49111.2|49101.4|49103.6|49093.8|0
1769034600000|2026-01-21 22:30:00|49110.3|49100.5|49110.5|49100.7|49110.5|49100.7|49110.2|49100.4|0
1769034900000|2026-01-21 22:35:00|49110.4|49100.6|49115|49105.2|49116.4|49106.6|49110.4|49100.6|0
1769035200000|2026-01-21 22:40:00|49115.4|49105.6|49121.3|49111.5|49121.7|49111.9|49113.4|49103.6|0
1769035500000|2026-01-21 22:45:00|49121.6|49111.8|49122.5|49112.7|49125.3|49115.5|49120.6|49110.8|0
1769035800000|2026-01-21 22:50:00|49122|49112.2|49125.8|49116|49126|49116.2|49120.9|49111.1|0
1769036100000|2026-01-21 22:55:00|49126.9|49117.1|49134.7|49124.9|49140.6|49130.8|49121.9|49112.1|0
1769036400000|2026-01-21 23:00:00|49120.1|49115.3|49158.7|49153.9|49165.7|49160.9|49120.1|49115.3|137
1769036700000|2026-01-21 23:05:00|49158.2|49153.4|49164.4|49159.6|49166.4|49161.6|49151.2|49146.4|76
1769037000000|2026-01-21 23:10:00|49163.9|49159.1|49146.4|49141.6|49163.9|49159.1|49134.7|49129.9|45
1769037300000|2026-01-21 23:15:00|49146|49141.2|49151.5|49146.7|49159|49154.2|49144.5|49139.7|28
1769037600000|2026-01-21 23:20:00|49151|49146.2|49157.7|49152.9|49158.8|49154|49145.6|49140.8|50
1769037900000|2026-01-21 23:25:00|49157.2|49152.4|49170.5|49165.7|49177.2|49172.4|49156.2|49151.4|33
1769038200000|2026-01-21 23:30:00|49171|49166.2|49139.8|49135|49171|49166.2|49137.2|49132.4|69
1769038500000|2026-01-21 23:35:00|49139.3|49134.5|49132.3|49127.5|49143.5|49138.7|49129.3|49124.5|33
1769038800000|2026-01-21 23:40:00|49132.8|49128|49140.2|49135.4|49152.7|49147.9|49130.1|49125.3|27
1769039100000|2026-01-21 23:45:00|49140.8|49136|49143.9|49139.1|49154.5|49149.7|49136.4|49131.6|60
1769039400000|2026-01-21 23:50:00|49144.4|49139.6|49144|49139.2|49156.9|49152.1|49142.5|49137.7|30
1769039700000|2026-01-21 23:55:00|49143.7|49138.9|49145.8|49141|49146.3|49141.5|49138.3|49133.5|26
1769040000000|2026-01-22 00:00:00|49146.1|49141.3|49144.3|49139.5|49151.5|49146.7|49137.2|49132.4|57
1769040300000|2026-01-22 00:05:00|49144.8|49140|49153.2|49148.4|49153.2|49148.4|49138.3|49133.5|78
1769040600000|2026-01-22 00:10:00|49152.7|49147.9|49154.2|49149.4|49156.4|49151.6|49149.9|49145.1|72
1769040900000|2026-01-22 00:15:00|49154.7|49149.9|49161.1|49156.3|49167.4|49162.6|49146.5|49141.7|97
1769041200000|2026-01-22 00:20:00|49160.6|49155.8|49157.8|49153|49167.3|49162.5|49149.9|49145.1|73
1769041500000|2026-01-22 00:25:00|49158.3|49153.5|49155|49150.2|49162.7|49157.9|49153.7|49148.9|42
1769041800000|2026-01-22 00:30:00|49155.5|49150.7|49159.2|49154.4|49165.5|49160.7|49153.6|49148.8|80
1769042100000|2026-01-22 00:35:00|49159.7|49154.9|49145.3|49140.5|49160|49155.2|49136.9|49132.1|90
1769042400000|2026-01-22 00:40:00|49144.8|49140|49154.6|49149.8|49161.7|49156.9|49143.8|49139|42
1769042700000|2026-01-22 00:45:00|49154.1|49149.3|49160.4|49155.6|49160.9|49156.1|49149.7|49144.9|44
1769043000000|2026-01-22 00:50:00|49159.9|49155.1|49159.8|49155|49167|49162.2|49158.1|49153.3|39
1769043300000|2026-01-22 00:55:00|49160.3|49155.5|49159.1|49154.3|49163.1|49158.3|49152.1|49147.3|58
1769043600000|2026-01-22 01:00:00|49159.6|49154.8|49159.2|49154.4|49160.2|49155.4|49150.2|49145.4|88
1769043900000|2026-01-22 01:05:00|49159.7|49154.9|49163.5|49158.7|49166.3|49161.5|49154.8|49150|52
1769044200000|2026-01-22 01:10:00|49164.5|49159.7|49167.1|49162.3|49169.3|49164.5|49154.9|49150.1|104
1769044500000|2026-01-22 01:15:00|49167.6|49162.8|49172.2|49167.4|49182|49177.2|49161|49156.2|72
1769044800000|2026-01-22 01:20:00|49172.7|49167.9|49177|49172.2|49181.9|49177.1|49170.9|49166.1|75
1769045100000|2026-01-22 01:25:00|49177.5|49172.7|49182.3|49177.5|49186.2|49181.4|49171.9|49167.1|66
1769045400000|2026-01-22 01:30:00|49180.8|49176|49177.5|49172.7|49180.8|49176|49171.5|49166.7|74
1769045700000|2026-01-22 01:35:00|49178|49173.2|49165.3|49160.5|49179|49174.2|49164|49159.2|59
1769046000000|2026-01-22 01:40:00|49164.8|49160|49175|49170.2|49175.5|49170.7|49163.8|49159|61
1769046300000|2026-01-22 01:45:00|49175.5|49170.7|49181.7|49176.9|49181.7|49176.9|49170.5|49165.7|21
1769046600000|2026-01-22 01:50:00|49182.2|49177.4|49183.8|49179|49185.4|49180.6|49178.6|49173.8|17
1769046900000|2026-01-22 01:55:00|49183.3|49178.5|49189.6|49184.8|49195.4|49190.6|49180.8|49176|89
1769047200000|2026-01-22 02:00:00|49190.1|49185.3|49201.4|49196.6|49204|49199.2|49185.1|49180.3|104
1769047500000|2026-01-22 02:05:00|49201.8|49197|49205.3|49200.5|49217.3|49212.5|49201.8|49197|106
1769047800000|2026-01-22 02:10:00|49205.8|49201|49202.7|49197.9|49209.5|49204.7|49202.7|49197.9|27
1769048100000|2026-01-22 02:15:00|49203.2|49198.4|49196.1|49191.3|49204.4|49199.6|49195.2|49190.4|35
1769048400000|2026-01-22 02:20:00|49196.6|49191.8|49195.9|49191.1|49199.1|49194.3|49190.4|49185.6|22
1769048700000|2026-01-22 02:25:00|49196.1|49191.3|49187.9|49183.1|49199.7|49194.9|49184.9|49180.1|40
1769049000000|2026-01-22 02:30:00|49188.4|49183.6|49185.2|49180.4|49188.4|49183.6|49177.3|49172.5|50
1769049300000|2026-01-22 02:35:00|49185.7|49180.9|49182.7|49177.9|49188.3|49183.5|49176.4|49171.6|44
1769049600000|2026-01-22 02:40:00|49182.2|49177.4|49182.6|49177.8|49185.3|49180.5|49180.3|49175.5|13
1769049900000|2026-01-22 02:45:00|49183.1|49178.3|49185.9|49181.1|49189.4|49184.6|49178.6|49173.8|33
1769050200000|2026-01-22 02:50:00|49186.4|49181.6|49185.2|49180.4|49189|49184.2|49182.6|49177.8|33
1769050500000|2026-01-22 02:55:00|49185.7|49180.9|49188.6|49183.8|49191.6|49186.8|49185.1|49180.3|21
1769050800000|2026-01-22 03:00:00|49189.6|49184.8|49192.5|49187.7|49194.5|49189.7|49189.1|49184.3|43
1769051100000|2026-01-22 03:05:00|49193|49188.2|49200|49195.2|49204.5|49199.7|49193|49188.2|29
1769051400000|2026-01-22 03:10:00|49200.5|49195.7|49197.5|49192.7|49204.7|49199.9|49196|49191.2|42
1769051700000|2026-01-22 03:15:00|49198|49193.2|49198.9|49194.1|49199.4|49194.6|49193|49188.2|22
1769052000000|2026-01-22 03:20:00|49199.4|49194.6|49206.5|49201.7|49211.8|49207|49199.4|49194.6|29
1769052300000|2026-01-22 03:25:00|49206|49201.2|49199|49194.2|49207.4|49202.6|49197|49192.2|30
1769052600000|2026-01-22 03:30:00|49198|49193.2|49200|49195.2|49202.5|49197.7|49194.9|49190.1|24
1769052900000|2026-01-22 03:35:00|49200.5|49195.7|49197.1|49192.3|49200.5|49195.7|49194.4|49189.6|60
1769053200000|2026-01-22 03:40:00|49196.6|49191.8|49192.1|49187.3|49196.6|49191.8|49189.4|49184.6|36
1769053500000|2026-01-22 03:45:00|49191.6|49186.8|49196.9|49192.1|49201.8|49197|49189.5|49184.7|27
1769053800000|2026-01-22 03:50:00|49196.4|49191.6|49200.1|49195.3|49203.1|49198.3|49195.4|49190.6|39
1769054100000|2026-01-22 03:55:00|49200.6|49195.8|49199.4|49194.6|49202.6|49197.8|49196.7|49191.9|33
1769054400000|2026-01-22 04:00:00|49199.7|49194.9|49195.2|49190.4|49199.7|49194.9|49188.4|49183.6|61
1769054700000|2026-01-22 04:05:00|49195.7|49190.9|49195.6|49190.8|49200.7|49195.9|49190.5|49185.7|19
1769055000000|2026-01-22 04:10:00|49196.1|49191.3|49194.7|49189.9|49197.8|49193|49191.1|49186.3|21
1769055300000|2026-01-22 04:15:00|49195.2|49190.4|49183.9|49179.1|49195.2|49190.4|49181|49176.2|47
1769055600000|2026-01-22 04:20:00|49184.4|49179.6|49183|49178.2|49184.4|49179.6|49175.4|49170.6|21
1769055900000|2026-01-22 04:25:00|49183.7|49178.9|49187.8|49183|49189.3|49184.5|49181.9|49177.1|37
1769056200000|2026-01-22 04:30:00|49187.3|49182.5|49186|49181.2|49189.3|49184.5|49183.2|49178.4|14
1769056500000|2026-01-22 04:35:00|49185.5|49180.7|49179.9|49175.1|49186|49181.2|49179.9|49175.1|15
1769056800000|2026-01-22 04:40:00|49180.4|49175.6|49174|49169.2|49180.9|49176.1|49173|49168.2|19
1769057100000|2026-01-22 04:45:00|49173.5|49168.7|49174.2|49169.4|49177.7|49172.9|49171.2|49166.4|34
1769057400000|2026-01-22 04:50:00|49174.7|49169.9|49177.7|49172.9|49178.9|49174.1|49171.1|49166.3|33
1769057700000|2026-01-22 04:55:00|49177.2|49172.4|49179.1|49174.3|49183.5|49178.7|49176.7|49171.9|21
1769058000000|2026-01-22 05:00:00|49178.5|49173.7|49184|49179.2|49189.3|49184.5|49177|49172.2|38
1769058300000|2026-01-22 05:05:00|49184.5|49179.7|49180.8|49176|49185.8|49181|49179.8|49175|23
1769058600000|2026-01-22 05:10:00|49180.3|49175.5|49179.1|49174.3|49181.3|49176.5|49174.5|49169.7|25
1769058900000|2026-01-22 05:15:00|49178.7|49173.9|49170.4|49165.6|49178.7|49173.9|49170.4|49165.6|15
1769059200000|2026-01-22 05:20:00|49170.9|49166.1|49170.6|49165.8|49175.8|49171|49169.6|49164.8|27
1769059500000|2026-01-22 05:25:00|49171.1|49166.3|49174.3|49169.5|49174.3|49169.5|49168.6|49163.8|18
1769059800000|2026-01-22 05:30:00|49174.8|49170|49168.3|49163.5|49175.1|49170.3|49167.8|49163|13
1769060100000|2026-01-22 05:35:00|49168.8|49164|49164.5|49159.7|49168.8|49164|49159.6|49154.8|42
1769060400000|2026-01-22 05:40:00|49164|49159.2|49147.1|49142.3|49164.5|49159.7|49143.8|49139|141
1769060700000|2026-01-22 05:45:00|49148.1|49143.3|49140.8|49136|49152.4|49147.6|49137.2|49132.4|40
1769061000000|2026-01-22 05:50:00|49140.3|49135.5|49136.5|49131.7|49143.1|49138.3|49130.5|49125.7|55
1769061300000|2026-01-22 05:55:00|49136|49131.2|49135.2|49130.4|49139.5|49134.7|49131.2|49126.4|55
1769061600000|2026-01-22 06:00:00|49134.7|49129.9|49144.6|49139.8|49149.1|49144.3|49134.7|49129.9|64
1769061900000|2026-01-22 06:05:00|49144.1|49139.3|49127.8|49123|49145.6|49140.8|49124.2|49119.4|66
1769062200000|2026-01-22 06:10:00|49127.3|49122.5|49102.4|49097.6|49128.1|49123.3|49099.3|49094.5|113
1769062500000|2026-01-22 06:15:00|49101.9|49097.1|49109.2|49104.4|49112.4|49107.6|49099.3|49094.5|54
1769062800000|2026-01-22 06:20:00|49109.7|49104.9|49091.9|49087.1|49113.6|49108.8|49089.1|49084.3|106
1769063100000|2026-01-22 06:25:00|49092.4|49087.6|49085.9|49081.1|49092.5|49087.7|49082.9|49078.1|111
1769063400000|2026-01-22 06:30:00|49086.4|49081.6|49093.6|49088.8|49104.5|49099.7|49085.9|49081.1|132
1769063700000|2026-01-22 06:35:00|49094.1|49089.3|49111.9|49107.1|49120.4|49115.6|49093.6|49088.8|89
1769064000000|2026-01-22 06:40:00|49111.4|49106.6|49118.1|49113.3|49124.6|49119.8|49108.6|49103.8|65
1769064300000|2026-01-22 06:45:00|49118.6|49113.8|49121.9|49117.1|49122.7|49117.9|49113.3|49108.5|54
1769064600000|2026-01-22 06:50:00|49121.4|49116.6|49118.9|49114.1|49134|49129.2|49113.9|49109.1|208
1769064900000|2026-01-22 06:55:00|49119.4|49114.6|49126.4|49121.6|49131.3|49126.5|49115.9|49111.1|26
1769065200000|2026-01-22 07:00:00|49126|49122.4|49113.9|49110.3|49140.3|49136.7|49113.9|49110.3|135
1769065500000|2026-01-22 07:05:00|49113.4|49109.8|49105.8|49102.2|49120.1|49116.5|49100.6|49097|141
1769065800000|2026-01-22 07:10:00|49106.3|49102.7|49110.3|49106.7|49111.4|49107.8|49094.2|49090.6|114
1769066100000|2026-01-22 07:15:00|49111.3|49107.7|49097.5|49093.9|49112.4|49108.8|49097|49093.4|95
1769066400000|2026-01-22 07:20:00|49098|49094.4|49108.1|49104.5|49109.1|49105.5|49095.1|49091.5|59
1769066700000|2026-01-22 07:25:00|49107.6|49104|49122.6|49119|49123.8|49120.2|49105.3|49101.7|59
1769067000000|2026-01-22 07:30:00|49123.1|49119.5|49143.3|49139.7|49143.8|49140.2|49121.6|49118|140
1769067300000|2026-01-22 07:35:00|49142.8|49139.2|49144.2|49140.6|49146.2|49142.6|49134.6|49131|82
1769067600000|2026-01-22 07:40:00|49143.7|49140.1|49165|49161.4|49175.5|49171.9|49143.2|49139.6|230
1769067900000|2026-01-22 07:45:00|49164.5|49160.9|49148.3|49144.7|49166.5|49162.9|49135.4|49131.8|120
1769068200000|2026-01-22 07:50:00|49147.8|49144.2|49141.3|49137.7|49148.8|49145.2|49137.7|49134.1|63
1769068500000|2026-01-22 07:55:00|49140.8|49137.2|49154|49150.4|49155.4|49151.8|49137.6|49134|121
1769068800000|2026-01-22 08:00:00|49153.5|49149.9|49168|49164.4|49182.3|49178.7|49149.7|49146.1|264
1769069100000|2026-01-22 08:05:00|49168.5|49164.9|49174.4|49170.8|49193.3|49189.7|49168.5|49164.9|235
1769069400000|2026-01-22 08:10:00|49177.9|49174.3|49180.3|49176.7|49191.9|49188.3|49172.1|49168.5|249
1769069700000|2026-01-22 08:15:00|49180|49176.4|49180.3|49176.7|49205|49201.4|49172.9|49169.3|302
1769070000000|2026-01-22 08:20:00|49181.3|49177.7|49199.9|49196.3|49200.4|49196.8|49177|49173.4|201
1769070300000|2026-01-22 08:25:00|49200.4|49196.8|49211|49207.4|49227|49223.4|49193.7|49190.1|488
1769070600000|2026-01-22 08:30:00|49211.1|49207.5|49226.8|49223.2|49227.6|49224|49200.1|49196.5|372
1769070900000|2026-01-22 08:35:00|49227.3|49223.7|49243.6|49240|49244.6|49241|49222.3|49218.7|363
1769071200000|2026-01-22 08:40:00|49244.6|49241|49246.3|49242.7|49257.9|49254.3|49235.9|49232.3|207
1769071500000|2026-01-22 08:45:00|49245.3|49241.7|49236.1|49232.5|49245.7|49242.1|49228.8|49225.2|141
1769071800000|2026-01-22 08:50:00|49236.6|49233|49250.1|49246.5|49264.1|49260.5|49235.1|49231.5|211
1769072100000|2026-01-22 08:55:00|49249.6|49246|49240.7|49237.1|49253.3|49249.7|49236.1|49232.5|155
1769072400000|2026-01-22 09:00:00|49244.7|49241.1|49275.4|49271.8|49276.2|49272.6|49236.5|49232.9|250
1769072700000|2026-01-22 09:05:00|49274.9|49271.3|49267.9|49264.3|49281.6|49278|49267.4|49263.8|112
1769073000000|2026-01-22 09:10:00|49268.4|49264.8|49285.1|49281.5|49286.5|49282.9|49265.4|49261.8|153
1769073300000|2026-01-22 09:15:00|49285.4|49281.8|49278.7|49275.1|49291.5|49287.9|49275.3|49271.7|209
1769073600000|2026-01-22 09:20:00|49279.2|49275.6|49269.6|49266|49289.2|49285.6|49262|49258.4|139
1769073900000|2026-01-22 09:25:00|49270.1|49266.5|49264.3|49260.7|49270.7|49267.1|49258|49254.4|104
1769074200000|2026-01-22 09:30:00|49264.1|49260.5|49282|49278.4|49285.5|49281.9|49262.1|49258.5|124
1769074500000|2026-01-22 09:35:00|49282.5|49278.9|49280.6|49277|49286.3|49282.7|49272.8|49269.2|65
1769074800000|2026-01-22 09:40:00|49280.4|49276.8|49295.2|49291.6|49295.2|49291.6|49280.2|49276.6|79
1769075100000|2026-01-22 09:45:00|49294.7|49291.1|49293.3|49289.7|49297.7|49294.1|49288.5|49284.9|45
1769075400000|2026-01-22 09:50:00|49293.6|49290|49282.9|49279.3|49297.8|49294.2|49282.9|49279.3|93
1769075700000|2026-01-22 09:55:00|49283.4|49279.8|49285.1|49281.5|49285.2|49281.6|49276.3|49272.7|87
1769076000000|2026-01-22 10:00:00|49285.6|49282|49281.5|49277.9|49289.7|49286.1|49277.3|49273.7|98
1769076300000|2026-01-22 10:05:00|49281.9|49278.3|49282.7|49279.1|49283.2|49279.6|49273.8|49270.2|65
1769076600000|2026-01-22 10:10:00|49283.2|49279.6|49264.4|49260.8|49283.4|49279.8|49263.3|49259.7|159
1769076900000|2026-01-22 10:15:00|49263.9|49260.3|49251.1|49247.5|49269.8|49266.2|49243.9|49240.3|82
1769077200000|2026-01-22 10:20:00|49251.6|49248|49261.6|49258|49278.6|49275|49244.1|49240.5|693
1769077500000|2026-01-22 10:25:00|49262.1|49258.5|49263.9|49260.3|49272.7|49269.1|49258.3|49254.7|49
1769077800000|2026-01-22 10:30:00|49264.1|49260.5|49281.7|49278.1|49286.3|49282.7|49264.1|49260.5|106
1769078100000|2026-01-22 10:35:00|49282.2|49278.6|49274.4|49270.8|49288.4|49284.8|49272.8|49269.2|63
1769078400000|2026-01-22 10:40:00|49277.4|49273.8|49276.5|49272.9|49280.8|49277.2|49271|49267.4|63
1769078700000|2026-01-22 10:45:00|49276|49272.4|49280.2|49276.6|49282.2|49278.6|49274.2|49270.6|54
1769079000000|2026-01-22 10:50:00|49280.7|49277.1|49286.8|49283.2|49290.7|49287.1|49280.7|49277.1|72
1769079300000|2026-01-22 10:55:00|49285.8|49282.2|49289.9|49286.3|49292.1|49288.5|49283.1|49279.5|45
1769079600000|2026-01-22 11:00:00|49289.4|49285.8|49285.4|49281.8|49296.5|49292.9|49280.9|49277.3|136
1769079900000|2026-01-22 11:05:00|49286.9|49283.3|49282.9|49279.3|49293.9|49290.3|49277.6|49274|175
1769080200000|2026-01-22 11:10:00|49282.4|49278.8|49261.1|49257.5|49284.6|49281|49258.8|49255.2|134
1769080500000|2026-01-22 11:15:00|49260.6|49257|49263.3|49259.7|49271.5|49267.9|49224.1|49220.5|409
1769080800000|2026-01-22 11:20:00|49262.8|49259.2|49252.6|49249|49268.6|49265|49246|49242.4|67
1769081100000|2026-01-22 11:25:00|49252.7|49249.1|49239|49235.4|49253.7|49250.1|49238.6|49235|120
1769081400000|2026-01-22 11:30:00|49239.5|49235.9|49254.3|49250.7|49269.5|49265.9|49232.3|49228.7|669
1769081700000|2026-01-22 11:35:00|49253.8|49250.2|49230.2|49226.6|49256.8|49253.2|49222.4|49218.8|132
1769082000000|2026-01-22 11:40:00|49229.7|49226.1|49218.6|49215|49229.7|49226.1|49209.4|49205.8|118
1769082300000|2026-01-22 11:45:00|49218.1|49214.5|49216.1|49212.5|49222.1|49218.5|49209.3|49205.7|76
1769082600000|2026-01-22 11:50:00|49215.6|49212|49222.8|49219.2|49224.3|49220.7|49211.5|49207.9|65
1769082900000|2026-01-22 11:55:00|49223.3|49219.7|49225.3|49221.7|49228.4|49224.8|49214.4|49210.8|78
1769083200000|2026-01-22 12:00:00|49223.3|49219.7|49222.4|49218.8|49244.2|49240.6|49209.8|49206.2|846
1769083500000|2026-01-22 12:05:00|49222.3|49218.7|49215.5|49211.9|49227.4|49223.8|49213.6|49210|413
1769083800000|2026-01-22 12:10:00|49216|49212.4|49202.6|49199|49216|49212.4|49192.9|49189.3|152
1769084100000|2026-01-22 12:15:00|49203.1|49199.5|49212.2|49208.6|49219.7|49216.1|49202.3|49198.7|86
1769084400000|2026-01-22 12:20:00|49211.7|49208.1|49217.3|49213.7|49224.1|49220.5|49206.2|49202.6|120
1769084700000|2026-01-22 12:25:00|49217.4|49213.8|49219.7|49216.1|49223.2|49219.6|49214.1|49210.5|60
1769085000000|2026-01-22 12:30:00|49215.7|49212.1|49248.1|49244.5|49253.4|49249.8|49207.5|49203.9|296
1769085300000|2026-01-22 12:35:00|49248.6|49245|49237.3|49233.7|49254.3|49250.7|49236.2|49232.6|110
1769085600000|2026-01-22 12:40:00|49236.8|49233.2|49250.2|49246.6|49254.6|49251|49234.4|49230.8|92
1769085900000|2026-01-22 12:45:00|49250.7|49247.1|49231.1|49227.5|49252.1|49248.5|49229.8|49226.2|99
1769086200000|2026-01-22 12:50:00|49230.6|49227|49223.6|49220|49233.2|49229.6|49216.8|49213.2|146
1769086500000|2026-01-22 12:55:00|49223.1|49219.5|49237.2|49233.6|49240.8|49237.2|49222.4|49218.8|85
1769086800000|2026-01-22 13:00:00|49236.7|49233.1|49253.5|49249.9|49255|49251.4|49234.7|49231.1|163
1769087100000|2026-01-22 13:05:00|49253.3|49249.7|49240.6|49237|49260.2|49256.6|49233.6|49230|234
1769087400000|2026-01-22 13:10:00|49241.1|49237.5|49247.2|49243.6|49247.8|49244.2|49227.4|49223.8|190
1769087700000|2026-01-22 13:15:00|49247.7|49244.1|49264.2|49260.6|49269|49265.4|49247.3|49243.7|205
1769088000000|2026-01-22 13:20:00|49263.7|49260.1|49274.6|49271|49274.6|49271|49253.5|49249.9|156
1769088300000|2026-01-22 13:25:00|49273.1|49269.5|49275.9|49272.3|49278.8|49275.2|49267.6|49264|221
1769088600000|2026-01-22 13:30:00|49276.4|49272.8|49276.4|49272.8|49289|49285.4|49247.8|49244.2|495
1769088900000|2026-01-22 13:35:00|49275.9|49272.3|49286.4|49282.8|49308.1|49304.5|49271.4|49267.8|383
1769089200000|2026-01-22 13:40:00|49285.9|49282.3|49270.1|49266.5|49290.4|49286.8|49261.2|49257.6|151
1769089500000|2026-01-22 13:45:00|49270.2|49266.6|49311.9|49308.3|49321.4|49317.8|49270.2|49266.6|280
1769089800000|2026-01-22 13:50:00|49311.4|49307.8|49314.9|49311.3|49318.6|49315|49302.8|49299.2|179
1769090100000|2026-01-22 13:55:00|49314.4|49310.8|49335.8|49332.2|49341.8|49338.2|49312.8|49309.2|307
1769090400000|2026-01-22 14:00:00|49334.8|49331.2|49315.7|49312.1|49338.6|49335|49312.9|49309.3|554
1769090700000|2026-01-22 14:05:00|49315.2|49311.6|49325.8|49322.2|49330.9|49327.3|49311.2|49307.6|214
1769091000000|2026-01-22 14:10:00|49326.3|49322.7|49322.5|49318.9|49332.5|49328.9|49313.8|49310.2|207
1769091300000|2026-01-22 14:15:00|49323|49319.4|49343.8|49340.2|49348.7|49345.1|49320.1|49316.5|245
1769091600000|2026-01-22 14:20:00|49344.3|49340.7|49337|49333.4|49357.7|49354.1|49329.5|49325.9|315
1769091900000|2026-01-22 14:25:00|49336.7|49333.1|49360.8|49357.2|49362.1|49358.5|49331.2|49327.6|1395
1769092200000|2026-01-22 14:30:00|49360|49357.5|49529.8|49527.3|49558.9|49556.4|49338.6|49336.1|8157
1769092500000|2026-01-22 14:35:00|49528.3|49525.8|49560.9|49558.4|49566.4|49563.9|49511.8|49509.3|3982
1769092800000|2026-01-22 14:40:00|49559.4|49556.9|49430.2|49427.7|49586|49583.5|49425|49422.5|4156
1769093100000|2026-01-22 14:45:00|49430.3|49427.8|49318.8|49316.3|49436.2|49433.7|49314.3|49311.8|3517
1769093400000|2026-01-22 14:50:00|49316.3|49313.8|49366.7|49364.2|49371.2|49368.7|49296.3|49293.8|2845
1769093700000|2026-01-22 14:55:00|49364.2|49361.7|49344.3|49341.8|49383.1|49380.6|49300.5|49298|1731
1769094000000|2026-01-22 15:00:00|49344.1|49341.6|49290.2|49287.7|49349.7|49347.2|49265.9|49263.4|2070
1769094300000|2026-01-22 15:05:00|49290.3|49287.8|49305.7|49303.2|49315|49312.5|49256.1|49253.6|1688
1769094600000|2026-01-22 15:10:00|49305.3|49302.8|49313.6|49311.1|49347.7|49345.2|49259.3|49256.8|1551
1769094900000|2026-01-22 15:15:00|49312.6|49310.1|49363.5|49361|49366.2|49363.7|49312.3|49309.8|1370
1769095200000|2026-01-22 15:20:00|49363|49360.5|49337.7|49335.2|49404.3|49401.8|49324.5|49322|1468
1769095500000|2026-01-22 15:25:00|49337.3|49334.8|49389|49386.5|49404.5|49402|49324.9|49322.4|1051
1769095800000|2026-01-22 15:30:00|49390.2|49387.7|49420.3|49417.8|49443.5|49441|49366.9|49364.4|1493
1769096100000|2026-01-22 15:35:00|49421.3|49418.8|49435.2|49432.7|49449.3|49446.8|49414.1|49411.6|959
1769096400000|2026-01-22 15:40:00|49432.2|49429.7|49439.3|49436.8|49439.3|49436.8|49411.2|49408.7|803
1769096700000|2026-01-22 15:45:00|49439.4|49436.9|49443.3|49440.8|49460.9|49458.4|49430.1|49427.6|773
1769097000000|2026-01-22 15:50:00|49441.6|49439.1|49442.1|49439.6|49468.4|49465.9|49423.9|49421.4|897
1769097300000|2026-01-22 15:55:00|49438.1|49435.6|49430.4|49427.9|49460.2|49457.7|49424.4|49421.9|834
1769097600000|2026-01-22 16:00:00|49429.5|49427|49460.1|49457.6|49474.4|49471.9|49426.8|49424.3|1163
1769097900000|2026-01-22 16:05:00|49462.6|49460.1|49480.3|49477.8|49487|49484.5|49455|49452.5|861
1769098200000|2026-01-22 16:10:00|49481.2|49478.7|49497.9|49495.4|49506.1|49503.6|49477.8|49475.3|602
1769098500000|2026-01-22 16:15:00|49497.4|49494.9|49485.7|49483.2|49506.4|49503.9|49453.5|49451|821
1769098800000|2026-01-22 16:20:00|49484.2|49481.7|49488.3|49485.8|49503|49500.5|49475.7|49473.2|461
1769099100000|2026-01-22 16:25:00|49489.8|49487.3|49485.9|49483.4|49499.8|49497.3|49476.9|49474.4|626
1769099400000|2026-01-22 16:30:00|49486.1|49483.6|49506.1|49503.6|49518.2|49515.7|49478.3|49475.8|765
1769099700000|2026-01-22 16:35:00|49506.2|49503.7|49510.6|49508.1|49518.3|49515.8|49496.1|49493.6|581
1769100000000|2026-01-22 16:40:00|49512.3|49509.8|49522|49519.5|49528.8|49526.3|49501.4|49498.9|535
1769100300000|2026-01-22 16:45:00|49521.9|49519.4|49527.2|49524.7|49541.3|49538.8|49519.9|49517.4|602
1769100600000|2026-01-22 16:50:00|49525.5|49523|49522.7|49520.2|49542.2|49539.7|49510.3|49507.8|490
1769100900000|2026-01-22 16:55:00|49522.6|49520.1|49483.6|49481.1|49523.4|49520.9|49478.8|49476.3|684
1769101200000|2026-01-22 17:00:00|49484.3|49481.8|49502.4|49499.9|49504.9|49502.4|49460.1|49457.6|718
1769101500000|2026-01-22 17:05:00|49503.9|49501.4|49552.8|49550.3|49555.3|49552.8|49476.3|49473.8|2557
1769101800000|2026-01-22 17:10:00|49551.7|49549.2|49537.9|49535.4|49558.7|49556.2|49526.6|49524.1|788
1769102100000|2026-01-22 17:15:00|49538.2|49535.7|49541.9|49539.4|49550.7|49548.2|49530.1|49527.6|555
1769102400000|2026-01-22 17:20:00|49541.4|49538.9|49529.1|49526.6|49543|49540.5|49509.1|49506.6|696
1769102700000|2026-01-22 17:25:00|49528.1|49525.6|49536.4|49533.9|49536.9|49534.4|49518.9|49516.4|439
1769103000000|2026-01-22 17:30:00|49536.9|49534.4|49603.2|49600.7|49611.5|49609|49536.9|49534.4|1397
1769103300000|2026-01-22 17:35:00|49604.2|49601.7|49585.4|49582.9|49604.8|49602.3|49582.6|49580.1|571
1769103600000|2026-01-22 17:40:00|49583.7|49581.2|49582.5|49580|49600.7|49598.2|49576.5|49574|442
1769103900000|2026-01-22 17:45:00|49583|49580.5|49573.2|49570.7|49586.1|49583.6|49568.2|49565.7|420
1769104200000|2026-01-22 17:50:00|49573.4|49570.9|49594.3|49591.8|49604.6|49602.1|49572.9|49570.4|620
1769104500000|2026-01-22 17:55:00|49595.3|49592.8|49588.7|49586.2|49595.3|49592.8|49573.8|49571.3|377
1769104800000|2026-01-22 18:00:00|49590.1|49587.6|49583.5|49581|49596.2|49593.7|49556.2|49553.7|1334
1769105100000|2026-01-22 18:05:00|49584|49581.5|49557|49554.5|49595.3|49592.8|49552.1|49549.6|490
1769105400000|2026-01-22 18:10:00|49556.2|49553.7|49526.1|49523.6|49557.4|49554.9|49523.3|49520.8|796
1769105700000|2026-01-22 18:15:00|49526.6|49524.1|49513.8|49511.3|49533.9|49531.4|49511.5|49509|737
1769106000000|2026-01-22 18:20:00|49512.9|49510.4|49506.3|49503.8|49535.5|49533|49506.1|49503.6|473
1769106300000|2026-01-22 18:25:00|49504.3|49501.8|49498|49495.5|49512.3|49509.8|49491.5|49489|533
1769106600000|2026-01-22 18:30:00|49498.5|49496|49521.4|49518.9|49535.8|49533.3|49493.3|49490.8|820
1769106900000|2026-01-22 18:35:00|49521.2|49518.7|49537|49534.5|49539.3|49536.8|49512.2|49509.7|427
1769107200000|2026-01-22 18:40:00|49538.2|49535.7|49502.3|49499.8|49542|49539.5|49495.6|49493.1|334
1769107500000|2026-01-22 18:45:00|49503.3|49500.8|49503.6|49501.1|49515.4|49512.9|49499|49496.5|342
1769107800000|2026-01-22 18:50:00|49503.7|49501.2|49498.3|49495.8|49520.9|49518.4|49491.5|49489|352
1769108100000|2026-01-22 18:55:00|49498.8|49496.3|49499.1|49496.6|49502.5|49500|49479.9|49477.4|496
1769108400000|2026-01-22 19:00:00|49498.3|49495.8|49554.6|49552.1|49558.6|49556.1|49497.5|49495|961
1769108700000|2026-01-22 19:05:00|49555.1|49552.6|49549.7|49547.2|49573.2|49570.7|49540.6|49538.1|714
1769109000000|2026-01-22 19:10:00|49549|49546.5|49546.8|49544.3|49563.7|49561.2|49540.5|49538|608
1769109300000|2026-01-22 19:15:00|49546.3|49543.8|49537.5|49535|49547.6|49545.1|49525.6|49523.1|404
1769109600000|2026-01-22 19:20:00|49537.8|49535.3|49542.7|49540.2|49546.6|49544.1|49528.9|49526.4|268
1769109900000|2026-01-22 19:25:00|49543.2|49540.7|49538|49535.5|49551.1|49548.6|49533|49530.5|236
1769110200000|2026-01-22 19:30:00|49539.2|49536.7|49512.2|49509.7|49546.5|49544|49509.1|49506.6|502
1769110500000|2026-01-22 19:35:00|49510.2|49507.7|49478.3|49475.8|49514.2|49511.7|49470.8|49468.3|614
1769110800000|2026-01-22 19:40:00|49478.7|49476.2|49462.7|49460.2|49493.7|49491.2|49457.3|49454.8|636
1769111100000|2026-01-22 19:45:00|49462.2|49459.7|49473.8|49471.3|49485|49482.5|49445.6|49443.1|732
1769111400000|2026-01-22 19:50:00|49473.3|49470.8|49444.1|49441.6|49487.3|49484.8|49438.9|49436.4|598
1769111700000|2026-01-22 19:55:00|49444.6|49442.1|49398.6|49396.1|49453.2|49450.7|49398.1|49395.6|839
1769112000000|2026-01-22 20:00:00|49397.6|49395.1|49412.3|49409.8|49424|49421.5|49387.3|49384.8|782
1769112300000|2026-01-22 20:05:00|49412.5|49410|49416.7|49414.2|49430.4|49427.9|49410|49407.5|614
1769112600000|2026-01-22 20:10:00|49416.1|49413.6|49440.4|49437.9|49450.1|49447.6|49415.6|49413.1|462
1769112900000|2026-01-22 20:15:00|49438.9|49436.4|49437.4|49434.9|49461.3|49458.8|49433.6|49431.1|509
1769113200000|2026-01-22 20:20:00|49438.5|49436|49406.3|49403.8|49445.8|49443.3|49405.4|49402.9|587
1769113500000|2026-01-22 20:25:00|49406.5|49404|49359.4|49356.9|49416.6|49414.1|49359.3|49356.8|834
1769113800000|2026-01-22 20:30:00|49359.2|49356.7|49346.8|49344.3|49372.7|49370.2|49332.5|49330|1130
1769114100000|2026-01-22 20:35:00|49344.8|49342.3|49329|49326.5|49345.2|49342.7|49321.2|49318.7|758
1769114400000|2026-01-22 20:40:00|49328.7|49326.2|49339.7|49337.2|49348.1|49345.6|49313.8|49311.3|1049
1769114700000|2026-01-22 20:45:00|49340.7|49338.2|49360|49357.5|49363.5|49361|49336|49333.5|738
1769115000000|2026-01-22 20:50:00|49360.1|49357.6|49373.1|49370.6|49388.4|49385.9|49357.2|49354.7|1055
1769115300000|2026-01-22 20:55:00|49372.6|49370.1|49379.9|49377.4|49387.7|49385.2|49358.9|49356.4|3305
1769115600000|2026-01-22 21:00:00|49373.4|49370.9|49360.8|49356|49384|49379.2|49357.2|49352.4|1267
1769115900000|2026-01-22 21:05:00|49358.8|49354|49362.5|49357.7|49380.2|49375.4|49358.8|49354|283
1769116200000|2026-01-22 21:10:00|49361.5|49356.7|49370.8|49366|49371.6|49366.8|49354|49349.2|276
1769116500000|2026-01-22 21:15:00|49371.8|49367|49364.3|49359.5|49371.8|49367|49357.2|49352.4|127
1769116800000|2026-01-22 21:20:00|49363.8|49359|49367.4|49362.6|49369.8|49365|49361.9|49357.1|108
1769117100000|2026-01-22 21:25:00|49366.9|49362.1|49370.4|49365.6|49374.9|49370.1|49360.4|49355.6|92
1769117400000|2026-01-22 21:30:00|49369.9|49365.1|49362.9|49358.1|49371.9|49367.1|49361.8|49357|47
1769117700000|2026-01-22 21:35:00|49363.4|49358.6|49353|49348.2|49363.4|49358.6|49352|49347.2|93
1769118000000|2026-01-22 21:40:00|49352.5|49347.7|49353.2|49348.4|49357.9|49353.1|49348.1|49343.3|60
1769118300000|2026-01-22 21:45:00|49353.7|49348.9|49351|49346.2|49355.7|49350.9|49347.5|49342.7|74
1769118600000|2026-01-22 21:50:00|49352.5|49347.7|49338.8|49334|49354.4|49349.6|49338.8|49334|104
1769118900000|2026-01-22 21:55:00|49338.5|49333.7|49320.3|49310.5|49340.9|49336.1|49297.4|49292.6|255
1769119200000|2026-01-22 22:00:00|49320.4|49310.6|49330.9|49321.1|49332.9|49323.1|49317.2|49307.4|0
1769119500000|2026-01-22 22:05:00|49331.6|49321.8|49330.5|49320.7|49337|49327.2|49329.5|49319.7|0
1769119800000|2026-01-22 22:10:00|49330.3|49320.5|49332.6|49322.8|49332.6|49322.8|49329.6|49319.8|0
1769120100000|2026-01-22 22:15:00|49333.3|49323.5|49332|49322.2|49333.7|49323.9|49330.4|49320.6|0
1769120400000|2026-01-22 22:20:00|49329.9|49320.1|49331.8|49322|49331.8|49322|49319.3|49309.5|0
1769120700000|2026-01-22 22:25:00|49332|49322.2|49337.7|49327.9|49338.4|49328.6|49332|49322.2|0
1769121000000|2026-01-22 22:30:00|49339.1|49329.3|49339.6|49329.8|49340.6|49330.8|49334.4|49324.6|0
1769121300000|2026-01-22 22:35:00|49339.9|49330.1|49352.9|49343.1|49354|49344.2|49339.9|49330.1|0
1769121600000|2026-01-22 22:40:00|49353|49343.2|49353|49343.2|49354.4|49344.6|49351.2|49341.4|0
1769121900000|2026-01-22 22:45:00|49351.5|49341.7|49351.2|49341.4|49354.2|49344.4|49346.4|49336.6|0
1769122200000|2026-01-22 22:50:00|49351.3|49341.5|49351.3|49341.5|49353|49343.2|49348.6|49338.8|0
1769122500000|2026-01-22 22:55:00|49350.4|49340.6|49349.7|49339.9|49352.1|49342.3|49346.3|49336.5|0
1769122800000|2026-01-22 23:00:00|49346.7|49336.9|49336.3|49331.5|49355.9|49351.1|49312.8|49308|152
1769123100000|2026-01-22 23:05:00|49336.8|49332|49351.5|49346.7|49352.1|49347.3|49335.7|49330.9|20
1769123400000|2026-01-22 23:10:00|49351|49346.2|49345.4|49340.6|49353|49348.2|49336.8|49332|37
1769123700000|2026-01-22 23:15:00|49345.9|49341.1|49337.3|49332.5|49348.5|49343.7|49335.5|49330.7|78
1769124000000|2026-01-22 23:20:00|49337.8|49333|49357|49352.2|49359.1|49354.3|49336.8|49332|89
1769124300000|2026-01-22 23:25:00|49356.5|49351.7|49352.8|49348|49362.4|49357.6|49352.2|49347.4|48
1769124600000|2026-01-22 23:30:00|49353.3|49348.5|49360.9|49356.1|49367.2|49362.4|49350.6|49345.8|34
1769124900000|2026-01-22 23:35:00|49361.4|49356.6|49360.7|49355.9|49366|49361.2|49359.7|49354.9|34
1769125200000|2026-01-22 23:40:00|49360.2|49355.4|49364.5|49359.7|49365.5|49360.7|49353.5|49348.7|17
1769125500000|2026-01-22 23:45:00|49365|49360.2|49351.8|49347|49365|49360.2|49348.7|49343.9|35
1769125800000|2026-01-22 23:50:00|49351.3|49346.5|49339.4|49334.6|49354.6|49349.8|49337.5|49332.7|42
1769126100000|2026-01-22 23:55:00|49338.9|49334.1|49348.1|49343.3|49350.6|49345.8|49336.9|49332.1|40
1769126400000|2026-01-23 00:00:00|49347.6|49342.8|49349.3|49344.5|49354.1|49349.3|49331.3|49326.5|85
1769126700000|2026-01-23 00:05:00|49349.8|49345|49363.9|49359.1|49365.8|49361|49343.9|49339.1|73
1769127000000|2026-01-23 00:10:00|49364.4|49359.6|49358.3|49353.5|49371.5|49366.7|49356.1|49351.3|27
1769127300000|2026-01-23 00:15:00|49358.4|49353.6|49368.1|49363.3|49370|49365.2|49354.4|49349.6|65
1769127600000|2026-01-23 00:20:00|49368|49363.2|49370.8|49366|49375.8|49371|49367.9|49363.1|72
1769127900000|2026-01-23 00:25:00|49371.3|49366.5|49373.9|49369.1|49374.9|49370.1|49364.4|49359.6|43
1769128200000|2026-01-23 00:30:00|49373.4|49368.6|49376.3|49371.5|49377.2|49372.4|49368.2|49363.4|37
1769128500000|2026-01-23 00:35:00|49376.8|49372|49380.6|49375.8|49386.2|49381.4|49376.8|49372|60
1769128800000|2026-01-23 00:40:00|49381.1|49376.3|49390.2|49385.4|49391.4|49386.6|49380.6|49375.8|42
1769129100000|2026-01-23 00:45:00|49390.7|49385.9|49380.8|49376|49392.9|49388.1|49378.2|49373.4|59
1769129400000|2026-01-23 00:50:00|49381.3|49376.5|49385.5|49380.7|49390.3|49385.5|49381.3|49376.5|21
1769129700000|2026-01-23 00:55:00|49386|49381.2|49393.9|49389.1|49395.9|49391.1|49384|49379.2|25
1769130000000|2026-01-23 01:00:00|49395.9|49391.1|49403.7|49398.9|49408.4|49403.6|49388.1|49383.3|165
1769130300000|2026-01-23 01:05:00|49404.2|49399.4|49402.4|49397.6|49411.2|49406.4|49398.5|49393.7|104
1769130600000|2026-01-23 01:10:00|49401.4|49396.6|49408.2|49403.4|49411.3|49406.5|49399|49394.2|106
1769130900000|2026-01-23 01:15:00|49409.2|49404.4|49409.6|49404.8|49420.6|49415.8|49406.7|49401.9|81
1769131200000|2026-01-23 01:20:00|49410.1|49405.3|49404.7|49399.9|49416.8|49412|49403.6|49398.8|44
1769131500000|2026-01-23 01:25:00|49405.2|49400.4|49398.6|49393.8|49408.4|49403.6|49394.4|49389.6|214
1769131800000|2026-01-23 01:30:00|49398.1|49393.3|49414.4|49409.6|49416.9|49412.1|49394.1|49389.3|107
1769132100000|2026-01-23 01:35:00|49414.9|49410.1|49413|49408.2|49416.3|49411.5|49408.8|49404|45
1769132400000|2026-01-23 01:40:00|49412.5|49407.7|49410.7|49405.9|49414.3|49409.5|49407.2|49402.4|38
1769132700000|2026-01-23 01:45:00|49410.2|49405.4|49421.4|49416.6|49422.5|49417.7|49407.2|49402.4|24
1769133000000|2026-01-23 01:50:00|49421.9|49417.1|49428.1|49423.3|49428.1|49423.3|49419.8|49415|49
1769133300000|2026-01-23 01:55:00|49427.6|49422.8|49428|49423.2|49431|49426.2|49424.1|49419.3|69
1769133600000|2026-01-23 02:00:00|49428.4|49423.6|49417.8|49413|49430.7|49425.9|49414.1|49409.3|61
1769133900000|2026-01-23 02:05:00|49417.3|49412.5|49416.6|49411.8|49420|49415.2|49414.8|49410|18
1769134200000|2026-01-23 02:10:00|49416.1|49411.3|49421.2|49416.4|49423.2|49418.4|49416.1|49411.3|34
1769134500000|2026-01-23 02:15:00|49420.7|49415.9|49415.4|49410.6|49423.8|49419|49414.4|49409.6|54
1769134800000|2026-01-23 02:20:00|49414.9|49410.1|49409.7|49404.9|49419.3|49414.5|49408.5|49403.7|31
1769135100000|2026-01-23 02:25:00|49409.2|49404.4|49418.5|49413.7|49421.5|49416.7|49408.3|49403.5|70
1769135400000|2026-01-23 02:30:00|49418|49413.2|49410.5|49405.7|49419.4|49414.6|49408.8|49404|43
1769135700000|2026-01-23 02:35:00|49411|49406.2|49404.2|49399.4|49412.5|49407.7|49402.3|49397.5|39
1769136000000|2026-01-23 02:40:00|49404.7|49399.9|49400.5|49395.7|49405.2|49400.4|49399.7|49394.9|20
1769136300000|2026-01-23 02:45:00|49401|49396.2|49406.7|49401.9|49409.8|49405|49400|49395.2|26
1769136600000|2026-01-23 02:50:00|49406.2|49401.4|49404.6|49399.8|49406.6|49401.8|49401.7|49396.9|24
1769136900000|2026-01-23 02:55:00|49405.1|49400.3|49401.4|49396.6|49405.5|49400.7|49400.2|49395.4|24
1769137200000|2026-01-23 03:00:00|49401.3|49396.5|49413.1|49408.3|49414.6|49409.8|49400.2|49395.4|26
1769137500000|2026-01-23 03:05:00|49412.6|49407.8|49421.9|49417.1|49424.2|49419.4|49409.3|49404.5|26
1769137800000|2026-01-23 03:10:00|49422.2|49417.4|49421.6|49416.8|49424.9|49420.1|49413.8|49409|17
1769138100000|2026-01-23 03:15:00|49422.1|49417.3|49426.9|49422.1|49428.5|49423.7|49421.6|49416.8|33
1769138400000|2026-01-23 03:20:00|49426.4|49421.6|49425.2|49420.4|49430.3|49425.5|49423.8|49419|19
1769138700000|2026-01-23 03:25:00|49424.5|49419.7|49425.6|49420.8|49429.8|49425|49424|49419.2|19
1769139000000|2026-01-23 03:30:00|49425.1|49420.3|49421.3|49416.5|49427.3|49422.5|49420.8|49416|38
1769139300000|2026-01-23 03:35:00|49420.8|49416|49420.6|49415.8|49422.3|49417.5|49416.4|49411.6|14
1769139600000|2026-01-23 03:40:00|49421.1|49416.3|49423.2|49418.4|49424.2|49419.4|49418.8|49414|19
1769139900000|2026-01-23 03:45:00|49422.6|49417.8|49416.3|49411.5|49423.6|49418.8|49412.7|49407.9|19
1769140200000|2026-01-23 03:50:00|49416.8|49412|49430.6|49425.8|49432.5|49427.7|49416.8|49412|49
1769140500000|2026-01-23 03:55:00|49430.7|49425.9|49425.7|49420.9|49430.8|49426|49422.8|49418|11
1769140800000|2026-01-23 04:00:00|49426.2|49421.4|49411.9|49407.1|49426.7|49421.9|49411.9|49407.1|95
1769141100000|2026-01-23 04:05:00|49412.2|49407.4|49408.4|49403.6|49413|49408.2|49405.1|49400.3|47
1769141400000|2026-01-23 04:10:00|49408.9|49404.1|49414.5|49409.7|49415|49410.2|49408.4|49403.6|21
1769141700000|2026-01-23 04:15:00|49415|49410.2|49411.1|49406.3|49417.5|49412.7|49409.1|49404.3|24
1769142000000|2026-01-23 04:20:00|49410.1|49405.3|49407.2|49402.4|49410.2|49405.4|49400.4|49395.6|34
1769142300000|2026-01-23 04:25:00|49407.7|49402.9|49413.6|49408.8|49415.1|49410.3|49407.2|49402.4|12
1769142600000|2026-01-23 04:30:00|49414.1|49409.3|49418.8|49414|49419.8|49415|49414.1|49409.3|13
1769142900000|2026-01-23 04:35:00|49419.3|49414.5|49415.5|49410.7|49424.2|49419.4|49415.3|49410.5|43
1769143200000|2026-01-23 04:40:00|49416|49411.2|49408.4|49403.6|49418|49413.2|49407.9|49403.1|16
1769143500000|2026-01-23 04:45:00|49407.9|49403.1|49404.2|49399.4|49408.9|49404.1|49404.2|49399.4|18
1769143800000|2026-01-23 04:50:00|49404.7|49399.9|49424.9|49420.1|49424.9|49420.1|49404.2|49399.4|45
1769144100000|2026-01-23 04:55:00|49424.4|49419.6|49421.9|49417.1|49425.9|49421.1|49421.1|49416.3|29
1769144400000|2026-01-23 05:00:00|49422.2|49417.4|49416.3|49411.5|49428.5|49423.7|49412.6|49407.8|52
1769144700000|2026-01-23 05:05:00|49415.3|49410.5|49422.8|49418|49423.8|49419|49413.2|49408.4|20
1769145000000|2026-01-23 05:10:00|49422.3|49417.5|49427.9|49423.1|49431.4|49426.6|49422.3|49417.5|49
1769145300000|2026-01-23 05:15:00|49427.4|49422.6|49434|49429.2|49437.5|49432.7|49426.8|49422|23
1769145600000|2026-01-23 05:20:00|49435|49430.2|49429.3|49424.5|49438.2|49433.4|49427.3|49422.5|24
1769145900000|2026-01-23 05:25:00|49428.8|49424|49429|49424.2|49431.3|49426.5|49426.3|49421.5|12
1769146200000|2026-01-23 05:30:00|49428.5|49423.7|49430.1|49425.3|49433.3|49428.5|49426|49421.2|27
1769146500000|2026-01-23 05:35:00|49430.6|49425.8|49434.7|49429.9|49436.5|49431.7|49430.6|49425.8|21
1769146800000|2026-01-23 05:40:00|49434.2|49429.4|49426.3|49421.5|49435|49430.2|49425.8|49421|48
1769147100000|2026-01-23 05:45:00|49426.9|49422.1|49428.6|49423.8|49432.4|49427.6|49426.9|49422.1|17
1769147400000|2026-01-23 05:50:00|49429.1|49424.3|49434.7|49429.9|49435.7|49430.9|49427|49422.2|21
1769147700000|2026-01-23 05:55:00|49435.7|49430.9|49433.9|49429.1|49438.7|49433.9|49432.4|49427.6|58
1769148000000|2026-01-23 06:00:00|49433.4|49428.6|49443.2|49438.4|49445.2|49440.4|49433.4|49428.6|39
1769148300000|2026-01-23 06:05:00|49443.7|49438.9|49436|49431.2|49448.9|49444.1|49436|49431.2|42
1769148600000|2026-01-23 06:10:00|49435.9|49431.1|49440.2|49435.4|49440.9|49436.1|49431.8|49427|20
1769148900000|2026-01-23 06:15:00|49439.7|49434.9|49444.1|49439.3|49444.6|49439.8|49436.6|49431.8|21
1769149200000|2026-01-23 06:20:00|49444.6|49439.8|49447.1|49442.3|49447.1|49442.3|49443.9|49439.1|20
1769149500000|2026-01-23 06:25:00|49446.6|49441.8|49434.6|49429.8|49446.6|49441.8|49432.1|49427.3|52
1769149800000|2026-01-23 06:30:00|49433.6|49428.8|49441.3|49436.5|49444.6|49439.8|49433.6|49428.8|23
1769150100000|2026-01-23 06:35:00|49440.8|49436|49422.8|49418|49442.3|49437.5|49419.9|49415.1|51
1769150400000|2026-01-23 06:40:00|49421.8|49417|49424.7|49419.9|49426.4|49421.6|49417.4|49412.6|42
1769150700000|2026-01-23 06:45:00|49424.2|49419.4|49416.5|49411.7|49427.1|49422.3|49415.1|49410.3|25
1769151000000|2026-01-23 06:50:00|49416|49411.2|49412.4|49407.6|49418.8|49414|49411|49406.2|33
1769151300000|2026-01-23 06:55:00|49412.2|49407.4|49419|49414.2|49419.9|49415.1|49409.2|49404.4|39
1769151600000|2026-01-23 07:00:00|49417.9|49414.3|49410|49406.4|49418.4|49414.8|49403.4|49399.8|96
1769151900000|2026-01-23 07:05:00|49410.5|49406.9|49411.9|49408.3|49424.4|49420.8|49409|49405.4|94
1769152200000|2026-01-23 07:10:00|49412.4|49408.8|49413.7|49410.1|49417.7|49414.1|49409.5|49405.9|37
1769152500000|2026-01-23 07:15:00|49413.2|49409.6|49425.1|49421.5|49425.1|49421.5|49413.2|49409.6|53
1769152800000|2026-01-23 07:20:00|49426.6|49423|49432.5|49428.9|49433.5|49429.9|49426.1|49422.5|58
1769153100000|2026-01-23 07:25:00|49432|49428.4|49417.7|49414.1|49433.4|49429.8|49416.2|49412.6|59
1769153400000|2026-01-23 07:30:00|49417.2|49413.6|49410.6|49407|49418.1|49414.5|49405.3|49401.7|54
1769153700000|2026-01-23 07:35:00|49411.1|49407.5|49408.4|49404.8|49414.3|49410.7|49405.9|49402.3|41
1769154000000|2026-01-23 07:40:00|49407.9|49404.3|49418.3|49414.7|49421.9|49418.3|49407|49403.4|206
1769154300000|2026-01-23 07:45:00|49418.8|49415.2|49412.2|49408.6|49420.3|49416.7|49399.5|49395.9|192
1769154600000|2026-01-23 07:50:00|49412.7|49409.1|49408|49404.4|49413.8|49410.2|49404.9|49401.3|51
1769154900000|2026-01-23 07:55:00|49408.5|49404.9|49413.2|49409.6|49414.3|49410.7|49403.4|49399.8|45
1769155200000|2026-01-23 08:00:00|49412.7|49409.1|49402.7|49399.1|49412.7|49409.1|49389.2|49385.6|212
1769155500000|2026-01-23 08:05:00|49402.2|49398.6|49410.7|49407.1|49413.8|49410.2|49400.4|49396.8|106
1769155800000|2026-01-23 08:10:00|49411.2|49407.6|49385.1|49381.5|49415.3|49411.7|49384.8|49381.2|87
1769156100000|2026-01-23 08:15:00|49385.5|49381.9|49392.9|49389.3|49404.8|49401.2|49383.9|49380.3|88
1769156400000|2026-01-23 08:20:00|49392.5|49388.9|49388.2|49384.6|49395|49391.4|49380.8|49377.2|114
1769156700000|2026-01-23 08:25:00|49387.7|49384.1|49376.5|49372.9|49392|49388.4|49365.6|49362|156
1769157000000|2026-01-23 08:30:00|49377|49373.4|49351.9|49348.3|49382.8|49379.2|49343.7|49340.1|184
1769157300000|2026-01-23 08:35:00|49351.7|49348.1|49362.7|49359.1|49362.7|49359.1|49346.5|49342.9|156
1769157600000|2026-01-23 08:40:00|49363.2|49359.6|49355.1|49351.5|49372|49368.4|49354|49350.4|132
1769157900000|2026-01-23 08:45:00|49355.2|49351.6|49349.5|49345.9|49366.8|49363.2|49342.2|49338.6|81
1769158200000|2026-01-23 08:50:00|49350|49346.4|49334.5|49330.9|49357|49353.4|49330.9|49327.3|260
1769158500000|2026-01-23 08:55:00|49333.5|49329.9|49334.7|49331.1|49337.9|49334.3|49318.4|49314.8|158
1769158800000|2026-01-23 09:00:00|49324.2|49320.6|49345.1|49341.5|49353.7|49350.1|49320.5|49316.9|191
1769159100000|2026-01-23 09:05:00|49345.6|49342|49353.7|49350.1|49356.2|49352.6|49341.6|49338|132
1769159400000|2026-01-23 09:10:00|49354.7|49351.1|49341.8|49338.2|49357.9|49354.3|49332.7|49329.1|135
1769159700000|2026-01-23 09:15:00|49340.8|49337.2|49343.7|49340.1|49343.7|49340.1|49334.5|49330.9|82
1769160000000|2026-01-23 09:20:00|49342.7|49339.1|49349.2|49345.6|49359.8|49356.2|49342.7|49339.1|88
1769160300000|2026-01-23 09:25:00|49349.7|49346.1|49339.7|49336.1|49353.2|49349.6|49328.4|49324.8|123
1769160600000|2026-01-23 09:30:00|49340|49336.4|49329.1|49325.5|49340|49336.4|49323.6|49320|117
1769160900000|2026-01-23 09:35:00|49328.6|49325|49304.5|49300.9|49328.6|49325|49304|49300.4|175
1769161200000|2026-01-23 09:40:00|49306.5|49302.9|49276.8|49273.2|49307.1|49303.5|49267.3|49263.7|330
1769161500000|2026-01-23 09:45:00|49276.3|49272.7|49275.7|49272.1|49284.2|49280.6|49261.2|49257.6|167
1769161800000|2026-01-23 09:50:00|49276.2|49272.6|49276.8|49273.2|49285.9|49282.3|49260.4|49256.8|184
1769162100000|2026-01-23 09:55:00|49277.3|49273.7|49286.1|49282.5|49297.2|49293.6|49274.9|49271.3|220
1769162400000|2026-01-23 10:00:00|49285.6|49282|49278|49274.4|49286|49282.4|49272.6|49269|106
1769162700000|2026-01-23 10:05:00|49278.5|49274.9|49275.7|49272.1|49282.5|49278.9|49268.7|49265.1|134
1769163000000|2026-01-23 10:10:00|49276.2|49272.6|49263.7|49260.1|49276.8|49273.2|49260.1|49256.5|172
1769163300000|2026-01-23 10:15:00|49264.3|49260.7|49271|49267.4|49280.5|49276.9|49258.9|49255.3|88
1769163600000|2026-01-23 10:20:00|49271.5|49267.9|49266|49262.4|49273|49269.4|49257.2|49253.6|73
1769163900000|2026-01-23 10:25:00|49265.8|49262.2|49260.2|49256.6|49270.1|49266.5|49255.9|49252.3|61
1769164200000|2026-01-23 10:30:00|49260.6|49257|49255.1|49251.5|49263.9|49260.3|49252.1|49248.5|92
1769164500000|2026-01-23 10:35:00|49254.6|49251|49257|49253.4|49261.7|49258.1|49250.1|49246.5|58
1769164800000|2026-01-23 10:40:00|49257.5|49253.9|49255|49251.4|49263|49259.4|49252.7|49249.1|47
1769165100000|2026-01-23 10:45:00|49254.5|49250.9|49255.7|49252.1|49265.4|49261.8|49254|49250.4|73
1769165400000|2026-01-23 10:50:00|49255.2|49251.6|49267.3|49263.7|49268.2|49264.6|49252.5|49248.9|124
1769165700000|2026-01-23 10:55:00|49267.8|49264.2|49276.2|49272.6|49276.2|49272.6|49262.2|49258.6|86
1769166000000|2026-01-23 11:00:00|49276.7|49273.1|49277.3|49273.7|49314.3|49310.7|49268.8|49265.2|974
1769166300000|2026-01-23 11:05:00|49276.8|49273.2|49274.8|49271.2|49292.7|49289.1|49268.1|49264.5|355
1769166600000|2026-01-23 11:10:00|49274.3|49270.7|49292.3|49288.7|49294.8|49291.2|49270.3|49266.7|114
1769166900000|2026-01-23 11:15:00|49293.3|49289.7|49292.7|49289.1|49295.5|49291.9|49286|49282.4|95
1769167200000|2026-01-23 11:20:00|49293.2|49289.6|49287|49283.4|49298.7|49295.1|49286.9|49283.3|63
1769167500000|2026-01-23 11:25:00|49287.5|49283.9|49297.9|49294.3|49298.3|49294.7|49281.8|49278.2|85
1769167800000|2026-01-23 11:30:00|49297.4|49293.8|49302.5|49298.9|49313.3|49309.7|49291.3|49287.7|375
1769168100000|2026-01-23 11:35:00|49304|49300.4|49304.6|49301|49306.7|49303.1|49297.1|49293.5|77
1769168400000|2026-01-23 11:40:00|49304.1|49300.5|49292.2|49288.6|49304.1|49300.5|49288.7|49285.1|84
1769168700000|2026-01-23 11:45:00|49292.7|49289.1|49287.8|49284.2|49295.2|49291.6|49280.8|49277.2|130
1769169000000|2026-01-23 11:50:00|49288.3|49284.7|49279.5|49275.9|49289.8|49286.2|49275.9|49272.3|51
1769169300000|2026-01-23 11:55:00|49277.5|49273.9|49272.6|49269|49279.4|49275.8|49262.7|49259.1|99
1769169600000|2026-01-23 12:00:00|49274.6|49271|49279.1|49275.5|49284.1|49280.5|49269.2|49265.6|148
1769169900000|2026-01-23 12:05:00|49279.6|49276|49291.3|49287.7|49299.9|49296.3|49279.6|49276|184
1769170200000|2026-01-23 12:10:00|49290.8|49287.2|49283.2|49279.6|49301.6|49298|49282.7|49279.1|185
1769170500000|2026-01-23 12:15:00|49283.7|49280.1|49278.6|49275|49284.7|49281.1|49268.3|49264.7|96
1769170800000|2026-01-23 12:20:00|49279.1|49275.5|49277.5|49273.9|49289.6|49286|49275.1|49271.5|74
1769171100000|2026-01-23 12:25:00|49278|49274.4|49275.2|49271.6|49279.4|49275.8|49271.7|49268.1|112
1769171400000|2026-01-23 12:30:00|49275.7|49272.1|49253.4|49249.8|49288.7|49285.1|49241.8|49238.2|211
1769171700000|2026-01-23 12:35:00|49252.9|49249.3|49270.3|49266.7|49270.8|49267.2|49247.7|49244.1|151
1769172000000|2026-01-23 12:40:00|49269.8|49266.2|49287.1|49283.5|49288.2|49284.6|49266.9|49263.3|129
1769172300000|2026-01-23 12:45:00|49287.2|49283.6|49300.2|49296.6|49303.1|49299.5|49281.7|49278.1|127
1769172600000|2026-01-23 12:50:00|49300.7|49297.1|49291.3|49287.7|49305.1|49301.5|49289.7|49286.1|90
1769172900000|2026-01-23 12:55:00|49290.8|49287.2|49289.9|49286.3|49298.2|49294.6|49283.8|49280.2|71
1769173200000|2026-01-23 13:00:00|49290|49286.4|49247.6|49244|49295.3|49291.7|49247.5|49243.9|400
1769173500000|2026-01-23 13:05:00|49251.6|49248|49238.2|49234.6|49252.5|49248.9|49236.1|49232.5|336
1769173800000|2026-01-23 13:10:00|49238.7|49235.1|49248.8|49245.2|49254.6|49251|49234.6|49231|185
1769174100000|2026-01-23 13:15:00|49248.3|49244.7|49225.1|49221.5|49257.2|49253.6|49219.6|49216|297
1769174400000|2026-01-23 13:20:00|49224.6|49221|49201.2|49197.6|49231.8|49228.2|49190.8|49187.2|620
1769174700000|2026-01-23 13:25:00|49201.1|49197.5|49174.2|49170.6|49201.1|49197.5|49173.7|49170.1|307
1769175000000|2026-01-23 13:30:00|49175.2|49171.6|49164.5|49160.9|49184.8|49181.2|49160.2|49156.6|371
1769175300000|2026-01-23 13:35:00|49165|49161.4|49181.2|49177.6|49182.3|49178.7|49152.1|49148.5|479
1769175600000|2026-01-23 13:40:00|49180.2|49176.6|49170.2|49166.6|49190.1|49186.5|49168.1|49164.5|406
1769175900000|2026-01-23 13:45:00|49169.7|49166.1|49167|49163.4|49175.8|49172.2|49156.5|49152.9|300
1769176200000|2026-01-23 13:50:00|49166.5|49162.9|49145.1|49141.5|49169.2|49165.6|49135.1|49131.5|392
1769176500000|2026-01-23 13:55:00|49144.1|49140.5|49151.3|49147.7|49151.8|49148.2|49140.2|49136.6|288
1769176800000|2026-01-23 14:00:00|49150.3|49146.7|49155.2|49151.6|49157.2|49153.6|49132|49128.4|370
1769177100000|2026-01-23 14:05:00|49155.7|49152.1|49150.3|49146.7|49162.7|49159.1|49146.3|49142.7|274
1769177400000|2026-01-23 14:10:00|49148.3|49144.7|49124.1|49120.5|49148.3|49144.7|49113.9|49110.3|423
1769177700000|2026-01-23 14:15:00|49126.1|49122.5|49135.1|49131.5|49139.4|49135.8|49117.2|49113.6|293
1769178000000|2026-01-23 14:20:00|49135.2|49131.6|49146.3|49142.7|49146.3|49142.7|49125.9|49122.3|366
1769178300000|2026-01-23 14:25:00|49148.3|49144.7|49181.2|49177.6|49181.2|49177.6|49144.1|49140.5|1095
1769178600000|2026-01-23 14:30:00|49180.3|49177.8|49112|49109.5|49211.6|49209.1|49085.3|49082.8|6186
1769178900000|2026-01-23 14:35:00|49112.3|49109.8|49074.8|49072.3|49130.5|49128|49052.7|49050.2|2743
1769179200000|2026-01-23 14:40:00|49074.9|49072.4|49073.7|49071.2|49080.7|49078.2|49033.5|49031|2329
1769179500000|2026-01-23 14:45:00|49075.2|49072.7|49033.7|49031.2|49110.6|49108.1|49033|49030.5|1642
1769179800000|2026-01-23 14:50:00|49032.7|49030.2|49086.4|49083.9|49106.2|49103.7|49005.4|49002.9|2395
1769180100000|2026-01-23 14:55:00|49086.2|49083.7|49139.1|49136.6|49152.8|49150.3|49073.8|49071.3|1701
1769180400000|2026-01-23 15:00:00|49142.6|49140.1|49124.5|49122|49174|49171.5|49111.5|49109|1927
1769180700000|2026-01-23 15:05:00|49125|49122.5|49120.1|49117.6|49134.9|49132.4|49102|49099.5|1320
1769181000000|2026-01-23 15:10:00|49120.2|49117.7|49072.1|49069.6|49129.9|49127.4|49062.4|49059.9|1183
1769181300000|2026-01-23 15:15:00|49072.6|49070.1|49072.3|49069.8|49098.1|49095.6|49048.2|49045.7|1310
1769181600000|2026-01-23 15:20:00|49073.1|49070.6|49146.5|49144|49164.1|49161.6|49070.1|49067.6|1582
1769181900000|2026-01-23 15:25:00|49147|49144.5|49100|49097.5|49167.6|49165.1|49094|49091.5|1230
1769182200000|2026-01-23 15:30:00|49096.3|49093.8|49117.3|49114.8|49132.9|49130.4|49095.8|49093.3|883
1769182500000|2026-01-23 15:35:00|49116.3|49113.8|49123|49120.5|49130.5|49128|49102.3|49099.8|560
1769182800000|2026-01-23 15:40:00|49122.9|49120.4|49108.4|49105.9|49144.9|49142.4|49104.8|49102.3|588
1769183100000|2026-01-23 15:45:00|49108.6|49106.1|49161.7|49159.2|49167.6|49165.1|49092.9|49090.4|1037
1769183400000|2026-01-23 15:50:00|49161.4|49158.9|49166.7|49164.2|49178.6|49176.1|49139.4|49136.9|753
1769183700000|2026-01-23 15:55:00|49167.7|49165.2|49164.9|49162.4|49197.8|49195.3|49154.3|49151.8|1186
1769184000000|2026-01-23 16:00:00|49163.2|49160.7|49188|49185.5|49205.4|49202.9|49160|49157.5|1058
1769184300000|2026-01-23 16:05:00|49187|49184.5|49185.4|49182.9|49189.6|49187.1|49161.2|49158.7|626
1769184600000|2026-01-23 16:10:00|49183.3|49180.8|49168.7|49166.2|49195.4|49192.9|49155.9|49153.4|748
1769184900000|2026-01-23 16:15:00|49169.7|49167.2|49170.5|49168|49191.3|49188.8|49151|49148.5|777
1769185200000|2026-01-23 16:20:00|49171.1|49168.6|49145.7|49143.2|49172.9|49170.4|49128.3|49125.8|742
1769185500000|2026-01-23 16:25:00|49145.2|49142.7|49136.8|49134.3|49170.3|49167.8|49127|49124.5|935
1769185800000|2026-01-23 16:30:00|49138.6|49136.1|49118.1|49115.6|49153.7|49151.2|49085.9|49083.4|1329
1769186100000|2026-01-23 16:35:00|49117.1|49114.6|49166.3|49163.8|49183.3|49180.8|49116.3|49113.8|1094
1769186400000|2026-01-23 16:40:00|49166.1|49163.6|49169.1|49166.6|49177.4|49174.9|49148|49145.5|916
1769186700000|2026-01-23 16:45:00|49167.6|49165.1|49164.8|49162.3|49174.6|49172.1|49133.7|49131.2|889
1769187000000|2026-01-23 16:50:00|49165.8|49163.3|49132.6|49130.1|49177.7|49175.2|49117|49114.5|669
1769187300000|2026-01-23 16:55:00|49134.1|49131.6|49130.6|49128.1|49142|49139.5|49116.3|49113.8|923
1769187600000|2026-01-23 17:00:00|49131.1|49128.6|49158.2|49155.7|49164.9|49162.4|49112.7|49110.2|590
1769187900000|2026-01-23 17:05:00|49158.3|49155.8|49142.8|49140.3|49160|49157.5|49133.5|49131|437
1769188200000|2026-01-23 17:10:00|49141.3|49138.8|49167.5|49165|49168.3|49165.8|49136.3|49133.8|426
1769188500000|2026-01-23 17:15:00|49167|49164.5|49156.7|49154.2|49170.4|49167.9|49135.1|49132.6|421
1769188800000|2026-01-23 17:20:00|49155.7|49153.2|49150.3|49147.8|49179.2|49176.7|49144.2|49141.7|322
1769189100000|2026-01-23 17:25:00|49149.8|49147.3|49170|49167.5|49181.1|49178.6|49142.4|49139.9|398
1769189400000|2026-01-23 17:30:00|49170.7|49168.2|49133.4|49130.9|49178.4|49175.9|49128.3|49125.8|464
1769189700000|2026-01-23 17:35:00|49133.9|49131.4|49140.1|49137.6|49152.4|49149.9|49128.1|49125.6|401
1769190000000|2026-01-23 17:40:00|49142.5|49140|49075.1|49072.6|49144.2|49141.7|49072.8|49070.3|980
1769190300000|2026-01-23 17:45:00|49075.6|49073.1|49083|49080.5|49093.5|49091|49046.4|49043.9|991
1769190600000|2026-01-23 17:50:00|49084.5|49082|49031|49028.5|49088|49085.5|49021.3|49018.8|970
1769190900000|2026-01-23 17:55:00|49030|49027.5|48990.6|48988.1|49050.5|49048|48973.2|48970.7|1289
1769191200000|2026-01-23 18:00:00|48991.3|48988.8|49005.5|49003|49012.8|49010.3|48969.4|48966.9|1220
1769191500000|2026-01-23 18:05:00|49006|49003.5|49024.5|49022|49024.6|49022.1|48961.8|48959.3|852
1769191800000|2026-01-23 18:10:00|49022.9|49020.4|48998.2|48995.7|49035.1|49032.6|48992.3|48989.8|626
1769192100000|2026-01-23 18:15:00|48997.7|48995.2|49008.6|49006.1|49032.1|49029.6|48993.6|48991.1|470
1769192400000|2026-01-23 18:20:00|49009.1|49006.6|48999.2|48996.7|49023.5|49021|48990.5|48988|616
1769192700000|2026-01-23 18:25:00|48996.7|48994.2|49021.2|49018.7|49033.1|49030.6|48996.5|48994|394
1769193000000|2026-01-23 18:30:00|49021|49018.5|48990.3|48987.8|49032.8|49030.3|48990.2|48987.7|637
1769193300000|2026-01-23 18:35:00|48990.8|48988.3|49030.8|49028.3|49047.5|49045|48990.4|48987.9|551
1769193600000|2026-01-23 18:40:00|49031.1|49028.6|49008.2|49005.7|49032.1|49029.6|49005.5|49003|322
1769193900000|2026-01-23 18:45:00|49009.2|49006.7|49024|49021.5|49029|49026.5|48989|48986.5|424
1769194200000|2026-01-23 18:50:00|49023.3|49020.8|49017|49014.5|49033|49030.5|49005.6|49003.1|201
1769194500000|2026-01-23 18:55:00|49017.5|49015|49044.5|49042|49049|49046.5|49015.2|49012.7|535
1769194800000|2026-01-23 19:00:00|49045.7|49043.2|49082.9|49080.4|49087.1|49084.6|49042.3|49039.8|853
1769195100000|2026-01-23 19:05:00|49083.2|49080.7|49090.7|49088.2|49101.5|49099|49071.8|49069.3|781
1769195400000|2026-01-23 19:10:00|49087.9|49085.4|49086.4|49083.9|49107|49104.5|49078.8|49076.3|590
1769195700000|2026-01-23 19:15:00|49086.9|49084.4|49109.2|49106.7|49115.3|49112.8|49083|49080.5|474
1769196000000|2026-01-23 19:20:00|49107.7|49105.2|49125.4|49122.9|49138.7|49136.2|49104.7|49102.2|457
1769196300000|2026-01-23 19:25:00|49123.9|49121.4|49096.5|49094|49138.7|49136.2|49096.1|49093.6|542
1769196600000|2026-01-23 19:30:00|49096.9|49094.4|49099.6|49097.1|49124.6|49122.1|49088.9|49086.4|607
1769196900000|2026-01-23 19:35:00|49100.1|49097.6|49060.9|49058.4|49108.2|49105.7|49054.3|49051.8|704
1769197200000|2026-01-23 19:40:00|49061.9|49059.4|49077.3|49074.8|49087.8|49085.3|49037.9|49035.4|503
1769197500000|2026-01-23 19:45:00|49077.8|49075.3|49055.4|49052.9|49087.9|49085.4|49055.4|49052.9|225
1769197800000|2026-01-23 19:50:00|49054.9|49052.4|49070.5|49068|49086.5|49084|49054.7|49052.2|313
1769198100000|2026-01-23 19:55:00|49071|49068.5|49096.5|49094|49099.2|49096.7|49070.1|49067.6|373
1769198400000|2026-01-23 20:00:00|49095.2|49092.7|49080|49077.5|49098.9|49096.4|49072.3|49069.8|447
1769198700000|2026-01-23 20:05:00|49080.5|49078|49067.2|49064.7|49090.4|49087.9|49064.4|49061.9|463
1769199000000|2026-01-23 20:10:00|49068.6|49066.1|49081.1|49078.6|49090.3|49087.8|49047.7|49045.2|456
1769199300000|2026-01-23 20:15:00|49080.6|49078.1|49091.3|49088.8|49104.8|49102.3|49080.6|49078.1|477
1769199600000|2026-01-23 20:20:00|49092.4|49089.9|49085.4|49082.9|49092.4|49089.9|49070.4|49067.9|353
1769199900000|2026-01-23 20:25:00|49085.9|49083.4|49074.7|49072.2|49089.9|49087.4|49071|49068.5|375
1769200200000|2026-01-23 20:30:00|49076.5|49074|49090.8|49088.3|49095.4|49092.9|49059.6|49057.1|680
1769200500000|2026-01-23 20:35:00|49086.3|49083.8|49092.3|49089.8|49094.9|49092.4|49074.2|49071.7|397
1769200800000|2026-01-23 20:40:00|49090.4|49087.9|49096.1|49093.6|49117.6|49115.1|49082.2|49079.7|781
1769201100000|2026-01-23 20:45:00|49095.6|49093.1|49116|49113.5|49116|49113.5|49091.4|49088.9|773
1769201400000|2026-01-23 20:50:00|49114|49111.5|49095.5|49093|49128.2|49125.7|49090.3|49087.8|1431
1769201700000|2026-01-23 20:55:00|49095.4|49092.9|49100.7|49098.2|49118.9|49116.4|49081.4|49078.9|2730
1769202000000|2026-01-23 21:00:00|49102.8|49098|49062.6|49057.8|49102.8|49098|49060.5|49055.7|962
1769202300000|2026-01-23 21:05:00|49060.1|49055.3|49039.1|49034.3|49060.1|49055.3|49037.6|49032.8|393
1769202600000|2026-01-23 21:10:00|49039.6|49034.8|49035.7|49030.9|49049.9|49045.1|49028.6|49023.8|296
1769202900000|2026-01-23 21:15:00|49036.2|49031.4|49018.2|49013.4|49036.7|49031.9|49013.4|49008.6|219
1769203200000|2026-01-23 21:20:00|49017.7|49012.9|49026.9|49022.1|49028.9|49024.1|49009.8|49005|145
1769203500000|2026-01-23 21:25:00|49027.3|49022.5|49010|49005.2|49027.3|49022.5|49009.2|49004.4|76
1769203800000|2026-01-23 21:30:00|49009.5|49004.7|49020.1|49015.3|49020.6|49015.8|49008|49003.2|110
1769204100000|2026-01-23 21:35:00|49020.6|49015.8|49024|49019.2|49029|49024.2|49019.5|49014.7|44
1769204400000|2026-01-23 21:40:00|49023.6|49018.8|49015.5|49010.7|49024.1|49019.3|49010.9|49006.1|30
1769204700000|2026-01-23 21:45:00|49016|49011.2|49017.4|49012.6|49023.2|49018.4|49005.2|49000.4|64
1769205000000|2026-01-23 21:50:00|49015.4|49010.6|49016.1|49011.3|49026.3|49021.5|49004.7|48999.9|99
1769205300000|2026-01-23 21:55:00|49015.6|49010.8|49019.1|49009.3|49019.8|49014.9|49012|49007.2|63
1769382000000|2026-01-25 23:00:00|48714.4|48709.6|48805.3|48800.5|48848.7|48843.9|48711.6|48706.8|330
1769382300000|2026-01-25 23:05:00|48808.3|48803.5|48812.2|48807.4|48817.2|48812.4|48780.6|48775.8|97
1769382600000|2026-01-25 23:10:00|48811.5|48806.7|48838.8|48834|48838.8|48834|48801.4|48796.6|43
1769382900000|2026-01-25 23:15:00|48839.3|48834.5|48843.8|48839|48847.7|48842.9|48831.2|48826.4|99
1769383200000|2026-01-25 23:20:00|48844.1|48839.3|48870.5|48865.7|48903.7|48898.9|48840.4|48835.6|210
1769383500000|2026-01-25 23:25:00|48871.5|48866.7|48901.1|48896.3|48911.1|48906.3|48870.8|48866|112
1769383800000|2026-01-25 23:30:00|48901.6|48896.8|48896.2|48891.4|48917.5|48912.7|48893.2|48888.4|143
1769384100000|2026-01-25 23:35:00|48896.7|48891.9|48869.4|48864.6|48900.3|48895.5|48867.2|48862.4|122
1769384400000|2026-01-25 23:40:00|48869.9|48865.1|48868.1|48863.3|48890.3|48885.5|48860.6|48855.8|90
1769384700000|2026-01-25 23:45:00|48868.6|48863.8|48897.9|48893.1|48901.5|48896.7|48861.2|48856.4|125
1769385000000|2026-01-25 23:50:00|48897.4|48892.6|48901.3|48896.5|48912.9|48908.1|48890.9|48886.1|81
1769385300000|2026-01-25 23:55:00|48900.8|48896|48933.1|48928.3|48953.6|48948.8|48896.1|48891.3|154
1769385600000|2026-01-26 00:00:00|48935.1|48930.3|48959.9|48955.1|48973.8|48969|48930.3|48925.5|171
1769385900000|2026-01-26 00:05:00|48960.4|48955.6|48984.9|48980.1|48994.2|48989.4|48959.2|48954.4|110
1769386200000|2026-01-26 00:10:00|48984.4|48979.6|48988|48983.2|49004.3|48999.5|48983.8|48979|195
1769386500000|2026-01-26 00:15:00|48987.5|48982.7|48985.5|48980.7|49002|48997.2|48980.7|48975.9|137
1769386800000|2026-01-26 00:20:00|48985|48980.2|49002.6|48997.8|49012.1|49007.3|48985|48980.2|132
1769387100000|2026-01-26 00:25:00|49003.1|48998.3|49013.4|49008.6|49026.5|49021.7|48996.6|48991.8|152
1769387400000|2026-01-26 00:30:00|49012.9|49008.1|48995.2|48990.4|49019.9|49015.1|48990.1|48985.3|146
1769387700000|2026-01-26 00:35:00|48994.7|48989.9|48996.1|48991.3|49000.7|48995.9|48986|48981.2|122
1769388000000|2026-01-26 00:40:00|48996.6|48991.8|48989.5|48984.7|49000.7|48995.9|48984.5|48979.7|122
1769388300000|2026-01-26 00:45:00|48989|48984.2|48988.7|48983.9|48995.9|48991.1|48979.6|48974.8|37
1769388600000|2026-01-26 00:50:00|48988.2|48983.4|48995.6|48990.8|48995.6|48990.8|48980.6|48975.8|67
1769388900000|2026-01-26 00:55:00|48996.1|48991.3|48992.6|48987.8|49003.6|48998.8|48983.7|48978.9|67
1769389200000|2026-01-26 01:00:00|48992.1|48987.3|49043|49038.2|49057.2|49052.4|48985|48980.2|361
1769389500000|2026-01-26 01:05:00|49043.5|49038.7|49011.4|49006.6|49050.1|49045.3|49010.6|49005.8|214
1769389800000|2026-01-26 01:10:00|49010.9|49006.1|49002.6|48997.8|49024|49019.2|48999.6|48994.8|203
1769390100000|2026-01-26 01:15:00|49002.1|48997.3|48991.8|48987|49018.2|49013.4|48988.4|48983.6|177
1769390400000|2026-01-26 01:20:00|48988.8|48984|49006|49001.2|49025.6|49020.8|48984.3|48979.5|276
1769390700000|2026-01-26 01:25:00|49005.5|49000.7|48994|48989.2|49008.6|49003.8|48989.8|48985|129
1769391000000|2026-01-26 01:30:00|48992|48987.2|48979.3|48974.5|48995.9|48991.1|48976|48971.2|126
1769391300000|2026-01-26 01:35:00|48980.3|48975.5|48986|48981.2|48987.5|48982.7|48973.1|48968.3|58
1769391600000|2026-01-26 01:40:00|48985.5|48980.7|48974|48969.2|48991.5|48986.7|48972.5|48967.7|119
1769391900000|2026-01-26 01:45:00|48973.5|48968.7|48976.5|48971.7|48984.8|48980|48970.9|48966.1|113
1769392200000|2026-01-26 01:50:00|48976|48971.2|48990.8|48986|49003.4|48998.6|48968.2|48963.4|143
1769392500000|2026-01-26 01:55:00|48990.3|48985.5|48982.8|48978|48998.2|48993.4|48980.6|48975.8|49
1769392800000|2026-01-26 02:00:00|48984.3|48979.5|48991.6|48986.8|48995.8|48991|48982.6|48977.8|96
1769393100000|2026-01-26 02:05:00|48993.1|48988.3|48990|48985.2|48998.4|48993.6|48982.8|48978|63
1769393400000|2026-01-26 02:10:00|48990.5|48985.7|49000.4|48995.6|49004.9|49000.1|48988|48983.2|45
1769393700000|2026-01-26 02:15:00|48999.9|48995.1|48996.8|48992|49006.5|49001.7|48994.6|48989.8|34
1769394000000|2026-01-26 02:20:00|48997.3|48992.5|48993.6|48988.8|49009.8|49005|48992.8|48988|97
1769394300000|2026-01-26 02:25:00|48993.1|48988.3|49002.8|48998|49004.8|49000|48988.6|48983.8|58
1769394600000|2026-01-26 02:30:00|49003.3|48998.5|48995.2|48990.4|49003.8|48999|48987.6|48982.8|37
1769394900000|2026-01-26 02:35:00|48994.2|48989.4|48982.7|48977.9|48994.7|48989.9|48982.4|48977.6|68
1769395200000|2026-01-26 02:40:00|48982.2|48977.4|48974|48969.2|48985.8|48981|48969.7|48964.9|65
1769395500000|2026-01-26 02:45:00|48975|48970.2|48967.5|48962.7|48975.5|48970.7|48952|48947.2|150
1769395800000|2026-01-26 02:50:00|48967|48962.2|48973.3|48968.5|48985.7|48980.9|48966|48961.2|80
1769396100000|2026-01-26 02:55:00|48972.8|48968|48981|48976.2|48983.1|48978.3|48972.8|48968|32
1769396400000|2026-01-26 03:00:00|48981.5|48976.7|48997.1|48992.3|48997.6|48992.8|48979.9|48975.1|48
1769396700000|2026-01-26 03:05:00|48997.6|48992.8|48998.9|48994.1|49012.9|49008.1|48996|48991.2|106
1769397000000|2026-01-26 03:10:00|48999.4|48994.6|48996|48991.2|49005.9|49001.1|48993.4|48988.6|33
1769397300000|2026-01-26 03:15:00|48995.5|48990.7|48989.3|48984.5|49001.4|48996.6|48988.3|48983.5|39
1769397600000|2026-01-26 03:20:00|48989.8|48985|48990|48985.2|48990.8|48986|48978.1|48973.3|79
1769397900000|2026-01-26 03:25:00|48989.5|48984.7|48986.4|48981.6|48995.5|48990.7|48983.5|48978.7|38
1769398200000|2026-01-26 03:30:00|48986.9|48982.1|48979.2|48974.4|48993.2|48988.4|48977.2|48972.4|38
1769398500000|2026-01-26 03:35:00|48978.7|48973.9|48982.7|48977.9|48989.2|48984.4|48977.1|48972.3|25
1769398800000|2026-01-26 03:40:00|48983.2|48978.4|48984.3|48979.5|48992.2|48987.4|48979.9|48975.1|15
1769399100000|2026-01-26 03:45:00|48984.8|48980|48981.9|48977.1|48985|48980.2|48977.3|48972.5|25
1769399400000|2026-01-26 03:50:00|48981.4|48976.6|48982.8|48978|48986.1|48981.3|48976.4|48971.6|41
1769399700000|2026-01-26 03:55:00|48983.3|48978.5|48984.3|48979.5|48992.9|48988.1|48980.3|48975.5|30
1769400000000|2026-01-26 04:00:00|48983.8|48979|48977.3|48972.5|48985.8|48981|48974.8|48970|34
1769400300000|2026-01-26 04:05:00|48977.8|48973|48980.1|48975.3|48982.6|48977.8|48972.8|48968|40
1769400600000|2026-01-26 04:10:00|48980.6|48975.8|48976.9|48972.1|48984|48979.2|48974.9|48970.1|25
1769400900000|2026-01-26 04:15:00|48977.4|48972.6|48982.5|48977.7|48986.5|48981.7|48976.4|48971.6|46
1769401200000|2026-01-26 04:20:00|48983|48978.2|48982.3|48977.5|48993.4|48988.6|48980.9|48976.1|37
1769401500000|2026-01-26 04:25:00|48982.8|48978|48999.2|48994.4|48999.5|48994.7|48982.8|48978|12
1769401800000|2026-01-26 04:30:00|48999.4|48994.6|48987.5|48982.7|49006.8|49002|48979.7|48974.9|49
1769402100000|2026-01-26 04:35:00|48987|48982.2|48987.6|48982.8|48996.1|48991.3|48981.1|48976.3|20
1769402400000|2026-01-26 04:40:00|48986.1|48981.3|48975.9|48971.1|48987.1|48982.3|48973.7|48968.9|24
1769402700000|2026-01-26 04:45:00|48975.4|48970.6|48969.8|48965|48978|48973.2|48967.6|48962.8|25
1769403000000|2026-01-26 04:50:00|48970.3|48965.5|48980.9|48976.1|48982.4|48977.6|48969.3|48964.5|16
1769403300000|2026-01-26 04:55:00|48981.2|48976.4|48979.6|48974.8|48984.7|48979.9|48977.7|48972.9|6
1769403600000|2026-01-26 05:00:00|48979.8|48975|48981.8|48977|48986.8|48982|48977.6|48972.8|33
1769403900000|2026-01-26 05:05:00|48982.3|48977.5|48976|48971.2|48985.8|48981|48972.8|48968|18
1769404200000|2026-01-26 05:10:00|48975.5|48970.7|48974.9|48970.1|48980.7|48975.9|48970.4|48965.6|27
1769404500000|2026-01-26 05:15:00|48974.4|48969.6|48991.6|48986.8|48993.1|48988.3|48973.9|48969.1|30
1769404800000|2026-01-26 05:20:00|48992.1|48987.3|48990.6|48985.8|48997.8|48993|48986.6|48981.8|53
1769405100000|2026-01-26 05:25:00|48991.1|48986.3|48997.7|48992.9|49007|49002.2|48987.6|48982.8|88
1769405400000|2026-01-26 05:30:00|48997.2|48992.4|49010.4|49005.6|49011.4|49006.6|48991.6|48986.8|45
1769405700000|2026-01-26 05:35:00|49009.9|49005.1|49006.7|49001.9|49014.3|49009.5|48997.4|48992.6|38
1769406000000|2026-01-26 05:40:00|49005.2|49000.4|49009|49004.2|49013.8|49009|49003.1|48998.3|42
1769406300000|2026-01-26 05:45:00|49008.5|49003.7|49010.8|49006|49012.5|49007.7|49003.9|48999.1|16
1769406600000|2026-01-26 05:50:00|49011.3|49006.5|49017.5|49012.7|49024.1|49019.3|49011.3|49006.5|75
1769406900000|2026-01-26 05:55:00|49018|49013.2|49017.7|49012.9|49020.4|49015.6|49010.5|49005.7|31
1769407200000|2026-01-26 06:00:00|49018.2|49013.4|49030.2|49025.4|49038|49033.2|49018.2|49013.4|74
1769407500000|2026-01-26 06:05:00|49030.7|49025.9|49036|49031.2|49046.1|49041.3|49024.7|49019.9|84
1769407800000|2026-01-26 06:10:00|49036.5|49031.7|49037.1|49032.3|49039.6|49034.8|49028.4|49023.6|20
1769408100000|2026-01-26 06:15:00|49037.6|49032.8|49045|49040.2|49053.7|49048.9|49037.3|49032.5|50
1769408400000|2026-01-26 06:20:00|49043.5|49038.7|49037.2|49032.4|49045.3|49040.5|49034.7|49029.9|19
1769408700000|2026-01-26 06:25:00|49036.7|49031.9|49045.1|49040.3|49047.1|49042.3|49034.6|49029.8|41
1769409000000|2026-01-26 06:30:00|49046.1|49041.3|49024.3|49019.5|49048|49043.2|49024|49019.2|106
1769409300000|2026-01-26 06:35:00|49024.1|49019.3|49024.6|49019.8|49032.5|49027.7|49020.1|49015.3|53
1769409600000|2026-01-26 06:40:00|49025.1|49020.3|49027.6|49022.8|49030.9|49026.1|49018.1|49013.3|30
1769409900000|2026-01-26 06:45:00|49029.6|49024.8|49033.6|49028.8|49040.7|49035.9|49029.1|49024.3|26
1769410200000|2026-01-26 06:50:00|49034.1|49029.3|49037.7|49032.9|49051|49046.2|49033.6|49028.8|34
1769410500000|2026-01-26 06:55:00|49037.2|49032.4|49029.5|49024.7|49045.4|49040.6|49027|49022.2|83
1769410800000|2026-01-26 07:00:00|49029|49025.9|49033.5|49029.9|49043|49039.4|49025|49021.4|112
1769411100000|2026-01-26 07:05:00|49033|49029.4|49038.3|49034.7|49041.2|49037.6|49032.4|49028.8|53
1769411400000|2026-01-26 07:10:00|49038.8|49035.2|49043.5|49039.9|49044.6|49041|49035.9|49032.3|24
1769411700000|2026-01-26 07:15:00|49044.5|49040.9|49036.5|49032.9|49050|49046.4|49036.5|49032.9|14
1769412000000|2026-01-26 07:20:00|49035.5|49031.9|49055.9|49052.3|49058.6|49055|49034.4|49030.8|70
1769412300000|2026-01-26 07:25:00|49056.4|49052.8|49059.2|49055.6|49065.1|49061.5|49053|49049.4|36
1769412600000|2026-01-26 07:30:00|49060.7|49057.1|49051.3|49047.7|49061.2|49057.6|49046.6|49043|47
1769412900000|2026-01-26 07:35:00|49050.8|49047.2|49059|49055.4|49064.4|49060.8|49050.8|49047.2|31
1769413200000|2026-01-26 07:40:00|49058.5|49054.9|49064.5|49060.9|49076.7|49073.1|49058.5|49054.9|187
1769413500000|2026-01-26 07:45:00|49064.2|49060.6|49062.2|49058.6|49076.2|49072.6|49059.3|49055.7|74
1769413800000|2026-01-26 07:50:00|49062.7|49059.1|49081|49077.4|49085.5|49081.9|49060.3|49056.7|60
1769414100000|2026-01-26 07:55:00|49080.5|49076.9|49084.2|49080.6|49092.8|49089.2|49077.7|49074.1|104
1769414400000|2026-01-26 08:00:00|49086.7|49083.1|49107.6|49104|49110.4|49106.8|49085|49081.4|136
1769414700000|2026-01-26 08:05:00|49108.1|49104.5|49091.8|49088.2|49108.6|49105|49086.9|49083.3|70
1769415000000|2026-01-26 08:10:00|49091.3|49087.7|49094.4|49090.8|49097.5|49093.9|49077.6|49074|222
1769415300000|2026-01-26 08:15:00|49094.9|49091.3|49095.3|49091.7|49102.4|49098.8|49088.9|49085.3|47
1769415600000|2026-01-26 08:20:00|49095.8|49092.2|49118.8|49115.2|49121.1|49117.5|49092|49088.4|90
1769415900000|2026-01-26 08:25:00|49119|49115.4|49108.9|49105.3|49120.8|49117.2|49106.9|49103.3|104
1769416200000|2026-01-26 08:30:00|49108.4|49104.8|49105.7|49102.1|49122.1|49118.5|49103.2|49099.6|90
1769416500000|2026-01-26 08:35:00|49106.2|49102.6|49110.9|49107.3|49120.8|49117.2|49100.8|49097.2|70
1769416800000|2026-01-26 08:40:00|49111.1|49107.5|49114.6|49111|49114.6|49111|49101.5|49097.9|84
1769417100000|2026-01-26 08:45:00|49113.6|49110|49111.3|49107.7|49118.5|49114.9|49108.4|49104.8|51
1769417400000|2026-01-26 08:50:00|49111.8|49108.2|49121.7|49118.1|49126.7|49123.1|49110.6|49107|199
1769417700000|2026-01-26 08:55:00|49122.2|49118.6|49122.8|49119.2|49126.8|49123.2|49115.5|49111.9|157
1769418000000|2026-01-26 09:00:00|49112.3|49108.7|49123.7|49120.1|49123.7|49120.1|49098.4|49094.8|542
1769418300000|2026-01-26 09:05:00|49123.3|49119.7|49134.5|49130.9|49145.8|49142.2|49122.7|49119.1|121
1769418600000|2026-01-26 09:10:00|49134|49130.4|49128.2|49124.6|49142.1|49138.5|49124|49120.4|129
1769418900000|2026-01-26 09:15:00|49127.7|49124.1|49136.5|49132.9|49137.9|49134.3|49127.3|49123.7|106
1769419200000|2026-01-26 09:20:00|49136|49132.4|49135.9|49132.3|49141.5|49137.9|49129.5|49125.9|131
1769419500000|2026-01-26 09:25:00|49136.4|49132.8|49131.9|49128.3|49136.9|49133.3|49127.4|49123.8|90
1769419800000|2026-01-26 09:30:00|49131.4|49127.8|49086.7|49083.1|49133.9|49130.3|49077.1|49073.5|222
1769420100000|2026-01-26 09:35:00|49086.2|49082.6|49058.5|49054.9|49086.2|49082.6|49055.3|49051.7|163
1769420400000|2026-01-26 09:40:00|49059|49055.4|49042.6|49039|49071.4|49067.8|49041.6|49038|204
1769420700000|2026-01-26 09:45:00|49041.6|49038|49026.3|49022.7|49057.1|49053.5|49024.4|49020.8|202
1769421000000|2026-01-26 09:50:00|49025.3|49021.7|49028.7|49025.1|49029.1|49025.5|49003.7|49000.1|388
1769421300000|2026-01-26 09:55:00|49028.2|49024.6|49037.6|49034|49048.4|49044.8|49028.2|49024.6|245
1769421600000|2026-01-26 10:00:00|49037.1|49033.5|49044.6|49041|49055.6|49052|49033.5|49029.9|72
1769421900000|2026-01-26 10:05:00|49045.1|49041.5|49040|49036.4|49058.2|49054.6|49038.2|49034.6|154
1769422200000|2026-01-26 10:10:00|49039.5|49035.9|49054.5|49050.9|49057.3|49053.7|49037.1|49033.5|157
1769422500000|2026-01-26 10:15:00|49055|49051.4|49056|49052.4|49063.9|49060.3|49052.1|49048.5|82
1769422800000|2026-01-26 10:20:00|49055.5|49051.9|49060.3|49056.7|49065.3|49061.7|49042.5|49038.9|58
1769423100000|2026-01-26 10:25:00|49060.8|49057.2|49064.3|49060.7|49073.5|49069.9|49055.7|49052.1|41
1769423400000|2026-01-26 10:30:00|49063.8|49060.2|49073.4|49069.8|49076.5|49072.9|49055.7|49052.1|85
1769423700000|2026-01-26 10:35:00|49073.9|49070.3|49091.8|49088.2|49095.4|49091.8|49073.9|49070.3|74
1769424000000|2026-01-26 10:40:00|49091.3|49087.7|49083.3|49079.7|49095.5|49091.9|49078.1|49074.5|54
1769424300000|2026-01-26 10:45:00|49082.8|49079.2|49085.6|49082|49091.1|49087.5|49079.6|49076|50
1769424600000|2026-01-26 10:50:00|49085.1|49081.5|49073.6|49070|49089.1|49085.5|49070|49066.4|34
1769424900000|2026-01-26 10:55:00|49073.1|49069.5|49066.8|49063.2|49078.5|49074.9|49065.8|49062.2|84
1769425200000|2026-01-26 11:00:00|49067.3|49063.7|49071.6|49068|49083.5|49079.9|49066.3|49062.7|47
1769425500000|2026-01-26 11:05:00|49072.1|49068.5|49078|49074.4|49085.5|49081.9|49072.1|49068.5|80
1769425800000|2026-01-26 11:10:00|49078.5|49074.9|49085.4|49081.8|49085.8|49082.2|49074.5|49070.9|65
1769426100000|2026-01-26 11:15:00|49085.9|49082.3|49090.8|49087.2|49091.5|49087.9|49085|49081.4|50
1769426400000|2026-01-26 11:20:00|49090.3|49086.7|49099.6|49096|49104.3|49100.7|49088.2|49084.6|104
1769426700000|2026-01-26 11:25:00|49099.1|49095.5|49092|49088.4|49102.7|49099.1|49090.2|49086.6|90
1769427000000|2026-01-26 11:30:00|49091.5|49087.9|49108.3|49104.7|49123.2|49119.6|49091.4|49087.8|518
1769427300000|2026-01-26 11:35:00|49107.8|49104.2|49102.5|49098.9|49109.3|49105.7|49097.9|49094.3|58
1769427600000|2026-01-26 11:40:00|49102.6|49099|49090.5|49086.9|49105.6|49102|49088.5|49084.9|80
1769427900000|2026-01-26 11:45:00|49091|49087.4|49065.4|49061.8|49092.5|49088.9|49063.7|49060.1|395
1769428200000|2026-01-26 11:50:00|49065.1|49061.5|49067.8|49064.2|49078.5|49074.9|49064.8|49061.2|70
1769428500000|2026-01-26 11:55:00|49068.3|49064.7|49081.2|49077.6|49087.3|49083.7|49064.2|49060.6|80
1769428800000|2026-01-26 12:00:00|49076.7|49073.1|49106.4|49102.8|49113.6|49110|49076.7|49073.1|112
1769429100000|2026-01-26 12:05:00|49105.4|49101.8|49104.2|49100.6|49120.8|49117.2|49102.6|49099|163
1769429400000|2026-01-26 12:10:00|49103.2|49099.6|49108.6|49105|49113.7|49110.1|49101.5|49097.9|68
1769429700000|2026-01-26 12:15:00|49108.1|49104.5|49105.8|49102.2|49116.2|49112.6|49100.8|49097.2|55
1769430000000|2026-01-26 12:20:00|49105.3|49101.7|49092.7|49089.1|49109.6|49106|49092.5|49088.9|63
1769430300000|2026-01-26 12:25:00|49092.2|49088.6|49099.8|49096.2|49101.3|49097.7|49089.3|49085.7|60
1769430600000|2026-01-26 12:30:00|49100.8|49097.2|49092.7|49089.1|49104.5|49100.9|49086.9|49083.3|66
1769430900000|2026-01-26 12:35:00|49092.9|49089.3|49103.9|49100.3|49110.9|49107.3|49090.1|49086.5|62
1769431200000|2026-01-26 12:40:00|49103.4|49099.8|49096.7|49093.1|49105.3|49101.7|49095.2|49091.6|55
1769431500000|2026-01-26 12:45:00|49097|49093.4|49100.9|49097.3|49107.6|49104|49094.9|49091.3|55
1769431800000|2026-01-26 12:50:00|49101.4|49097.8|49108.1|49104.5|49116.4|49112.8|49095.9|49092.3|52
1769432100000|2026-01-26 12:55:00|49107.6|49104|49106.7|49103.1|49113.2|49109.6|49100.7|49097.1|96
1769432400000|2026-01-26 13:00:00|49107|49103.4|49114.1|49110.5|49114.6|49111|49091.5|49087.9|249
1769432700000|2026-01-26 13:05:00|49113.6|49110|49130.4|49126.8|49132.3|49128.7|49107.4|49103.8|196
1769433000000|2026-01-26 13:10:00|49131.1|49127.5|49120.8|49117.2|49139.2|49135.6|49109.5|49105.9|226
1769433300000|2026-01-26 13:15:00|49120.3|49116.7|49138.1|49134.5|49149.3|49145.7|49120.3|49116.7|335
1769433600000|2026-01-26 13:20:00|49138.6|49135|49118.6|49115|49143.9|49140.3|49118.6|49115|211
1769433900000|2026-01-26 13:25:00|49119.1|49115.5|49107.6|49104|49120.1|49116.5|49104.5|49100.9|172
1769434200000|2026-01-26 13:30:00|49108.1|49104.5|49105|49101.4|49112.8|49109.2|49100.9|49097.3|116
1769434500000|2026-01-26 13:35:00|49104.5|49100.9|49099.1|49095.5|49106.7|49103.1|49087.9|49084.3|162
1769434800000|2026-01-26 13:40:00|49098.6|49095|49111.4|49107.8|49111.9|49108.3|49079.9|49076.3|174
1769435100000|2026-01-26 13:45:00|49111.9|49108.3|49139.1|49135.5|49143.6|49140|49109.4|49105.8|234
1769435400000|2026-01-26 13:50:00|49139.6|49136|49148.7|49145.1|49160.9|49157.3|49138.1|49134.5|263
1769435700000|2026-01-26 13:55:00|49149.2|49145.6|49163.5|49159.9|49168.8|49165.2|49142.9|49139.3|352
1769436000000|2026-01-26 14:00:00|49163|49159.4|49162.4|49158.8|49183.5|49179.9|49159.5|49155.9|280
1769436300000|2026-01-26 14:05:00|49161.9|49158.3|49172.8|49169.2|49181.5|49177.9|49159.3|49155.7|180
1769436600000|2026-01-26 14:10:00|49173.3|49169.7|49168.3|49164.7|49178.5|49174.9|49159.4|49155.8|170
1769436900000|2026-01-26 14:15:00|49167.8|49164.2|49166.6|49163|49173.7|49170.1|49165.2|49161.6|160
1769437200000|2026-01-26 14:20:00|49167.6|49164|49173.1|49169.5|49173.1|49169.5|49150.5|49146.9|210
1769437500000|2026-01-26 14:25:00|49169.1|49165.5|49186.3|49182.7|49191.9|49188.3|49155.9|49152.3|1123
1769437800000|2026-01-26 14:30:00|49185.2|49182.8|49234.2|49231.7|49298.7|49296.2|49143.6|49141.1|6216
1769438100000|2026-01-26 14:35:00|49239.2|49236.7|49276.3|49273.8|49328.4|49325.9|49239.2|49236.7|2858
1769438400000|2026-01-26 14:40:00|49274.3|49271.8|49288.5|49286|49310.5|49308|49249.9|49247.4|2104
1769438700000|2026-01-26 14:45:00|49289.5|49287|49298.6|49296.1|49323|49320.5|49268|49265.5|1814
1769439000000|2026-01-26 14:50:00|49297.2|49294.7|49286|49283.5|49310.5|49308|49278.3|49275.8|1282
1769439300000|2026-01-26 14:55:00|49287.5|49285|49244.3|49241.8|49289.9|49287.4|49241.4|49238.9|1152
1769439600000|2026-01-26 15:00:00|49246.4|49243.9|49282.3|49279.8|49284.5|49282|49234.7|49232.2|1173
1769439900000|2026-01-26 15:05:00|49283.3|49280.8|49262.7|49260.2|49291.4|49288.9|49258.2|49255.7|882
1769440200000|2026-01-26 15:10:00|49259.9|49257.4|49330.8|49328.3|49341.2|49338.7|49251.2|49248.7|1528
1769440500000|2026-01-26 15:15:00|49331.8|49329.3|49349.9|49347.4|49354.7|49352.2|49321.2|49318.7|1284
1769440800000|2026-01-26 15:20:00|49348.7|49346.2|49362.6|49360.1|49367.9|49365.4|49332.6|49330.1|967
1769441100000|2026-01-26 15:25:00|49362.4|49359.9|49277.5|49275|49362.4|49359.9|49277.5|49275|1123
1769441400000|2026-01-26 15:30:00|49278.3|49275.8|49311.6|49309.1|49321.6|49319.1|49263.4|49260.9|1024
1769441700000|2026-01-26 15:35:00|49308.6|49306.1|49297.8|49295.3|49326.8|49324.3|49282.5|49280|639
1769442000000|2026-01-26 15:40:00|49299.8|49297.3|49270.6|49268.1|49299.8|49297.3|49252.8|49250.3|736
1769442300000|2026-01-26 15:45:00|49271.6|49269.1|49317.8|49315.3|49345.2|49342.7|49271.6|49269.1|987
1769442600000|2026-01-26 15:50:00|49320.1|49317.6|49311.8|49309.3|49328.3|49325.8|49299.9|49297.4|523
1769442900000|2026-01-26 15:55:00|49310.3|49307.8|49285.1|49282.6|49318.9|49316.4|49281.4|49278.9|505
1769443200000|2026-01-26 16:00:00|49285.5|49283|49257.1|49254.6|49290.8|49288.3|49250.6|49248.1|1078
1769443500000|2026-01-26 16:05:00|49258.1|49255.6|49227|49224.5|49259.9|49257.4|49215.9|49213.4|968
1769443800000|2026-01-26 16:10:00|49228.8|49226.3|49225.3|49222.8|49240.7|49238.2|49214.8|49212.3|540
1769444100000|2026-01-26 16:15:00|49225.4|49222.9|49218.1|49215.6|49242.3|49239.8|49208|49205.5|701
1769444400000|2026-01-26 16:20:00|49219|49216.5|49255.8|49253.3|49265.1|49262.6|49203.6|49201.1|626
1769444700000|2026-01-26 16:25:00|49255.3|49252.8|49274.5|49272|49290.5|49288|49253|49250.5|697
1769445000000|2026-01-26 16:30:00|49272.3|49269.8|49254.7|49252.2|49276.8|49274.3|49246.1|49243.6|635
1769445300000|2026-01-26 16:35:00|49252.2|49249.7|49237.6|49235.1|49264.4|49261.9|49236.4|49233.9|374
1769445600000|2026-01-26 16:40:00|49237|49234.5|49233.3|49230.8|49256.3|49253.8|49224.7|49222.2|440
1769445900000|2026-01-26 16:45:00|49231.3|49228.8|49250.9|49248.4|49252.8|49250.3|49224.4|49221.9|384
1769446200000|2026-01-26 16:50:00|49251.9|49249.4|49262.7|49260.2|49269.5|49267|49247.1|49244.6|489
1769446500000|2026-01-26 16:55:00|49263.2|49260.7|49236.9|49234.4|49263.7|49261.2|49235.2|49232.7|272
1769446800000|2026-01-26 17:00:00|49235.9|49233.4|49262.6|49260.1|49265.9|49263.4|49227.6|49225.1|477
1769447100000|2026-01-26 17:05:00|49264.1|49261.6|49266.7|49264.2|49283.5|49281|49259.5|49257|451
1769447400000|2026-01-26 17:10:00|49267.2|49264.7|49292.5|49290|49300.9|49298.4|49256.6|49254.1|477
1769447700000|2026-01-26 17:15:00|49293|49290.5|49301.7|49299.2|49314.3|49311.8|49293|49290.5|319
1769448000000|2026-01-26 17:20:00|49299.8|49297.3|49285.8|49283.3|49308.1|49305.6|49280.4|49277.9|328
1769448300000|2026-01-26 17:25:00|49285.3|49282.8|49296.5|49294|49309.9|49307.4|49280|49277.5|321
1769448600000|2026-01-26 17:30:00|49297|49294.5|49299.5|49297|49308.8|49306.3|49285.9|49283.4|329
1769448900000|2026-01-26 17:35:00|49299.4|49296.9|49303.8|49301.3|49314.4|49311.9|49286.5|49284|262
1769449200000|2026-01-26 17:40:00|49304.8|49302.3|49323.7|49321.2|49324.7|49322.2|49294.2|49291.7|242
1769449500000|2026-01-26 17:45:00|49323.2|49320.7|49316.3|49313.8|49347.8|49345.3|49301.7|49299.2|1049
1769449800000|2026-01-26 17:50:00|49318|49315.5|49324.4|49321.9|49329.9|49327.4|49305.1|49302.6|379
1769450100000|2026-01-26 17:55:00|49324.9|49322.4|49334.4|49331.9|49341.3|49338.8|49306.2|49303.7|442
1769450400000|2026-01-26 18:00:00|49334.7|49332.2|49326.8|49324.3|49340.6|49338.1|49321.3|49318.8|233
1769450700000|2026-01-26 18:05:00|49326.3|49323.8|49334.2|49331.7|49341.2|49338.7|49318.9|49316.4|313
1769451000000|2026-01-26 18:10:00|49334.1|49331.6|49350.9|49348.4|49354.9|49352.4|49333.6|49331.1|375
1769451300000|2026-01-26 18:15:00|49350.4|49347.9|49382.4|49379.9|49387.7|49385.2|49342|49339.5|737
1769451600000|2026-01-26 18:20:00|49379.8|49377.3|49399.1|49396.6|49401.1|49398.6|49376.7|49374.2|614
1769451900000|2026-01-26 18:25:00|49399.3|49396.8|49437.8|49435.3|49442|49439.5|49399.3|49396.8|847
1769452200000|2026-01-26 18:30:00|49435.4|49432.9|49439.3|49436.8|49459.6|49457.1|49430.6|49428.1|1223
1769452500000|2026-01-26 18:35:00|49439.8|49437.3|49411.7|49409.2|49445|49442.5|49411.3|49408.8|611
1769452800000|2026-01-26 18:40:00|49413.3|49410.8|49390.8|49388.3|49420.6|49418.1|49388.8|49386.3|684
1769453100000|2026-01-26 18:45:00|49390.3|49387.8|49378.9|49376.4|49393.9|49391.4|49370.8|49368.3|645
1769453400000|2026-01-26 18:50:00|49381.3|49378.8|49389.3|49386.8|49391.6|49389.1|49372.6|49370.1|326
1769453700000|2026-01-26 18:55:00|49391.3|49388.8|49368.1|49365.6|49392|49389.5|49356.6|49354.1|529
1769454000000|2026-01-26 19:00:00|49368.6|49366.1|49392.9|49390.4|49397.1|49394.6|49360.2|49357.7|637
1769454300000|2026-01-26 19:05:00|49393|49390.5|49398.4|49395.9|49406.2|49403.7|49378.2|49375.7|253
1769454600000|2026-01-26 19:10:00|49397.8|49395.3|49394.6|49392.1|49407.5|49405|49373.2|49370.7|514
1769454900000|2026-01-26 19:15:00|49395.1|49392.6|49406.1|49403.6|49413.8|49411.3|49390.4|49387.9|328
1769455200000|2026-01-26 19:20:00|49405.3|49402.8|49404.9|49402.4|49411.7|49409.2|49394.2|49391.7|304
1769455500000|2026-01-26 19:25:00|49405.4|49402.9|49421.1|49418.6|49424.2|49421.7|49403.2|49400.7|317
1769455800000|2026-01-26 19:30:00|49421|49418.5|49431.8|49429.3|49439.4|49436.9|49419.1|49416.6|610
1769456100000|2026-01-26 19:35:00|49432.3|49429.8|49433.6|49431.1|49436.6|49434.1|49418.6|49416.1|405
1769456400000|2026-01-26 19:40:00|49435.3|49432.8|49448.2|49445.7|49458.2|49455.7|49434.2|49431.7|457
1769456700000|2026-01-26 19:45:00|49448.7|49446.2|49435.3|49432.8|49453.8|49451.3|49432|49429.5|390
1769457000000|2026-01-26 19:50:00|49433.9|49431.4|49422.8|49420.3|49439.5|49437|49418.9|49416.4|305
1769457300000|2026-01-26 19:55:00|49424.3|49421.8|49423.1|49420.6|49441.9|49439.4|49416.4|49413.9|456
1769457600000|2026-01-26 20:00:00|49424.2|49421.7|49444.2|49441.7|49444.2|49441.7|49410.1|49407.6|541
1769457900000|2026-01-26 20:05:00|49441.7|49439.2|49453.4|49450.9|49457.4|49454.9|49435.2|49432.7|531
1769458200000|2026-01-26 20:10:00|49452.5|49450|49460|49457.5|49462.8|49460.3|49448.1|49445.6|464
1769458500000|2026-01-26 20:15:00|49461|49458.5|49466.3|49463.8|49468.3|49465.8|49447.4|49444.9|494
1769458800000|2026-01-26 20:20:00|49466.2|49463.7|49481.5|49479|49490.4|49487.9|49463.9|49461.4|858
1769459100000|2026-01-26 20:25:00|49481.8|49479.3|49448.8|49446.3|49481.8|49479.3|49448.8|49446.3|493
1769459400000|2026-01-26 20:30:00|49449.2|49446.7|49467.9|49465.4|49477.4|49474.9|49447.5|49445|487
1769459700000|2026-01-26 20:35:00|49466.9|49464.4|49455.4|49452.9|49475.2|49472.7|49455.4|49452.9|591
1769460000000|2026-01-26 20:40:00|49454.4|49451.9|49450.2|49447.7|49455.3|49452.8|49436.4|49433.9|756
1769460300000|2026-01-26 20:45:00|49448.2|49445.7|49450.4|49447.9|49458.8|49456.3|49435.7|49433.2|488
1769460600000|2026-01-26 20:50:00|49451.3|49448.8|49430.2|49427.7|49451.3|49448.8|49421|49418.5|1319
1769460900000|2026-01-26 20:55:00|49429.7|49427.2|49404.1|49401.6|49433.6|49431.1|49403.1|49400.6|3688
1769461200000|2026-01-26 21:00:00|49407.6|49405.1|49382.4|49377.6|49420.5|49415.7|49372.4|49367.6|1453
1769461500000|2026-01-26 21:05:00|49382.9|49378.1|49240|49235.2|49382.9|49378.1|49240|49235.2|2345
1769461800000|2026-01-26 21:10:00|49239.9|49235.1|49275.7|49270.9|49304.2|49299.4|49226.9|49222.1|1272
1769462100000|2026-01-26 21:15:00|49275.8|49271|49267.5|49262.7|49284.9|49280.1|49258.8|49254|248
1769462400000|2026-01-26 21:20:00|49266|49261.2|49287.9|49283.1|49290.4|49285.6|49264.9|49260.1|145
1769462700000|2026-01-26 21:25:00|49287.4|49282.6|49289.2|49284.4|49299.5|49294.7|49280.7|49275.9|103
1769463000000|2026-01-26 21:30:00|49288.7|49283.9|49283|49278.2|49289.5|49284.7|49273.6|49268.8|119
1769463300000|2026-01-26 21:35:00|49282.5|49277.7|49288.9|49284.1|49291.6|49286.8|49279.7|49274.9|50
1769463600000|2026-01-26 21:40:00|49288.4|49283.6|49277.4|49272.6|49288.4|49283.6|49275.7|49270.9|138
1769463900000|2026-01-26 21:45:00|49276.9|49272.1|49262.4|49257.6|49277.2|49272.4|49258.8|49254|97
1769464200000|2026-01-26 21:50:00|49262.9|49258.1|49259.4|49254.6|49271.3|49266.5|49252.2|49247.4|138
1769464500000|2026-01-26 21:55:00|49259.9|49255.1|49227.4|49217.6|49263.7|49258.9|49222.9|49217.1|239
1769464800000|2026-01-26 22:00:00|49236.3|49226.5|49228.2|49218.4|49238.8|49229|49228.2|49218.4|0
1769465100000|2026-01-26 22:05:00|49228.5|49218.7|49228.1|49218.3|49231.3|49221.5|49227.5|49217.7|0
1769465400000|2026-01-26 22:10:00|49228.3|49218.5|49234.7|49224.9|49238.6|49228.8|49228.2|49218.4|0
1769465700000|2026-01-26 22:15:00|49234.3|49224.5|49232.9|49223.1|49235|49225.2|49232.1|49222.3|0
1769466000000|2026-01-26 22:20:00|49232.7|49222.9|49239.9|49230.1|49239.9|49230.1|49232.5|49222.7|0
1769466300000|2026-01-26 22:25:00|49239.2|49229.4|49238.4|49228.6|49239.2|49229.4|49237.4|49227.6|0
1769466600000|2026-01-26 22:30:00|49238.8|49229|49238.6|49228.8|49238.8|49229|49238|49228.2|0
1769466900000|2026-01-26 22:35:00|49238.7|49228.9|49236.1|49226.3|49238.7|49228.9|49235.7|49225.9|0
1769467200000|2026-01-26 22:40:00|49236.2|49226.4|49233.2|49223.4|49236.5|49226.7|49233|49223.2|0
1769467500000|2026-01-26 22:45:00|49233.4|49223.6|49232.5|49222.7|49233.4|49223.6|49232.5|49222.7|0
1769467800000|2026-01-26 22:50:00|49231.6|49221.8|49232.8|49223|49232.8|49223|49231|49221.2|0
1769468100000|2026-01-26 22:55:00|49233.1|49223.3|49233.3|49223.5|49235.2|49225.4|49233.1|49223.3|0
1769468400000|2026-01-26 23:00:00|49251.1|49246.3|49216.2|49211.4|49251.1|49246.3|49213.7|49208.9|184
1769468700000|2026-01-26 23:05:00|49215.7|49210.9|49244.1|49239.3|49247.5|49242.7|49213.5|49208.7|75
1769469000000|2026-01-26 23:10:00|49245.6|49240.8|49249.2|49244.4|49255.2|49250.4|49241.9|49237.1|68
1769469300000|2026-01-26 23:15:00|49249.7|49244.9|49255.4|49250.6|49258.6|49253.8|49244.9|49240.1|107
1769469600000|2026-01-26 23:20:00|49255.9|49251.1|49263.5|49258.7|49281.5|49276.7|49255.4|49250.6|114
1769469900000|2026-01-26 23:25:00|49263|49258.2|49238.2|49233.4|49263|49258.2|49237.2|49232.4|102
1769470200000|2026-01-26 23:30:00|49238.7|49233.9|49243.3|49238.5|49247|49242.2|49236|49231.2|59
1769470500000|2026-01-26 23:35:00|49242.3|49237.5|49245.8|49241|49245.8|49241|49238.3|49233.5|38
1769470800000|2026-01-26 23:40:00|49246.3|49241.5|49249.2|49244.4|49257.2|49252.4|49245.3|49240.5|29
1769471100000|2026-01-26 23:45:00|49249.7|49244.9|49253|49248.2|49257.4|49252.6|49248.2|49243.4|45
1769471400000|2026-01-26 23:50:00|49253.5|49248.7|49252.6|49247.8|49257|49252.2|49250.5|49245.7|36
1769471700000|2026-01-26 23:55:00|49253.1|49248.3|49259|49254.2|49260|49255.2|49248.6|49243.8|32
1769472000000|2026-01-27 00:00:00|49258.5|49253.7|49235.7|49230.9|49258.6|49253.8|49235.7|49230.9|58
1769472300000|2026-01-27 00:05:00|49236.2|49231.4|49247|49242.2|49248|49243.2|49234.7|49229.9|25
1769472600000|2026-01-27 00:10:00|49246.5|49241.7|49251.5|49246.7|49258|49253.2|49246.5|49241.7|47
1769472900000|2026-01-27 00:15:00|49252|49247.2|49261|49256.2|49262.5|49257.7|49250|49245.2|41
1769473200000|2026-01-27 00:20:00|49261.5|49256.7|49264.4|49259.6|49264.5|49259.7|49257|49252.2|56
1769473500000|2026-01-27 00:25:00|49264.5|49259.7|49256.6|49251.8|49264.8|49260|49254.3|49249.5|55
1769473800000|2026-01-27 00:30:00|49257|49252.2|49267.8|49263|49268.7|49263.9|49250.5|49245.7|63
1769474100000|2026-01-27 00:35:00|49268.3|49263.5|49262.8|49258|49270.9|49266.1|49258.8|49254|41
1769474400000|2026-01-27 00:40:00|49263.3|49258.5|49261|49256.2|49269|49264.2|49260|49255.2|52
1769474700000|2026-01-27 00:45:00|49261.5|49256.7|49264.6|49259.8|49265|49260.2|49257.6|49252.8|21
1769475000000|2026-01-27 00:50:00|49264.3|49259.5|49266.1|49261.3|49266.1|49261.3|49259.3|49254.5|47
1769475300000|2026-01-27 00:55:00|49266.6|49261.8|49267.9|49263.1|49271.7|49266.9|49261.9|49257.1|40
1769475600000|2026-01-27 01:00:00|49267.4|49262.6|49264.2|49259.4|49267.4|49262.6|49255.4|49250.6|59
1769475900000|2026-01-27 01:05:00|49264.7|49259.9|49265.7|49260.9|49266.2|49261.4|49257.9|49253.1|64
1769476200000|2026-01-27 01:10:00|49266.2|49261.4|49265.6|49260.8|49267.7|49262.9|49258.8|49254|52
1769476500000|2026-01-27 01:15:00|49266.1|49261.3|49268.2|49263.4|49272.1|49267.3|49262.5|49257.7|78
1769476800000|2026-01-27 01:20:00|49268.7|49263.9|49272.4|49267.6|49272.9|49268.1|49265.7|49260.9|40
1769477100000|2026-01-27 01:25:00|49272.9|49268.1|49276.9|49272.1|49279.6|49274.8|49270.5|49265.7|60
1769477400000|2026-01-27 01:30:00|49276.4|49271.6|49284.9|49280.1|49285.4|49280.6|49273.4|49268.6|46
1769477700000|2026-01-27 01:35:00|49285.4|49280.6|49281.7|49276.9|49292|49287.2|49281.7|49276.9|48
1769478000000|2026-01-27 01:40:00|49282.2|49277.4|49289.9|49285.1|49292.8|49288|49281.7|49276.9|64
1769478300000|2026-01-27 01:45:00|49289.4|49284.6|49297.3|49292.5|49298.4|49293.6|49283.9|49279.1|52
1769478600000|2026-01-27 01:50:00|49297.8|49293|49293.3|49288.5|49299.1|49294.3|49289|49284.2|32
1769478900000|2026-01-27 01:55:00|49293.8|49289|49290.3|49285.5|49294.1|49289.3|49288.8|49284|19
1769479200000|2026-01-27 02:00:00|49290.4|49285.6|49302.4|49297.6|49302.4|49297.6|49289.9|49285.1|39
1769479500000|2026-01-27 02:05:00|49303.4|49298.6|49317|49312.2|49320.3|49315.5|49303.4|49298.6|110
1769479800000|2026-01-27 02:10:00|49317.5|49312.7|49314.3|49309.5|49321.7|49316.9|49312.4|49307.6|98
1769480100000|2026-01-27 02:15:00|49314.8|49310|49319.3|49314.5|49320.8|49316|49313|49308.2|39
1769480400000|2026-01-27 02:20:00|49318.8|49314|49329.4|49324.6|49330.9|49326.1|49317.1|49312.3|103
1769480700000|2026-01-27 02:25:00|49329.9|49325.1|49321.5|49316.7|49329.9|49325.1|49321|49316.2|105
1769481000000|2026-01-27 02:30:00|49322|49317.2|49321.5|49316.7|49324.5|49319.7|49313.9|49309.1|42
1769481300000|2026-01-27 02:35:00|49320.5|49315.7|49335.9|49331.1|49335.9|49331.1|49317.5|49312.7|84
1769481600000|2026-01-27 02:40:00|49336.4|49331.6|49330.7|49325.9|49337.9|49333.1|49329.5|49324.7|76
1769481900000|2026-01-27 02:45:00|49330.3|49325.5|49326.7|49321.9|49330.8|49326|49323.8|49319|49
1769482200000|2026-01-27 02:50:00|49327.2|49322.4|49324.6|49319.8|49329.2|49324.4|49324|49319.2|33
1769482500000|2026-01-27 02:55:00|49325.1|49320.3|49343.4|49338.6|49345.5|49340.7|49324.6|49319.8|97
1769482800000|2026-01-27 03:00:00|49342.9|49338.1|49341.5|49336.7|49342.9|49338.1|49336.9|49332.1|86
1769483100000|2026-01-27 03:05:00|49341|49336.2|49345.5|49340.7|49345.9|49341.1|49337.5|49332.7|55
1769483400000|2026-01-27 03:10:00|49345|49340.2|49340|49335.2|49346.1|49341.3|49338.3|49333.5|21
1769483700000|2026-01-27 03:15:00|49340.5|49335.7|49347|49342.2|49349.5|49344.7|49340|49335.2|19
1769484000000|2026-01-27 03:20:00|49346.5|49341.7|49347|49342.2|49354.4|49349.6|49346.5|49341.7|27
1769484300000|2026-01-27 03:25:00|49346.3|49341.5|49345.4|49340.6|49348.9|49344.1|49345.3|49340.5|41
1769484600000|2026-01-27 03:30:00|49345.9|49341.1|49349.5|49344.7|49351.5|49346.7|49344.7|49339.9|38
1769484900000|2026-01-27 03:35:00|49350|49345.2|49360.6|49355.8|49361.4|49356.6|49349.8|49345|40
1769485200000|2026-01-27 03:40:00|49361.1|49356.3|49358.9|49354.1|49362.6|49357.8|49358.9|49354.1|18
1769485500000|2026-01-27 03:45:00|49358.4|49353.6|49356.7|49351.9|49359.9|49355.1|49352.4|49347.6|21
1769485800000|2026-01-27 03:50:00|49356.2|49351.4|49354.6|49349.8|49357.7|49352.9|49353.3|49348.5|21
1769486100000|2026-01-27 03:55:00|49354.1|49349.3|49352.4|49347.6|49355.1|49350.3|49351.3|49346.5|29
1769486400000|2026-01-27 04:00:00|49352.2|49347.4|49356.8|49352|49357.1|49352.3|49352.2|49347.4|13
1769486700000|2026-01-27 04:05:00|49357.3|49352.5|49377|49372.2|49377.2|49372.4|49356.3|49351.5|75
1769487000000|2026-01-27 04:10:00|49376.3|49371.5|49376.9|49372.1|49386.9|49382.1|49375.1|49370.3|75
1769487300000|2026-01-27 04:15:00|49377.4|49372.6|49376.6|49371.8|49383.9|49379.1|49375.9|49371.1|34
1769487600000|2026-01-27 04:20:00|49377.1|49372.3|49370.3|49365.5|49377.6|49372.8|49368.4|49363.6|15
1769487900000|2026-01-27 04:25:00|49370.8|49366|49370.6|49365.8|49371.9|49367.1|49365.4|49360.6|32
1769488200000|2026-01-27 04:30:00|49370.1|49365.3|49367.8|49363|49373.7|49368.9|49367.6|49362.8|9
1769488500000|2026-01-27 04:35:00|49367.3|49362.5|49373.3|49368.5|49373.9|49369.1|49366.7|49361.9|10
1769488800000|2026-01-27 04:40:00|49372.8|49368|49371.2|49366.4|49376.6|49371.8|49370.8|49366|15
1769489100000|2026-01-27 04:45:00|49371.7|49366.9|49373.3|49368.5|49376.3|49371.5|49371.3|49366.5|12
1769489400000|2026-01-27 04:50:00|49373.8|49369|49372.2|49367.4|49374.8|49370|49370.2|49365.4|17
1769489700000|2026-01-27 04:55:00|49372.7|49367.9|49369.6|49364.8|49373.7|49368.9|49369.6|49364.8|16
1769490000000|2026-01-27 05:00:00|49370.1|49365.3|49363.1|49358.3|49370.8|49366|49362.3|49357.5|25
1769490300000|2026-01-27 05:05:00|49362.6|49357.8|49358.8|49354|49362.6|49357.8|49354.5|49349.7|32
1769490600000|2026-01-27 05:10:00|49357.8|49353|49357.1|49352.3|49358.8|49354|49350.3|49345.5|36
1769490900000|2026-01-27 05:15:00|49357.6|49352.8|49360.5|49355.7|49362.1|49357.3|49357.6|49352.8|30
1769491200000|2026-01-27 05:20:00|49361|49356.2|49361.9|49357.1|49362|49357.2|49353|49348.2|23
1769491500000|2026-01-27 05:25:00|49362.4|49357.6|49362.8|49358|49366.4|49361.6|49360.3|49355.5|14
1769491800000|2026-01-27 05:30:00|49363.3|49358.5|49368.7|49363.9|49374.4|49369.6|49362.6|49357.8|55
1769492100000|2026-01-27 05:35:00|49368.2|49363.4|49370.4|49365.6|49372.8|49368|49367.2|49362.4|8
1769492400000|2026-01-27 05:40:00|49370.5|49365.7|49380.4|49375.6|49381.4|49376.6|49370|49365.2|29
1769492700000|2026-01-27 05:45:00|49380.9|49376.1|49382.6|49377.8|49386.6|49381.8|49380|49375.2|37
1769493000000|2026-01-27 05:50:00|49383.1|49378.3|49386.3|49381.5|49388.7|49383.9|49383.1|49378.3|70
1769493300000|2026-01-27 05:55:00|49386.8|49382|49383.7|49378.9|49391.4|49386.6|49383.2|49378.4|20
1769493600000|2026-01-27 06:00:00|49384.2|49379.4|49396|49391.2|49396|49391.2|49384.2|49379.4|80
1769493900000|2026-01-27 06:05:00|49396.3|49391.5|49400.7|49395.9|49408.8|49404|49396.3|49391.5|76
1769494200000|2026-01-27 06:10:00|49400.2|49395.4|49394.5|49389.7|49400.7|49395.9|49391.9|49387.1|31
1769494500000|2026-01-27 06:15:00|49395|49390.2|49388.4|49383.6|49395.5|49390.7|49388.4|49383.6|17
1769494800000|2026-01-27 06:20:00|49387.9|49383.1|49387.1|49382.3|49390.9|49386.1|49379.4|49374.6|61
1769495100000|2026-01-27 06:25:00|49387.6|49382.8|49386.2|49381.4|49392.6|49387.8|49384.2|49379.4|43
1769495400000|2026-01-27 06:30:00|49385.7|49380.9|49383.8|49379|49391.4|49386.6|49382.8|49378|39
1769495700000|2026-01-27 06:35:00|49384.3|49379.5|49372.6|49367.8|49386.5|49381.7|49372.2|49367.4|53
1769496000000|2026-01-27 06:40:00|49373.1|49368.3|49371.8|49367|49376.9|49372.1|49366.4|49361.6|45
1769496300000|2026-01-27 06:45:00|49371.3|49366.5|49372.1|49367.3|49378.5|49373.7|49368.9|49364.1|44
1769496600000|2026-01-27 06:50:00|49372.6|49367.8|49366.2|49361.4|49373.9|49369.1|49364.5|49359.7|48
1769496900000|2026-01-27 06:55:00|49365.7|49360.9|49368.1|49363.3|49370.5|49365.7|49363.8|49359|28
1769497200000|2026-01-27 07:00:00|49367.1|49363.5|49379.9|49376.3|49382.3|49378.7|49367.1|49363.5|172
1769497500000|2026-01-27 07:05:00|49379.4|49375.8|49378.7|49375.1|49383.3|49379.7|49375|49371.4|66
1769497800000|2026-01-27 07:10:00|49378.2|49374.6|49383|49379.4|49383.9|49380.3|49371.9|49368.3|46
1769498100000|2026-01-27 07:15:00|49383.3|49379.7|49381.5|49377.9|49389.5|49385.9|49381.2|49377.6|46
1769498400000|2026-01-27 07:20:00|49381|49377.4|49387.6|49384|49389.4|49385.8|49377.4|49373.8|68
1769498700000|2026-01-27 07:25:00|49388.1|49384.5|49386.9|49383.3|49388.7|49385.1|49384.4|49380.8|41
1769499000000|2026-01-27 07:30:00|49386.4|49382.8|49382.9|49379.3|49389.9|49386.3|49380.7|49377.1|74
1769499300000|2026-01-27 07:35:00|49383.4|49379.8|49387.6|49384|49393.5|49389.9|49382.4|49378.8|47
1769499600000|2026-01-27 07:40:00|49388.1|49384.5|49390.1|49386.5|49395.4|49391.8|49387|49383.4|55
1769499900000|2026-01-27 07:45:00|49390.6|49387|49367.6|49364|49391.1|49387.5|49363.1|49359.5|93
1769500200000|2026-01-27 07:50:00|49368.2|49364.6|49377.7|49374.1|49378.3|49374.7|49366.2|49362.6|47
1769500500000|2026-01-27 07:55:00|49377.2|49373.6|49386|49382.4|49389.1|49385.5|49376.4|49372.8|51
1769500800000|2026-01-27 08:00:00|49386.5|49382.9|49381.2|49377.6|49396.2|49392.6|49380.2|49376.6|134
1769501100000|2026-01-27 08:05:00|49381.7|49378.1|49378.3|49374.7|49384.6|49381|49372.9|49369.3|65
1769501400000|2026-01-27 08:10:00|49378.8|49375.2|49378.4|49374.8|49387.3|49383.7|49365.8|49362.2|113
1769501700000|2026-01-27 08:15:00|49380.4|49376.8|49378.1|49374.5|49396.1|49392.5|49372.6|49369|74
1769502000000|2026-01-27 08:20:00|49377.6|49374|49365.4|49361.8|49385.9|49382.3|49360.5|49356.9|93
1769502300000|2026-01-27 08:25:00|49365.9|49362.3|49361.8|49358.2|49369.9|49366.3|49358.1|49354.5|109
1769502600000|2026-01-27 08:30:00|49362.3|49358.7|49343.2|49339.6|49371.9|49368.3|49342.5|49338.9|145
1769502900000|2026-01-27 08:35:00|49343.1|49339.5|49343|49339.4|49348.3|49344.7|49336.7|49333.1|91
1769503200000|2026-01-27 08:40:00|49342.5|49338.9|49353.2|49349.6|49360.2|49356.6|49342|49338.4|72
1769503500000|2026-01-27 08:45:00|49353.7|49350.1|49360.6|49357|49364.2|49360.6|49349.2|49345.6|55
1769503800000|2026-01-27 08:50:00|49360.1|49356.5|49364.3|49360.7|49370.3|49366.7|49359.6|49356|50
1769504100000|2026-01-27 08:55:00|49364.8|49361.2|49364.4|49360.8|49367.3|49363.7|49357.4|49353.8|63
1769504400000|2026-01-27 09:00:00|49362.9|49359.3|49369.1|49365.5|49371.6|49368|49359.7|49356.1|146
1769504700000|2026-01-27 09:05:00|49368.6|49365|49371.2|49367.6|49379.5|49375.9|49364.8|49361.2|105
1769505000000|2026-01-27 09:10:00|49370.7|49367.1|49371.3|49367.7|49377.5|49373.9|49362.6|49359|96
1769505300000|2026-01-27 09:15:00|49370.8|49367.2|49364.1|49360.5|49376.2|49372.6|49363.6|49360|80
1769505600000|2026-01-27 09:20:00|49363.6|49360|49370.6|49367|49375.5|49371.9|49360.3|49356.7|110
1769505900000|2026-01-27 09:25:00|49371.1|49367.5|49363.1|49359.5|49373.1|49369.5|49359.7|49356.1|82
1769506200000|2026-01-27 09:30:00|49362.6|49359|49368.8|49365.2|49372.8|49369.2|49360.5|49356.9|139
1769506500000|2026-01-27 09:35:00|49368.3|49364.7|49379.2|49375.6|49382.3|49378.7|49368.3|49364.7|85
1769506800000|2026-01-27 09:40:00|49379.6|49376|49372.6|49369|49383.6|49380|49369.1|49365.5|69
1769507100000|2026-01-27 09:45:00|49373.1|49369.5|49370.6|49367|49377.9|49374.3|49364.4|49360.8|88
1769507400000|2026-01-27 09:50:00|49370.7|49367.1|49364.6|49361|49378.3|49374.7|49358.2|49354.6|203
1769507700000|2026-01-27 09:55:00|49364.1|49360.5|49359.7|49356.1|49368|49364.4|49357.5|49353.9|79
1769508000000|2026-01-27 10:00:00|49358.7|49355.1|49368.3|49364.7|49373.9|49370.3|49354.8|49351.2|89
1769508300000|2026-01-27 10:05:00|49366.8|49363.2|49361|49357.4|49368.4|49364.8|49359.6|49356|84
1769508600000|2026-01-27 10:10:00|49361.5|49357.9|49370.2|49366.6|49377.2|49373.6|49360.2|49356.6|43
1769508900000|2026-01-27 10:15:00|49369.7|49366.1|49384.2|49380.6|49385|49381.4|49369.7|49366.1|72
1769509200000|2026-01-27 10:20:00|49384.7|49381.1|49376.1|49372.5|49384.7|49381.1|49370.7|49367.1|53
1769509500000|2026-01-27 10:25:00|49375.6|49372|49373.2|49369.6|49381.8|49378.2|49373.2|49369.6|60
1769509800000|2026-01-27 10:30:00|49373.4|49369.8|49371.3|49367.7|49375.7|49372.1|49366|49362.4|56
1769510100000|2026-01-27 10:35:00|49371.8|49368.2|49379.4|49375.8|49382.4|49378.8|49371.4|49367.8|157
1769510400000|2026-01-27 10:40:00|49380.4|49376.8|49378.6|49375|49380.5|49376.9|49373.5|49369.9|66
1769510700000|2026-01-27 10:45:00|49376.6|49373|49378.5|49374.9|49383.1|49379.5|49373.5|49369.9|73
1769511000000|2026-01-27 10:50:00|49378|49374.4|49368.4|49364.8|49378.7|49375.1|49363|49359.4|151
1769511300000|2026-01-27 10:55:00|49370.4|49366.8|49329.6|49326|49417.8|49414.2|49326.5|49322.9|1816
1769511600000|2026-01-27 11:00:00|49330.1|49326.5|49323.5|49319.9|49345.6|49342|49306.7|49303.1|686
1769511900000|2026-01-27 11:05:00|49323|49319.4|49323.5|49319.9|49336.8|49333.2|49310.5|49306.9|309
1769512200000|2026-01-27 11:10:00|49323.3|49319.7|49324.7|49321.1|49328.3|49324.7|49315.5|49311.9|99
1769512500000|2026-01-27 11:15:00|49324.4|49320.8|49323.4|49319.8|49331.1|49327.5|49319.9|49316.3|125
1769512800000|2026-01-27 11:20:00|49322.9|49319.3|49305.5|49301.9|49325.4|49321.8|49298.6|49295|150
1769513100000|2026-01-27 11:25:00|49305.6|49302|49307.8|49304.2|49311.3|49307.7|49297.8|49294.2|183
1769513400000|2026-01-27 11:30:00|49308.8|49305.2|49297.3|49293.7|49318.3|49314.7|49296.9|49293.3|233
1769513700000|2026-01-27 11:35:00|49297.8|49294.2|49295.9|49292.3|49311.7|49308.1|49292.9|49289.3|117
1769514000000|2026-01-27 11:40:00|49296.4|49292.8|49295.8|49292.2|49299.1|49295.5|49287.8|49284.2|150
1769514300000|2026-01-27 11:45:00|49296.3|49292.7|49295.5|49291.9|49307.3|49303.7|49293.5|49289.9|115
1769514600000|2026-01-27 11:50:00|49295.8|49292.2|49270.2|49266.6|49297.3|49293.7|49267.5|49263.9|151
1769514900000|2026-01-27 11:55:00|49269.7|49266.1|49267.9|49264.3|49276.9|49273.3|49259.4|49255.8|160
1769515200000|2026-01-27 12:00:00|49286.9|49283.3|49252.3|49248.7|49286.9|49283.3|49249.9|49246.3|490
1769515500000|2026-01-27 12:05:00|49253.3|49249.7|49239.9|49236.3|49259.9|49256.3|49235.8|49232.2|209
1769515800000|2026-01-27 12:10:00|49240.4|49236.8|49215.9|49212.3|49240.9|49237.3|49206.9|49203.3|335
1769516100000|2026-01-27 12:15:00|49215.4|49211.8|49194.8|49191.2|49219.9|49216.3|49193|49189.4|430
1769516400000|2026-01-27 12:20:00|49195.3|49191.7|49180.7|49177.1|49195.3|49191.7|49174|49170.4|351
1769516700000|2026-01-27 12:25:00|49180.6|49177|49160.8|49157.2|49185.9|49182.3|49156.3|49152.7|318
1769517000000|2026-01-27 12:30:00|49161.3|49157.7|49177.9|49174.3|49216.5|49212.9|49155|49151.4|1902
1769517300000|2026-01-27 12:35:00|49177.4|49173.8|49181.9|49178.3|49198.3|49194.7|49159.8|49156.2|394
1769517600000|2026-01-27 12:40:00|49182.9|49179.3|49176.9|49173.3|49188.4|49184.8|49171.9|49168.3|171
1769517900000|2026-01-27 12:45:00|49176.8|49173.2|49165.4|49161.8|49182.9|49179.3|49159.9|49156.3|190
1769518200000|2026-01-27 12:50:00|49164.9|49161.3|49146.8|49143.2|49170.9|49167.3|49144.5|49140.9|288
1769518500000|2026-01-27 12:55:00|49146.3|49142.7|49154.2|49150.6|49159.9|49156.3|49139.7|49136.1|241
1769518800000|2026-01-27 13:00:00|49153.7|49150.1|49149.7|49146.1|49161.3|49157.7|49140.6|49137|269
1769519100000|2026-01-27 13:05:00|49149.2|49145.6|49162.8|49159.2|49169.4|49165.8|49145.9|49142.3|302
1769519400000|2026-01-27 13:10:00|49161.3|49157.7|49182.1|49178.5|49186.5|49182.9|49156.7|49153.1|385
1769519700000|2026-01-27 13:15:00|49182.2|49178.6|49142.9|49139.3|49185.6|49182|49141.8|49138.2|304
1769520000000|2026-01-27 13:20:00|49143.4|49139.8|49148.8|49145.2|49157.4|49153.8|49134.9|49131.3|332
1769520300000|2026-01-27 13:25:00|49148.3|49144.7|49147.9|49144.3|49159.8|49156.2|49142.9|49139.3|197
1769520600000|2026-01-27 13:30:00|49147.8|49144.2|49147.8|49144.2|49149.8|49146.2|49134.8|49131.2|284
1769520900000|2026-01-27 13:35:00|49148.3|49144.7|49154.9|49151.3|49161.6|49158|49141|49137.4|379
1769521200000|2026-01-27 13:40:00|49155.4|49151.8|49123.6|49120|49155.9|49152.3|49119.8|49116.2|268
1769521500000|2026-01-27 13:45:00|49123.7|49120.1|49097|49093.4|49126.3|49122.7|49094.5|49090.9|460
1769521800000|2026-01-27 13:50:00|49096.5|49092.9|49087.4|49083.8|49109.9|49106.3|49085.7|49082.1|528
1769522100000|2026-01-27 13:55:00|49086.9|49083.3|49085.9|49082.3|49100.9|49097.3|49080.2|49076.6|472
1769522400000|2026-01-27 14:00:00|49086.9|49083.3|49090.8|49087.2|49101.7|49098.1|49083.4|49079.8|373
1769522700000|2026-01-27 14:05:00|49091.3|49087.7|49086.9|49083.3|49097.4|49093.8|49078.8|49075.2|454
1769523000000|2026-01-27 14:10:00|49086.4|49082.8|49065.8|49062.2|49093.4|49089.8|49057.2|49053.6|485
1769523300000|2026-01-27 14:15:00|49065.7|49062.1|49046.8|49043.2|49088.9|49085.3|49042.4|49038.8|469
1769523600000|2026-01-27 14:20:00|49047.3|49043.7|49056.9|49053.3|49059.5|49055.9|49034.4|49030.8|408
1769523900000|2026-01-27 14:25:00|49057.4|49053.8|49068.4|49064.8|49071.8|49068.2|49048.4|49044.8|1509
1769524200000|2026-01-27 14:30:00|49069.9|49066.3|49068.4|49065.9|49121.1|49118.6|48945.1|48942.6|8451
1769524500000|2026-01-27 14:35:00|49069.4|49066.9|48972.7|48970.2|49087.9|49085.4|48972.7|48970.2|3079
1769524800000|2026-01-27 14:40:00|48971.7|48969.2|49052.7|49050.2|49096.7|49094.2|48968.7|48966.2|2199
1769525100000|2026-01-27 14:45:00|49052.4|49049.9|49031.2|49028.7|49077.7|49075.2|49009.2|49006.7|1502
1769525400000|2026-01-27 14:50:00|49035.1|49032.6|49058.1|49055.6|49105.3|49102.8|49033.5|49031|1652
1769525700000|2026-01-27 14:55:00|49058.3|49055.8|49014.6|49012.1|49071.3|49068.8|49014.6|49012.1|1096
1769526000000|2026-01-27 15:00:00|49014.7|49012.2|48989.6|48987.1|49034.5|49032|48988.3|48985.8|1385
1769526300000|2026-01-27 15:05:00|48989.7|48987.2|48969.8|48967.3|48992.5|48990|48928.7|48926.2|2175
1769526600000|2026-01-27 15:10:00|48971.8|48969.3|48964.7|48962.2|48984.6|48982.1|48946.4|48943.9|965
1769526900000|2026-01-27 15:15:00|48965.7|48963.2|48940.6|48938.1|48966.7|48964.2|48907.2|48904.7|1490
1769527200000|2026-01-27 15:20:00|48936.8|48934.3|48939.6|48937.1|48947.2|48944.7|48913.9|48911.4|911
1769527500000|2026-01-27 15:25:00|48940.1|48937.6|48905.8|48903.3|48945.6|48943.1|48891.5|48889|1206
1769527800000|2026-01-27 15:30:00|48906.7|48904.2|48927.2|48924.7|48929.4|48926.9|48893.8|48891.3|1067
1769528100000|2026-01-27 15:35:00|48927.4|48924.9|48936.1|48933.6|48964.7|48962.2|48925.8|48923.3|1436
1769528400000|2026-01-27 15:40:00|48934.6|48932.1|48964.3|48961.8|48967.5|48965|48931.1|48928.6|818
1769528700000|2026-01-27 15:45:00|48962.3|48959.8|49009.6|49007.1|49028.7|49026.2|48956.3|48953.8|1797
1769529000000|2026-01-27 15:50:00|49006|49003.5|48997.8|48995.3|49023|49020.5|48993.4|48990.9|1275
1769529300000|2026-01-27 15:55:00|48997.3|48994.8|49025.2|49022.7|49027.7|49025.2|48989.4|48986.9|824
1769529600000|2026-01-27 16:00:00|49025|49022.5|49021.4|49018.9|49052.6|49050.1|49020.9|49018.4|1630
1769529900000|2026-01-27 16:05:00|49021.2|49018.7|49010.4|49007.9|49045.7|49043.2|49000.8|48998.3|928
1769530200000|2026-01-27 16:10:00|49014.3|49011.8|49046.4|49043.9|49054.6|49052.1|49012.2|49009.7|666
1769530500000|2026-01-27 16:15:00|49046.5|49044|49099.2|49096.7|49102.9|49100.4|49037.6|49035.1|1166
1769530800000|2026-01-27 16:20:00|49096.5|49094|49091.8|49089.3|49107.2|49104.7|49079.5|49077|876
1769531100000|2026-01-27 16:25:00|49091.3|49088.8|49100.6|49098.1|49112.6|49110.1|49084.8|49082.3|849
1769531400000|2026-01-27 16:30:00|49098.7|49096.2|49121.7|49119.2|49128.4|49125.9|49096.1|49093.6|1020
1769531700000|2026-01-27 16:35:00|49119.7|49117.2|49151|49148.5|49162.1|49159.6|49119.7|49117.2|947
1769532000000|2026-01-27 16:40:00|49150.4|49147.9|49118.1|49115.6|49162.9|49160.4|49118.1|49115.6|775
1769532300000|2026-01-27 16:45:00|49117.9|49115.4|49120.1|49117.6|49130.4|49127.9|49107.6|49105.1|725
1769532600000|2026-01-27 16:50:00|49123.3|49120.8|49078.5|49076|49123.3|49120.8|49078.2|49075.7|751
1769532900000|2026-01-27 16:55:00|49078.2|49075.7|49073.7|49071.2|49100.8|49098.3|49067|49064.5|622
1769533200000|2026-01-27 17:00:00|49073.2|49070.7|49040.4|49037.9|49075.7|49073.2|49037.3|49034.8|524
1769533500000|2026-01-27 17:05:00|49040.2|49037.7|49004.6|49002.1|49040.9|49038.4|49004.6|49002.1|1127
1769533800000|2026-01-27 17:10:00|49008.2|49005.7|48963.6|48961.1|49008.2|49005.7|48963.5|48961|1250
1769534100000|2026-01-27 17:15:00|48963.5|48961|48933.8|48931.3|48964.2|48961.7|48915.4|48912.9|1313
1769534400000|2026-01-27 17:20:00|48934.2|48931.7|48958.5|48956|48970.2|48967.7|48933.7|48931.2|831
1769534700000|2026-01-27 17:25:00|48959|48956.5|48973.8|48971.3|48997.2|48994.7|48956.2|48953.7|717
1769535000000|2026-01-27 17:30:00|48970.7|48968.2|48923.2|48920.7|48977.8|48975.3|48923.2|48920.7|755
1769535300000|2026-01-27 17:35:00|48923.4|48920.9|48922.4|48919.9|48926.3|48923.8|48903.8|48901.3|775
1769535600000|2026-01-27 17:40:00|48921.7|48919.2|48916.6|48914.1|48928.7|48926.2|48903.6|48901.1|571
1769535900000|2026-01-27 17:45:00|48915.6|48913.1|48924.6|48922.1|48933.6|48931.1|48906.1|48903.6|620
1769536200000|2026-01-27 17:50:00|48922.7|48920.2|48930.6|48928.1|48947|48944.5|48916.2|48913.7|478
1769536500000|2026-01-27 17:55:00|48931.1|48928.6|48916.6|48914.1|48935.3|48932.8|48910.7|48908.2|333
1769536800000|2026-01-27 18:00:00|48918.7|48916.2|48880.8|48878.3|48923.2|48920.7|48877.4|48874.9|1083
1769537100000|2026-01-27 18:05:00|48879.8|48877.3|48866.3|48863.8|48879.8|48877.3|48859.2|48856.7|755
1769537400000|2026-01-27 18:10:00|48869.8|48867.3|48911.5|48909|48913.5|48911|48860.8|48858.3|840
1769537700000|2026-01-27 18:15:00|48911.1|48908.6|48921.6|48919.1|48927.7|48925.2|48906.6|48904.1|696
1769538000000|2026-01-27 18:20:00|48919.6|48917.1|48928.1|48925.6|48933.9|48931.4|48916.9|48914.4|604
1769538300000|2026-01-27 18:25:00|48928.6|48926.1|48930.4|48927.9|48934.5|48932|48912.9|48910.4|331
1769538600000|2026-01-27 18:30:00|48928.5|48926|48939.6|48937.1|48954.4|48951.9|48928.5|48926|550
1769538900000|2026-01-27 18:35:00|48940.1|48937.6|48939.4|48936.9|48946|48943.5|48922.4|48919.9|352
1769539200000|2026-01-27 18:40:00|48939.3|48936.8|48941.8|48939.3|48946.6|48944.1|48928.2|48925.7|407
1769539500000|2026-01-27 18:45:00|48942.3|48939.8|48949.8|48947.3|48961.9|48959.4|48938.8|48936.3|575
1769539800000|2026-01-27 18:50:00|48948.5|48946|48968.1|48965.6|48978.6|48976.1|48948.3|48945.8|610
1769540100000|2026-01-27 18:55:00|48967.6|48965.1|48964.3|48961.8|48983.3|48980.8|48963.2|48960.7|463
1769540400000|2026-01-27 19:00:00|48964.2|48961.7|48969.7|48967.2|48976.5|48974|48952.3|48949.8|618
1769540700000|2026-01-27 19:05:00|48970.2|48967.7|48952.5|48950|48973.9|48971.4|48940.2|48937.7|388
1769541000000|2026-01-27 19:10:00|48952.6|48950.1|48972|48969.5|48975.6|48973.1|48949.4|48946.9|343
1769541300000|2026-01-27 19:15:00|48970|48967.5|48968.4|48965.9|48979.7|48977.2|48959.8|48957.3|323
1769541600000|2026-01-27 19:20:00|48969.4|48966.9|48979.1|48976.6|48989.6|48987.1|48966.9|48964.4|286
1769541900000|2026-01-27 19:25:00|48978.6|48976.1|48990|48987.5|48995.1|48992.6|48974.1|48971.6|347
1769542200000|2026-01-27 19:30:00|48988.1|48985.6|48998.5|48996|49003.3|49000.8|48982.4|48979.9|499
1769542500000|2026-01-27 19:35:00|48999|48996.5|48992.9|48990.4|49000.7|48998.2|48985.1|48982.6|332
1769542800000|2026-01-27 19:40:00|48994.2|48991.7|48985.8|48983.3|48997.7|48995.2|48974.3|48971.8|347
1769543100000|2026-01-27 19:45:00|48986.3|48983.8|48992|48989.5|49007.4|49004.9|48981.9|48979.4|257
1769543400000|2026-01-27 19:50:00|48991.8|48989.3|48984.4|48981.9|48994.8|48992.3|48968.1|48965.6|312
1769543700000|2026-01-27 19:55:00|48984.7|48982.2|48983.3|48980.8|48995|48992.5|48980.6|48978.1|229
1769544000000|2026-01-27 20:00:00|48984.4|48981.9|48998.8|48996.3|49002.2|48999.7|48976.1|48973.6|263
1769544300000|2026-01-27 20:05:00|48999.3|48996.8|48996.4|48993.9|49003.3|49000.8|48987.7|48985.2|233
1769544600000|2026-01-27 20:10:00|48995.7|48993.2|49017.3|49014.8|49018.9|49016.4|48995.1|48992.6|357
1769544900000|2026-01-27 20:15:00|49017.8|49015.3|49002.3|48999.8|49017.8|49015.3|48991.3|48988.8|380
1769545200000|2026-01-27 20:20:00|49001.8|48999.3|48981.8|48979.3|49012|49009.5|48981.8|48979.3|380
1769545500000|2026-01-27 20:25:00|48981.3|48978.8|48970.4|48967.9|48981.3|48978.8|48960.2|48957.7|494
1769545800000|2026-01-27 20:30:00|48970.6|48968.1|48989.7|48987.2|48992.1|48989.6|48961.6|48959.1|488
1769546100000|2026-01-27 20:35:00|48988.7|48986.2|48997.7|48995.2|49004.2|49001.7|48985.6|48983.1|495
1769546400000|2026-01-27 20:40:00|48997.1|48994.6|48998.4|48995.9|49002.4|48999.9|48986|48983.5|638
1769546700000|2026-01-27 20:45:00|48996.9|48994.4|49004.5|49002|49004.5|49002|48972.6|48970.1|899
1769547000000|2026-01-27 20:50:00|49006.5|49004|48993.9|48991.4|49011|49008.5|48991|48988.5|902
1769547300000|2026-01-27 20:55:00|48992.4|48989.9|49013.1|49010.6|49017.7|49015.2|48991.1|48988.6|3705
1769547600000|2026-01-27 21:00:00|49012.6|49008.3|48978.3|48973.5|49013.1|49008.3|48978.3|48973.5|1065
1769547900000|2026-01-27 21:05:00|48978.8|48974|48972.4|48967.6|48986.4|48981.6|48968.5|48963.7|456
1769548200000|2026-01-27 21:10:00|48971.9|48967.1|48972.1|48967.3|48976.5|48971.7|48960.6|48955.8|305
1769548500000|2026-01-27 21:15:00|48973.1|48968.3|48987.7|48982.9|48995.2|48990.4|48970.2|48965.4|177
1769548800000|2026-01-27 21:20:00|48988.2|48983.4|48970.5|48965.7|48988.2|48983.4|48969.5|48964.7|102
1769549100000|2026-01-27 21:25:00|48970|48965.2|48977.9|48973.1|48981.2|48976.4|48962.5|48957.7|68
1769549400000|2026-01-27 21:30:00|48979.4|48974.6|48987.5|48982.7|48987.5|48982.7|48976.8|48972|64
1769549700000|2026-01-27 21:35:00|48987|48982.2|48991.7|48986.9|48995.1|48990.3|48987|48982.2|78
1769550000000|2026-01-27 21:40:00|48992.1|48987.3|48990.7|48985.9|49000.7|48995.9|48986.7|48981.9|133
1769550300000|2026-01-27 21:45:00|48989.7|48984.9|48984.7|48979.9|48994.9|48990.1|48982.1|48977.3|100
1769550600000|2026-01-27 21:50:00|48985.2|48980.4|48978.2|48973.4|48988.3|48983.5|48977.3|48972.5|130
1769550900000|2026-01-27 21:55:00|48975.7|48970.9|48982.7|48972.9|48982.9|48974.9|48972.6|48967.8|126
1769551200000|2026-01-27 22:00:00|48986.5|48976.7|48986.9|48977.1|48987.4|48977.6|48978.4|48968.6|0
1769551500000|2026-01-27 22:05:00|48989.8|48980|48990.9|48981.1|48990.9|48981.1|48983.7|48973.9|0
1769551800000|2026-01-27 22:10:00|48989.7|48979.9|48990.7|48980.9|48991.7|48981.9|48989.3|48979.5|0
1769552100000|2026-01-27 22:15:00|48990.5|48980.7|48992.3|48982.5|48992.8|48983|48988.7|48978.9|0
1769552400000|2026-01-27 22:20:00|48989.8|48980|48989.9|48980.1|48996.4|48986.6|48987.9|48978.1|0
1769552700000|2026-01-27 22:25:00|48989.4|48979.6|48985.7|48975.9|48989.7|48979.9|48984.1|48974.3|0
1769553000000|2026-01-27 22:30:00|48985.6|48975.8|48985.5|48975.7|48987|48977.2|48984.3|48974.5|0
1769553300000|2026-01-27 22:35:00|48985.8|48976|48987.8|48978|48988.1|48978.3|48985.5|48975.7|0
1769553600000|2026-01-27 22:40:00|48986.9|48977.1|48987.2|48977.4|48990|48980.2|48985|48975.2|0
1769553900000|2026-01-27 22:45:00|48987.4|48977.6|48986.1|48976.3|48989|48979.2|48986.1|48976.3|0
1769554200000|2026-01-27 22:50:00|48984.7|48974.9|48984.3|48974.5|48987.1|48977.3|48984.3|48974.5|0
1769554500000|2026-01-27 22:55:00|48982.2|48972.4|48987|48977.2|48989.3|48979.5|48982.2|48972.4|0
1769554800000|2026-01-27 23:00:00|48976.3|48971.5|48989.2|48984.4|49001.5|48996.7|48976.3|48971.5|96
1769555100000|2026-01-27 23:05:00|48988.7|48983.9|48992.5|48987.7|48998.1|48993.3|48979.6|48974.8|79
1769555400000|2026-01-27 23:10:00|48993|48988.2|48993.1|48988.3|48997.1|48992.3|48987|48982.2|30
1769555700000|2026-01-27 23:15:00|48993.6|48988.8|48991.8|48987|48998.5|48993.7|48979.8|48975|42
1769556000000|2026-01-27 23:20:00|48992.3|48987.5|48987.3|48982.5|48992.6|48987.8|48984.4|48979.6|18
1769556300000|2026-01-27 23:25:00|48987.8|48983|48991.7|48986.9|48993.2|48988.4|48986.8|48982|18
1769556600000|2026-01-27 23:30:00|48992.2|48987.4|48989.7|48984.9|48993.2|48988.4|48985.7|48980.9|16
1769556900000|2026-01-27 23:35:00|48989.2|48984.4|48984.1|48979.3|48989.2|48984.4|48981.6|48976.8|12
1769557200000|2026-01-27 23:40:00|48983.6|48978.8|48993.6|48988.8|48995.2|48990.4|48982.8|48978|27
1769557500000|2026-01-27 23:45:00|48993.1|48988.3|48990.2|48985.4|48993.6|48988.8|48987.2|48982.4|22
1769557800000|2026-01-27 23:50:00|48990.7|48985.9|48986.1|48981.3|48993.1|48988.3|48984.8|48980|13
1769558100000|2026-01-27 23:55:00|48986.6|48981.8|48985.9|48981.1|48989.6|48984.8|48984.4|48979.6|16
1769558400000|2026-01-28 00:00:00|48986|48981.2|48990.4|48985.6|48990.4|48985.6|48985|48980.2|24
1769558700000|2026-01-28 00:05:00|48989.4|48984.6|48997.3|48992.5|49002.2|48997.4|48988|48983.2|32
1769559000000|2026-01-28 00:10:00|48997.1|48992.3|49012.6|49007.8|49015.2|49010.4|48996|48991.2|68
1769559300000|2026-01-28 00:15:00|49012.1|49007.3|49012.6|49007.8|49014.9|49010.1|49007.6|49002.8|93
1769559600000|2026-01-28 00:20:00|49013.1|49008.3|49002.7|48997.9|49013.5|49008.7|49002.7|48997.9|62
1769559900000|2026-01-28 00:25:00|49003.2|48998.4|49008.2|49003.4|49014.7|49009.9|49003.2|48998.4|69
1769560200000|2026-01-28 00:30:00|49007.7|49002.9|49026.9|49022.1|49029.9|49025.1|49007.2|49002.4|208
1769560500000|2026-01-28 00:35:00|49027.4|49022.6|49039.8|49035|49040.8|49036|49025.9|49021.1|95
1769560800000|2026-01-28 00:40:00|49038.8|49034|49037.8|49033|49042.7|49037.9|49030.7|49025.9|89
1769561100000|2026-01-28 00:45:00|49036.8|49032|49025.6|49020.8|49037.8|49033|49021|49016.2|54
1769561400000|2026-01-28 00:50:00|49024.6|49019.8|49017.1|49012.3|49028.3|49023.5|49014.7|49009.9|80
1769561700000|2026-01-28 00:55:00|49017.7|49012.9|49027.1|49022.3|49028.1|49023.3|49012.2|49007.4|46
1769562000000|2026-01-28 01:00:00|49029.1|49024.3|49018.7|49013.9|49029.6|49024.8|49012.4|49007.6|118
1769562300000|2026-01-28 01:05:00|49018.2|49013.4|49024|49019.2|49027.6|49022.8|49016.7|49011.9|61
1769562600000|2026-01-28 01:10:00|49024.5|49019.7|49018.1|49013.3|49026.5|49021.7|49016.1|49011.3|53
1769562900000|2026-01-28 01:15:00|49017.6|49012.8|49007.4|49002.6|49017.6|49012.8|49005.9|49001.1|55
1769563200000|2026-01-28 01:20:00|49006.9|49002.1|49015.4|49010.6|49016.4|49011.6|49004.4|48999.6|38
1769563500000|2026-01-28 01:25:00|49014.9|49010.1|49013.9|49009.1|49018.4|49013.6|49011.3|49006.5|36
1769563800000|2026-01-28 01:30:00|49014.4|49009.6|49007.3|49002.5|49016.4|49011.6|49004.3|48999.5|33
1769564100000|2026-01-28 01:35:00|49007.8|49003|49002.3|48997.5|49008.3|49003.5|48998.6|48993.8|22
1769564400000|2026-01-28 01:40:00|49001.8|48997|49005.7|49000.9|49008|49003.2|49000.3|48995.5|39
1769564700000|2026-01-28 01:45:00|49005.2|49000.4|49013.4|49008.6|49014.4|49009.6|49000.9|48996.1|25
1769565000000|2026-01-28 01:50:00|49012.9|49008.1|49003.5|48998.7|49013.9|49009.1|49001.8|48997|22
1769565300000|2026-01-28 01:55:00|49003|48998.2|49009.1|49004.3|49010.3|49005.5|49000.5|48995.7|25
1769565600000|2026-01-28 02:00:00|49008.1|49003.3|49002.2|48997.4|49014|49009.2|49002.2|48997.4|42
1769565900000|2026-01-28 02:05:00|49001.6|48996.8|49018.4|49013.6|49019.4|49014.6|49000.4|48995.6|29
1769566200000|2026-01-28 02:10:00|49018.9|49014.1|49012.4|49007.6|49018.9|49014.1|49009.9|49005.1|45
1769566500000|2026-01-28 02:15:00|49011.9|49007.1|49011.8|49007|49012.8|49008|48998.7|48993.9|26
1769566800000|2026-01-28 02:20:00|49011.3|49006.5|49013.2|49008.4|49013.5|49008.7|49007|49002.2|31
1769567100000|2026-01-28 02:25:00|49013.3|49008.5|48999.4|48994.6|49015.2|49010.4|48998.2|48993.4|74
1769567400000|2026-01-28 02:30:00|48999.1|48994.3|49006.1|49001.3|49008.6|49003.8|48995.4|48990.6|58
1769567700000|2026-01-28 02:35:00|49006.6|49001.8|49013.7|49008.9|49018.1|49013.3|49006.6|49001.8|40
1769568000000|2026-01-28 02:40:00|49014.5|49009.7|49010.4|49005.6|49017.3|49012.5|49006|49001.2|16
1769568300000|2026-01-28 02:45:00|49009.4|49004.6|49012.2|49007.4|49016.7|49011.9|49008.4|49003.6|12
1769568600000|2026-01-28 02:50:00|49012.5|49007.7|49012.9|49008.1|49017.3|49012.5|49010.9|49006.1|18
1769568900000|2026-01-28 02:55:00|49012.4|49007.6|49008|49003.2|49015.1|49010.3|49007.9|49003.1|25
1769569200000|2026-01-28 03:00:00|49007.6|49002.8|49013.9|49009.1|49015|49010.2|49005.7|49000.9|34
1769569500000|2026-01-28 03:05:00|49013.4|49008.6|49011.9|49007.1|49017.3|49012.5|49011.1|49006.3|25
1769569800000|2026-01-28 03:10:00|49012.4|49007.6|49018.5|49013.7|49019.5|49014.7|49011.4|49006.6|28
1769570100000|2026-01-28 03:15:00|49018.8|49014|49022.2|49017.4|49024.5|49019.7|49017.4|49012.6|52
1769570400000|2026-01-28 03:20:00|49022|49017.2|49019.7|49014.9|49023|49018.2|49015.2|49010.4|64
1769570700000|2026-01-28 03:25:00|49020.2|49015.4|49016.3|49011.5|49020.2|49015.4|49012.6|49007.8|50
1769571000000|2026-01-28 03:30:00|49016.8|49012|49018.4|49013.6|49019.9|49015.1|49011|49006.2|35
1769571300000|2026-01-28 03:35:00|49019.4|49014.6|49023.7|49018.9|49028.4|49023.6|49018.4|49013.6|35
1769571600000|2026-01-28 03:40:00|49024.2|49019.4|49015|49010.2|49025.7|49020.9|49014|49009.2|23
1769571900000|2026-01-28 03:45:00|49015.5|49010.7|49016.3|49011.5|49027.5|49022.7|49013.4|49008.6|93
1769572200000|2026-01-28 03:50:00|49016.8|49012|49016.1|49011.3|49020.8|49016|49012.3|49007.5|22
1769572500000|2026-01-28 03:55:00|49015.7|49010.9|49002.1|48997.3|49017.3|49012.5|49001.6|48996.8|48
1769572800000|2026-01-28 04:00:00|49001.6|48996.8|48993|48988.2|49001.9|48997.1|48992.5|48987.7|82
1769573100000|2026-01-28 04:05:00|48993.5|48988.7|49004.2|48999.4|49004.9|49000.1|48993.5|48988.7|47
1769573400000|2026-01-28 04:10:00|49004.7|48999.9|48995.4|48990.6|49004.7|48999.9|48993.3|48988.5|26
1769573700000|2026-01-28 04:15:00|48995.9|48991.1|48994.8|48990|48998.7|48993.9|48989|48984.2|76
1769574000000|2026-01-28 04:20:00|48994.9|48990.1|48990.6|48985.8|48995.4|48990.6|48988.1|48983.3|42
1769574300000|2026-01-28 04:25:00|48991.1|48986.3|48989.3|48984.5|48993.6|48988.8|48986.2|48981.4|25
1769574600000|2026-01-28 04:30:00|48989.8|48985|48993.2|48988.4|48993.4|48988.6|48987.1|48982.3|19
1769574900000|2026-01-28 04:35:00|48992.7|48987.9|48999.1|48994.3|48999.1|48994.3|48991.4|48986.6|17
1769575200000|2026-01-28 04:40:00|48999.6|48994.8|48997.9|48993.1|49002.3|48997.5|48996.4|48991.6|62
1769575500000|2026-01-28 04:45:00|48997.4|48992.6|49000.3|48995.5|49000.3|48995.5|48994.2|48989.4|14
1769575800000|2026-01-28 04:50:00|48999.8|48995|49000.4|48995.6|49003.8|48999|48999.3|48994.5|19
1769576100000|2026-01-28 04:55:00|49000.9|48996.1|49004.5|48999.7|49005.5|49000.7|49000.9|48996.1|13
1769576400000|2026-01-28 05:00:00|49005|49000.2|49011|49006.2|49011|49006.2|49002.5|48997.7|24
1769576700000|2026-01-28 05:05:00|49011.5|49006.7|49008.4|49003.6|49012.5|49007.7|49006.5|49001.7|17
1769577000000|2026-01-28 05:10:00|49007.9|49003.1|49013.3|49008.5|49014.4|49009.6|49007.4|49002.6|31
1769577300000|2026-01-28 05:15:00|49013.8|49009|49011|49006.2|49016.3|49011.5|49010.5|49005.7|24
1769577600000|2026-01-28 05:20:00|49011.5|49006.7|49013.4|49008.6|49018.4|49013.6|49011|49006.2|27
1769577900000|2026-01-28 05:25:00|49012.9|49008.1|49008.7|49003.9|49012.9|49008.1|49005.4|49000.6|27
1769578200000|2026-01-28 05:30:00|49008.1|49003.3|49009.9|49005.1|49009.9|49005.1|49002.2|48997.4|31
1769578500000|2026-01-28 05:35:00|49010.4|49005.6|49021.5|49016.7|49021.5|49016.7|49010.3|49005.5|29
1769578800000|2026-01-28 05:40:00|49021|49016.2|49019.8|49015|49023.5|49018.7|49016.5|49011.7|22
1769579100000|2026-01-28 05:45:00|49019.3|49014.5|49027.7|49022.9|49030.8|49026|49019.3|49014.5|39
1769579400000|2026-01-28 05:50:00|49028.2|49023.4|49029.4|49024.6|49031.4|49026.6|49026.4|49021.6|46
1769579700000|2026-01-28 05:55:00|49029.9|49025.1|49029.7|49024.9|49035.4|49030.6|49029|49024.2|51
1769580000000|2026-01-28 06:00:00|49040.2|49035.4|49020.7|49015.9|49080.3|49075.5|49015.7|49010.9|1128
1769580300000|2026-01-28 06:05:00|49021.2|49016.4|49015.7|49010.9|49022.3|49017.5|49007.6|49002.8|140
1769580600000|2026-01-28 06:10:00|49015.2|49010.4|49020.5|49015.7|49026.5|49021.7|49012.9|49008.1|78
1769580900000|2026-01-28 06:15:00|49020|49015.2|49035.8|49031|49037|49032.2|49016.6|49011.8|129
1769581200000|2026-01-28 06:20:00|49036.3|49031.5|49028.1|49023.3|49037.6|49032.8|49025|49020.2|66
1769581500000|2026-01-28 06:25:00|49027.6|49022.8|49031.8|49027|49040.7|49035.9|49024.3|49019.5|84
1769581800000|2026-01-28 06:30:00|49031.3|49026.5|49037.3|49032.5|49055.1|49050.3|49030.8|49026|373
1769582100000|2026-01-28 06:35:00|49036.3|49031.5|49030.6|49025.8|49044.2|49039.4|49029.1|49024.3|119
1769582400000|2026-01-28 06:40:00|49029.6|49024.8|49032|49027.2|49034.3|49029.5|49025.5|49020.7|84
1769582700000|2026-01-28 06:45:00|49032.5|49027.7|49034.4|49029.6|49037.3|49032.5|49030|49025.2|45
1769583000000|2026-01-28 06:50:00|49035.4|49030.6|49036.7|49031.9|49047.4|49042.6|49033.7|49028.9|39
1769583300000|2026-01-28 06:55:00|49036.2|49031.4|49032.4|49027.6|49042.4|49037.6|49030.8|49026|55
1769583600000|2026-01-28 07:00:00|49031.4|49027.8|49023.7|49020.1|49033.1|49029.5|49021.8|49018.2|173
1769583900000|2026-01-28 07:05:00|49024.2|49020.6|49027.7|49024.1|49031.8|49028.2|49019.3|49015.7|73
1769584200000|2026-01-28 07:10:00|49028.2|49024.6|49028.5|49024.9|49028.7|49025.1|49018.1|49014.5|81
1769584500000|2026-01-28 07:15:00|49029|49025.4|49035.8|49032.2|49035.8|49032.2|49015.1|49011.5|114
1769584800000|2026-01-28 07:20:00|49035.3|49031.7|49030.8|49027.2|49036.8|49033.2|49028.3|49024.7|71
1769585100000|2026-01-28 07:25:00|49031.3|49027.7|49034|49030.4|49039.3|49035.7|49026.9|49023.3|84
1769585400000|2026-01-28 07:30:00|49033.5|49029.9|49030.7|49027.1|49034.2|49030.6|49023.8|49020.2|113
1769585700000|2026-01-28 07:35:00|49031.2|49027.6|49026.9|49023.3|49031.2|49027.6|49018.5|49014.9|103
1769586000000|2026-01-28 07:40:00|49026.4|49022.8|49038.5|49034.9|49040|49036.4|49024.9|49021.3|159
1769586300000|2026-01-28 07:45:00|49039|49035.4|49050|49046.4|49053.9|49050.3|49034|49030.4|78
1769586600000|2026-01-28 07:50:00|49050.5|49046.9|49056.1|49052.5|49056.8|49053.2|49047.1|49043.5|61
1769586900000|2026-01-28 07:55:00|49056.3|49052.7|49052.8|49049.2|49056.6|49053|49044.8|49041.2|80
1769587200000|2026-01-28 08:00:00|49051.8|49048.2|49052|49048.4|49069.5|49065.9|49048.4|49044.8|215
1769587500000|2026-01-28 08:05:00|49052.5|49048.9|49036.4|49032.8|49053.8|49050.2|49031.9|49028.3|88
1769587800000|2026-01-28 08:10:00|49035.4|49031.8|49032.7|49029.1|49042.7|49039.1|49029.7|49026.1|70
1769588100000|2026-01-28 08:15:00|49033.2|49029.6|49020.4|49016.8|49037.7|49034.1|49014.6|49011|103
1769588400000|2026-01-28 08:20:00|49020.9|49017.3|49036.8|49033.2|49043.9|49040.3|49018|49014.4|115
1769588700000|2026-01-28 08:25:00|49037.8|49034.2|49030.7|49027.1|49041.5|49037.9|49027.8|49024.2|50
1769589000000|2026-01-28 08:30:00|49030.2|49026.6|49030|49026.4|49034.8|49031.2|49025|49021.4|142
1769589300000|2026-01-28 08:35:00|49030.5|49026.9|49019.2|49015.6|49030.7|49027.1|49019.1|49015.5|113
1769589600000|2026-01-28 08:40:00|49019.5|49015.9|49010.1|49006.5|49021.7|49018.1|49009|49005.4|85
1769589900000|2026-01-28 08:45:00|49010.6|49007|48996.6|48993|49011.1|49007.5|48986.2|48982.6|209
1769590200000|2026-01-28 08:50:00|48996.1|48992.5|48990.3|48986.7|48996.5|48992.9|48977.9|48974.3|195
1769590500000|2026-01-28 08:55:00|48989.8|48986.2|48984.6|48981|48992.8|48989.2|48978.4|48974.8|104
1769590800000|2026-01-28 09:00:00|48987.6|48984|49002.2|48998.6|49004.2|49000.6|48984.9|48981.3|220
1769591100000|2026-01-28 09:05:00|49002.7|48999.1|49003.5|48999.9|49003.7|49000.1|48982|48978.4|191
1769591400000|2026-01-28 09:10:00|49003|48999.4|49001.1|48997.5|49013|49009.4|48996.7|48993.1|97
1769591700000|2026-01-28 09:15:00|49001.6|48998|49009.4|49005.8|49013|49009.4|48994|48990.4|80
1769592000000|2026-01-28 09:20:00|49008.9|49005.3|49005.9|49002.3|49014.9|49011.3|48996.2|48992.6|105
1769592300000|2026-01-28 09:25:00|49005.8|49002.2|49000.5|48996.9|49011|49007.4|48998.6|48995|108
1769592600000|2026-01-28 09:30:00|49000.4|48996.8|49004.3|49000.7|49008.6|49005|48998.5|48994.9|124
1769592900000|2026-01-28 09:35:00|49003.8|49000.2|49014.2|49010.6|49023.5|49019.9|49003.8|49000.2|114
1769593200000|2026-01-28 09:40:00|49014.7|49011.1|49012.3|49008.7|49017.6|49014|49007.1|49003.5|44
1769593500000|2026-01-28 09:45:00|49012.8|49009.2|49026.9|49023.3|49030.3|49026.7|49012.3|49008.7|95
1769593800000|2026-01-28 09:50:00|49025.9|49022.3|49029.8|49026.2|49040.7|49037.1|49025.9|49022.3|82
1769594100000|2026-01-28 09:55:00|49030.3|49026.7|49030.9|49027.3|49035.8|49032.2|49028.7|49025.1|94
1769594400000|2026-01-28 10:00:00|49030.4|49026.8|49030.6|49027|49033.5|49029.9|49022.3|49018.7|109
1769594700000|2026-01-28 10:05:00|49029.1|49025.5|49041|49037.4|49045.2|49041.6|49022.6|49019|55
1769595000000|2026-01-28 10:10:00|49041.5|49037.9|49021.1|49017.5|49042.5|49038.9|49021.1|49017.5|86
1769595300000|2026-01-28 10:15:00|49021.4|49017.8|49030.7|49027.1|49031.8|49028.2|49021.4|49017.8|38
1769595600000|2026-01-28 10:20:00|49031.2|49027.6|49030.2|49026.6|49042.2|49038.6|49027.9|49024.3|71
1769595900000|2026-01-28 10:25:00|49030.7|49027.1|49034.6|49031|49038.8|49035.2|49030.3|49026.7|36
1769596200000|2026-01-28 10:30:00|49036.1|49032.5|49032.8|49029.2|49040.3|49036.7|49029.1|49025.5|52
1769596500000|2026-01-28 10:35:00|49033.3|49029.7|49041.2|49037.6|49047.4|49043.8|49031.8|49028.2|67
1769596800000|2026-01-28 10:40:00|49042.2|49038.6|49047|49043.4|49050.3|49046.7|49040.2|49036.6|42
1769597100000|2026-01-28 10:45:00|49047.5|49043.9|49039.3|49035.7|49048.3|49044.7|49036.3|49032.7|55
1769597400000|2026-01-28 10:50:00|49038.8|49035.2|49045.8|49042.2|49048.7|49045.1|49038.2|49034.6|82
1769597700000|2026-01-28 10:55:00|49046.3|49042.7|49048.8|49045.2|49053.2|49049.6|49042.7|49039.1|71
1769598000000|2026-01-28 11:00:00|49049.3|49045.7|49037.2|49033.6|49050.3|49046.7|49030.2|49026.6|146
1769598300000|2026-01-28 11:05:00|49036.7|49033.1|49022.8|49019.2|49037.2|49033.6|49020.3|49016.7|112
1769598600000|2026-01-28 11:10:00|49023.3|49019.7|49025.1|49021.5|49031.3|49027.7|49022.1|49018.5|43
1769598900000|2026-01-28 11:15:00|49025.6|49022|49024.9|49021.3|49036|49032.4|49024.6|49021|67
1769599200000|2026-01-28 11:20:00|49024.4|49020.8|49023.4|49019.8|49026.5|49022.9|49016.3|49012.7|102
1769599500000|2026-01-28 11:25:00|49022.9|49019.3|49037.2|49033.6|49039.8|49036.2|49017.7|49014.1|93
1769599800000|2026-01-28 11:30:00|49037.7|49034.1|49031.2|49027.6|49040.2|49036.6|49025.3|49021.7|75
1769600100000|2026-01-28 11:35:00|49030.7|49027.1|49034.5|49030.9|49036.3|49032.7|49028.9|49025.3|64
1769600400000|2026-01-28 11:40:00|49035|49031.4|49029.7|49026.1|49039.1|49035.5|49028.7|49025.1|45
1769600700000|2026-01-28 11:45:00|49029.2|49025.6|49032.4|49028.8|49035.8|49032.2|49026|49022.4|44
1769601000000|2026-01-28 11:50:00|49031.4|49027.8|49036.3|49032.7|49042.1|49038.5|49028.7|49025.1|77
1769601300000|2026-01-28 11:55:00|49035.8|49032.2|49028.1|49024.5|49038.1|49034.5|49027|49023.4|64
1769601600000|2026-01-28 12:00:00|49030.1|49026.5|49038.4|49034.8|49043.8|49040.2|49028.6|49025|147
1769601900000|2026-01-28 12:05:00|49038.6|49035|49040.3|49036.7|49043.6|49040|49030.8|49027.2|76
1769602200000|2026-01-28 12:10:00|49040.8|49037.2|49009.5|49005.9|49048.3|49044.7|48969.8|48966.2|1156
1769602500000|2026-01-28 12:15:00|49010|49006.4|48986.3|48982.7|49010.4|49006.8|48979.8|48976.2|201
1769602800000|2026-01-28 12:20:00|48986.8|48983.2|48977.4|48973.8|49001.3|48997.7|48968.8|48965.2|206
1769603100000|2026-01-28 12:25:00|48977.9|48974.3|48974.8|48971.2|48991.1|48987.5|48973.1|48969.5|145
1769603400000|2026-01-28 12:30:00|48975.3|48971.7|48971.6|48968|48979.2|48975.6|48961.7|48958.1|177
1769603700000|2026-01-28 12:35:00|48971.7|48968.1|48984.3|48980.7|48985.2|48981.6|48969.9|48966.3|140
1769604000000|2026-01-28 12:40:00|48984.8|48981.2|48990.3|48986.7|48996.6|48993|48976.2|48972.6|117
1769604300000|2026-01-28 12:45:00|48990.8|48987.2|48987.1|48983.5|48999.2|48995.6|48980.2|48976.6|105
1769604600000|2026-01-28 12:50:00|48986.1|48982.5|48986.4|48982.8|48993|48989.4|48972.9|48969.3|126
1769604900000|2026-01-28 12:55:00|48986.9|48983.3|48968.8|48965.2|48988|48984.4|48966.8|48963.2|101
1769605200000|2026-01-28 13:00:00|48969.3|48965.7|48997.9|48994.3|49011|49007.4|48969.3|48965.7|221
1769605500000|2026-01-28 13:05:00|48998|48994.4|49001.8|48998.2|49012.2|49008.6|48993.9|48990.3|99
1769605800000|2026-01-28 13:10:00|49000.3|48996.7|48988.7|48985.1|49006.1|49002.5|48986.2|48982.6|262
1769606100000|2026-01-28 13:15:00|48987.7|48984.1|49012.4|49008.8|49016|49012.4|48986.6|48983|153
1769606400000|2026-01-28 13:20:00|49012.9|49009.3|49005.9|49002.3|49013.1|49009.5|48997.1|48993.5|123
1769606700000|2026-01-28 13:25:00|49006.4|49002.8|48996.2|48992.6|49008.2|49004.6|48991.9|48988.3|134
1769607000000|2026-01-28 13:30:00|48996.7|48993.1|48998|48994.4|49009.2|49005.6|48984.7|48981.1|147
1769607300000|2026-01-28 13:35:00|48996.5|48992.9|48994|48990.4|49000.4|48996.8|48981.8|48978.2|115
1769607600000|2026-01-28 13:40:00|48993.5|48989.9|48975|48971.4|48995.7|48992.1|48973.6|48970|157
1769607900000|2026-01-28 13:45:00|48974.5|48970.9|48966.1|48962.5|48980.9|48977.3|48961.6|48958|132
1769608200000|2026-01-28 13:50:00|48966|48962.4|48957.7|48954.1|48973.3|48969.7|48957.7|48954.1|141
1769608500000|2026-01-28 13:55:00|48957.2|48953.6|48970|48966.4|48971.7|48968.1|48948.1|48944.5|222
1769608800000|2026-01-28 14:00:00|48969.5|48965.9|48951.9|48948.3|48975.2|48971.6|48948.3|48944.7|383
1769609100000|2026-01-28 14:05:00|48951.8|48948.2|48950.7|48947.1|48958.2|48954.6|48944.6|48941|279
1769609400000|2026-01-28 14:10:00|48949.7|48946.1|48953.7|48950.1|48964.7|48961.1|48948.2|48944.6|258
1769609700000|2026-01-28 14:15:00|48953.3|48949.7|48981.1|48977.5|48981.6|48978|48951.8|48948.2|214
1769610000000|2026-01-28 14:20:00|48981.6|48978|49007|49003.4|49014.7|49011.1|48981.6|48978|425
1769610300000|2026-01-28 14:25:00|49007.5|49003.9|49038.6|49035|49038.6|49035|49005.3|49001.7|951
1769610600000|2026-01-28 14:30:00|49037.6|49035.1|49070.1|49067.6|49142.3|49139.8|49012.1|49009.6|5966
1769610900000|2026-01-28 14:35:00|49073.6|49071.1|49044.4|49041.9|49122.8|49120.3|49011.9|49009.4|2014
1769611200000|2026-01-28 14:40:00|49042.4|49039.9|49017|49014.5|49055.1|49052.6|48990.8|48988.3|1621
1769611500000|2026-01-28 14:45:00|49017.5|49015|49017.2|49014.7|49048.2|49045.7|49006|49003.5|1244
1769611800000|2026-01-28 14:50:00|49016.2|49013.7|49005.2|49002.7|49019.2|49016.7|48967.6|48965.1|1377
1769612100000|2026-01-28 14:55:00|49005.7|49003.2|48996|48993.5|49021.5|49019|48983.1|48980.6|1062
1769612400000|2026-01-28 15:00:00|48997|48994.5|48996.3|48993.8|49036.2|49033.7|48980.1|48977.6|1231
1769612700000|2026-01-28 15:05:00|48996.4|48993.9|48934.2|48931.7|48996.6|48994.1|48926.9|48924.4|1740
1769613000000|2026-01-28 15:10:00|48933.7|48931.2|48911.7|48909.2|48946.4|48943.9|48908.7|48906.2|1290
1769613300000|2026-01-28 15:15:00|48912.2|48909.7|48946.2|48943.7|48956.9|48954.4|48908.8|48906.3|1045
1769613600000|2026-01-28 15:20:00|48948.8|48946.3|49007.3|49004.8|49016.4|49013.9|48946.5|48944|1079
1769613900000|2026-01-28 15:25:00|49007.4|49004.9|49009.5|49007|49016.7|49014.2|48986.7|48984.2|785
1769614200000|2026-01-28 15:30:00|49008.5|49006|49011.9|49009.4|49042.7|49040.2|49007.7|49005.2|1107
1769614500000|2026-01-28 15:35:00|49010.9|49008.4|49046.3|49043.8|49056.1|49053.6|49010.9|49008.4|678
1769614800000|2026-01-28 15:40:00|49047.5|49045|49015.8|49013.3|49061.7|49059.2|49015.4|49012.9|797
1769615100000|2026-01-28 15:45:00|49015.9|49013.4|49010.9|49008.4|49046.8|49044.3|49007.1|49004.6|638
1769615400000|2026-01-28 15:50:00|49013.8|49011.3|49013.1|49010.6|49026.1|49023.6|48996.3|48993.8|571
1769615700000|2026-01-28 15:55:00|49012.8|49010.3|48996.6|48994.1|49034.9|49032.4|48995.8|48993.3|535
1769616000000|2026-01-28 16:00:00|48995.8|48993.3|49043.3|49040.8|49050.7|49048.2|48994|48991.5|528
1769616300000|2026-01-28 16:05:00|49043.5|49041|49043.6|49041.1|49066.8|49064.3|49033.6|49031.1|704
1769616600000|2026-01-28 16:10:00|49042.5|49040|49039.6|49037.1|49056.1|49053.6|49025|49022.5|551
1769616900000|2026-01-28 16:15:00|49040.6|49038.1|49019.1|49016.6|49054.2|49051.7|49018.9|49016.4|368
1769617200000|2026-01-28 16:20:00|49019.2|49016.7|49035|49032.5|49036.1|49033.6|49012.9|49010.4|545
1769617500000|2026-01-28 16:25:00|49034.5|49032|49082.8|49080.3|49085.9|49083.4|49028.2|49025.7|568
1769617800000|2026-01-28 16:30:00|49080.9|49078.4|49027.7|49025.2|49082|49079.5|49026.1|49023.6|733
1769618100000|2026-01-28 16:35:00|49027.8|49025.3|49034.8|49032.3|49043.3|49040.8|49018.8|49016.3|511
1769618400000|2026-01-28 16:40:00|49035|49032.5|49013.1|49010.6|49039.1|49036.6|48998|48995.5|698
1769618700000|2026-01-28 16:45:00|49012.6|49010.1|49042.8|49040.3|49051.9|49049.4|49011.7|49009.2|716
1769619000000|2026-01-28 16:50:00|49043.1|49040.6|49017.4|49014.9|49045.6|49043.1|49002.5|49000|518
1769619300000|2026-01-28 16:55:00|49019.4|49016.9|49017.9|49015.4|49024.5|49022|49002.5|49000|298
1769619600000|2026-01-28 17:00:00|49017|49014.5|49026.8|49024.3|49036.7|49034.2|49016.1|49013.6|337
1769619900000|2026-01-28 17:05:00|49027.3|49024.8|49023.7|49021.2|49040.6|49038.1|49015.7|49013.2|486
1769620200000|2026-01-28 17:10:00|49022.7|49020.2|49061.4|49058.9|49069.3|49066.8|49022.7|49020.2|477
1769620500000|2026-01-28 17:15:00|49061.5|49059|49061.8|49059.3|49066.4|49063.9|49036.7|49034.2|429
1769620800000|2026-01-28 17:20:00|49062.9|49060.4|49038.7|49036.2|49086.1|49083.6|49038.7|49036.2|399
1769621100000|2026-01-28 17:25:00|49039.2|49036.7|49031.6|49029.1|49045.8|49043.3|49024.1|49021.6|489
1769621400000|2026-01-28 17:30:00|49031.4|49028.9|49009.7|49007.2|49034.6|49032.1|49006.3|49003.8|390
1769621700000|2026-01-28 17:35:00|49011.2|49008.7|48997.7|48995.2|49024.9|49022.4|48994.6|48992.1|320
1769622000000|2026-01-28 17:40:00|49000|48997.5|48995.2|48992.7|49008.3|49005.8|48980.8|48978.3|566
1769622300000|2026-01-28 17:45:00|48997.2|48994.7|49013.8|49011.3|49018.7|49016.2|48986.7|48984.2|304
1769622600000|2026-01-28 17:50:00|49013|49010.5|49048.3|49045.8|49049.2|49046.7|49012.5|49010|355
1769622900000|2026-01-28 17:55:00|49047.8|49045.3|49002|48999.5|49051.9|49049.4|48998.7|48996.2|294
1769623200000|2026-01-28 18:00:00|49000.3|48997.8|49005.3|49002.8|49012.5|49010|48989.6|48987.1|270
1769623500000|2026-01-28 18:05:00|49004.8|49002.3|49008.2|49005.7|49018.2|49015.7|48995.4|48992.9|222
1769623800000|2026-01-28 18:10:00|49008.9|49006.4|49006.2|49003.7|49021.3|49018.8|48998.1|48995.6|168
1769624100000|2026-01-28 18:15:00|49005.7|49003.2|49031.8|49029.3|49032.1|49029.6|49000.4|48997.9|206
1769624400000|2026-01-28 18:20:00|49030.5|49028|49032.5|49030|49039.8|49037.3|49024.7|49022.2|221
1769624700000|2026-01-28 18:25:00|49032.6|49030.1|49025.4|49022.9|49035.1|49032.6|49022|49019.5|182
1769625000000|2026-01-28 18:30:00|49025|49022.5|49022.1|49019.6|49032.9|49030.4|49011.6|49009.1|199
1769625300000|2026-01-28 18:35:00|49022.6|49020.1|49009.3|49006.8|49036.3|49033.8|49006.9|49004.4|172
1769625600000|2026-01-28 18:40:00|49011.1|49008.6|49020.1|49017.6|49023.1|49020.6|49007.6|49005.1|139
1769625900000|2026-01-28 18:45:00|49020.6|49018.1|48995.2|48992.7|49021|49018.5|48992.1|48989.6|139
1769626200000|2026-01-28 18:50:00|48995|48992.5|48965.5|48963|49003.6|49001.1|48965.3|48962.8|359
1769626500000|2026-01-28 18:55:00|48965.1|48962.6|48971.7|48969.2|48978.5|48976|48945.1|48942.6|449
1769626800000|2026-01-28 19:00:00|48973.3|48970.8|49004.2|49001.7|49012.4|49009.9|48913.2|48910.7|869
1769627100000|2026-01-28 19:05:00|49004|49001.5|49024.2|49021.7|49039.3|49036.8|48989.2|48986.7|471
1769627400000|2026-01-28 19:10:00|49022.7|49020.2|48992|48989.5|49033.4|49030.9|48987.2|48984.7|513
1769627700000|2026-01-28 19:15:00|48991.9|48989.4|48999.9|48997.4|49008.2|49005.7|48977.1|48974.6|488
1769628000000|2026-01-28 19:20:00|49000.7|48998.2|49004.5|49002|49013|49010.5|48979.9|48977.4|391
1769628300000|2026-01-28 19:25:00|49005.5|49003|48922.9|48920.4|49020.4|49017.9|48921.1|48918.6|525
1769628600000|2026-01-28 19:30:00|48921.9|48919.4|48997.5|48995|49129.7|49127.2|48900.9|48898.4|4751
1769628900000|2026-01-28 19:35:00|48997.6|48995.1|48961.4|48958.9|49022.6|49020.1|48934|48931.5|1512
1769629200000|2026-01-28 19:40:00|48962.1|48959.6|48976.9|48974.4|48985.9|48983.4|48930.1|48927.6|1386
1769629500000|2026-01-28 19:45:00|48977.2|48974.7|49018.9|49016.4|49041.2|49038.7|48963.4|48960.9|927
1769629800000|2026-01-28 19:50:00|49016.4|49013.9|49002.1|48999.6|49030.4|49027.9|48988.8|48986.3|778
1769630100000|2026-01-28 19:55:00|49001.1|48998.6|48944|48941.5|49003.1|49000.6|48943|48940.5|612
1769630400000|2026-01-28 20:00:00|48943.2|48940.7|49004.1|49001.6|49016.2|49013.7|48938.2|48935.7|714
1769630700000|2026-01-28 20:05:00|49003.1|49000.6|49025.2|49022.7|49030.1|49027.6|48997.5|48995|402
1769631000000|2026-01-28 20:10:00|49023.8|49021.3|48999.4|48996.9|49040.1|49037.6|48994.5|48992|375
1769631300000|2026-01-28 20:15:00|48998.9|48996.4|49027.9|49025.4|49028.8|49026.3|48985.5|48983|427
1769631600000|2026-01-28 20:20:00|49028.1|49025.6|49034.7|49032.2|49056.8|49054.3|49016.8|49014.3|460
1769631900000|2026-01-28 20:25:00|49035.1|49032.6|48979.3|48976.8|49035.1|49032.6|48976.2|48973.7|392
1769632200000|2026-01-28 20:30:00|48981|48978.5|48958.8|48956.3|48989|48986.5|48958.4|48955.9|389
1769632500000|2026-01-28 20:35:00|48958.3|48955.8|48984|48981.5|48991.1|48988.6|48951.3|48948.8|567
1769632800000|2026-01-28 20:40:00|48984.6|48982.1|48952|48949.5|48986.6|48984.1|48949.5|48947|336
1769633100000|2026-01-28 20:45:00|48952.5|48950|48944.5|48942|48976.9|48974.4|48939|48936.5|565
1769633400000|2026-01-28 20:50:00|48944.6|48942.1|49016.1|49013.6|49022.7|49020.2|48937.6|48935.1|1298
1769633700000|2026-01-28 20:55:00|49014.1|49011.6|49023.9|49021.4|49046.1|49043.6|49007.5|49005|2557
1769634000000|2026-01-28 21:00:00|49024|49021.5|48901.4|48896.6|49044.7|49039.9|48852.6|48847.8|4054
1769634300000|2026-01-28 21:05:00|48901.2|48896.4|48952.3|48947.5|48969|48964.2|48875.1|48870.3|2098
1769634600000|2026-01-28 21:10:00|48952.5|48947.7|49026.3|49021.5|49034.1|49029.3|48927|48922.2|780
1769634900000|2026-01-28 21:15:00|49022.3|49017.5|49065.1|49060.3|49073.5|49068.7|49011.5|49006.7|690
1769635200000|2026-01-28 21:20:00|49066.1|49061.3|49050.3|49045.5|49075.2|49070.4|49046.3|49041.5|441
1769635500000|2026-01-28 21:25:00|49049.8|49045|49053.6|49048.8|49065.7|49060.9|49045.9|49041.1|388
1769635800000|2026-01-28 21:30:00|49053.3|49048.5|49031.5|49026.7|49060.7|49055.9|48999.8|48995|424
1769636100000|2026-01-28 21:35:00|49031|49026.2|48995.8|48991|49032.5|49027.7|48981.3|48976.5|285
1769636400000|2026-01-28 21:40:00|48994.3|48989.5|48965.1|48960.3|48997.8|48993|48956.7|48951.9|249
1769636700000|2026-01-28 21:45:00|48964.6|48959.8|48961.6|48956.8|48986.4|48981.6|48961.1|48956.3|185
1769637000000|2026-01-28 21:50:00|48961.4|48956.6|48971.6|48966.8|48973.9|48969.1|48955.9|48951.1|174
1769637300000|2026-01-28 21:55:00|48971.1|48966.3|48978.2|48968.4|48998.9|48994.1|48966.8|48962|162
1769637600000|2026-01-28 22:00:00|48978.5|48968.7|48980.5|48970.7|48981.1|48971.3|48975.2|48965.4|0
1769637900000|2026-01-28 22:05:00|48980.4|48970.6|48986.3|48976.5|48986.3|48976.5|48976.6|48966.8|0
1769638200000|2026-01-28 22:10:00|48986|48976.2|48984.8|48975|48986.3|48976.5|48980.9|48971.1|0
1769638500000|2026-01-28 22:15:00|48985|48975.2|48987.1|48977.3|48989.9|48980.1|48985|48975.2|0
1769638800000|2026-01-28 22:20:00|48988.3|48978.5|48997.4|48987.6|48998.4|48988.6|48988.3|48978.5|0
1769639100000|2026-01-28 22:25:00|48997.2|48987.4|49001.3|48991.5|49007.7|48997.9|48993.4|48983.6|0
1769639400000|2026-01-28 22:30:00|49001.1|48991.3|48998.8|48989|49006.3|48996.5|48997|48987.2|0
1769639700000|2026-01-28 22:35:00|48996.8|48987|48984.9|48975.1|48996.8|48987|48981.6|48971.8|0
1769640000000|2026-01-28 22:40:00|48987.4|48977.6|48981.7|48971.9|48991.2|48981.4|48981.7|48971.9|0
1769640300000|2026-01-28 22:45:00|48982.2|48972.4|48985.6|48975.8|48985.6|48975.8|48980.6|48970.8|0
1769640600000|2026-01-28 22:50:00|48985.3|48975.5|48986.8|48977|48986.8|48977|48980.7|48970.9|0
1769640900000|2026-01-28 22:55:00|48989.3|48979.5|48994.4|48984.6|49002.7|48992.9|48983.1|48973.3|0
1769641200000|2026-01-28 23:00:00|49003.9|48999.1|48974.3|48969.5|49010|49005.2|48962.8|48958|324
1769641500000|2026-01-28 23:05:00|48972.8|48968|48929.5|48924.7|48972.8|48968|48920.5|48915.7|106
1769641800000|2026-01-28 23:10:00|48929|48924.2|48877.6|48872.8|48930.5|48925.7|48871.2|48866.4|235
1769642100000|2026-01-28 23:15:00|48877.1|48872.3|48934.7|48929.9|48948|48943.2|48876.3|48871.5|197
1769642400000|2026-01-28 23:20:00|48935.2|48930.4|48931.8|48927|48950.5|48945.7|48929.3|48924.5|125
1769642700000|2026-01-28 23:25:00|48930.8|48926|48917|48912.2|48941.2|48936.4|48895.7|48890.9|120
1769643000000|2026-01-28 23:30:00|48917.5|48912.7|48916.6|48911.8|48921.3|48916.5|48905.5|48900.7|172
1769643300000|2026-01-28 23:35:00|48917.1|48912.3|48901.7|48896.9|48921.7|48916.9|48898.2|48893.4|84
1769643600000|2026-01-28 23:40:00|48900.7|48895.9|48907|48902.2|48926.4|48921.6|48896|48891.2|128
1769643900000|2026-01-28 23:45:00|48907.5|48902.7|48940.8|48936|48940.8|48936|48907|48902.2|123
1769644200000|2026-01-28 23:50:00|48940.3|48935.5|48938.7|48933.9|48946.7|48941.9|48917.7|48912.9|219
1769644500000|2026-01-28 23:55:00|48939.2|48934.4|48884|48879.2|48951.7|48946.9|48877.4|48872.6|274
1769644800000|2026-01-29 00:00:00|48883|48878.2|48860.5|48855.7|48897.5|48892.7|48844.9|48840.1|531
1769645100000|2026-01-29 00:05:00|48862|48857.2|48870.4|48865.6|48884.2|48879.4|48851.3|48846.5|219
1769645400000|2026-01-29 00:10:00|48868.9|48864.1|48875|48870.2|48892.5|48887.7|48865.5|48860.7|82
1769645700000|2026-01-29 00:15:00|48874.5|48869.7|48871.4|48866.6|48888|48883.2|48855.8|48851|116
1769646000000|2026-01-29 00:20:00|48870.4|48865.6|48889.9|48885.1|48898|48893.2|48863.4|48858.6|104
1769646300000|2026-01-29 00:25:00|48890.4|48885.6|48901.1|48896.3|48907.3|48902.5|48879.3|48874.5|74
1769646600000|2026-01-29 00:30:00|48900.6|48895.8|48887.9|48883.1|48900.6|48895.8|48877.4|48872.6|94
1769646900000|2026-01-29 00:35:00|48887.4|48882.6|48895.2|48890.4|48904.7|48899.9|48873.8|48869|114
1769647200000|2026-01-29 00:40:00|48895.7|48890.9|48889.9|48885.1|48901.4|48896.6|48880.1|48875.3|38
1769647500000|2026-01-29 00:45:00|48890.4|48885.6|48878|48873.2|48892.8|48888|48874.9|48870.1|147
1769647800000|2026-01-29 00:50:00|48877.5|48872.7|48893.9|48889.1|48894.9|48890.1|48876.5|48871.7|49
1769648100000|2026-01-29 00:55:00|48893.4|48888.6|48906.5|48901.7|48906.5|48901.7|48890.6|48885.8|56
1769648400000|2026-01-29 01:00:00|48907|48902.2|48890.4|48885.6|48909.7|48904.9|48885.9|48881.1|144
1769648700000|2026-01-29 01:05:00|48889.9|48885.1|48883.8|48879|48896.9|48892.1|48878.9|48874.1|71
1769649000000|2026-01-29 01:10:00|48883.3|48878.5|48894.4|48889.6|48902.5|48897.7|48876.1|48871.3|123
1769649300000|2026-01-29 01:15:00|48893.9|48889.1|48882.2|48877.4|48897.4|48892.6|48877|48872.2|58
1769649600000|2026-01-29 01:20:00|48881.2|48876.4|48873.9|48869.1|48888.2|48883.4|48871.5|48866.7|103
1769649900000|2026-01-29 01:25:00|48873.4|48868.6|48887.8|48883|48894.6|48889.8|48859.3|48854.5|171
1769650200000|2026-01-29 01:30:00|48888.3|48883.5|48878|48873.2|48897.9|48893.1|48876|48871.2|76
1769650500000|2026-01-29 01:35:00|48879|48874.2|48880.4|48875.6|48891.4|48886.6|48873|48868.2|58
1769650800000|2026-01-29 01:40:00|48880.9|48876.1|48871.5|48866.7|48890|48885.2|48868.3|48863.5|90
1769651100000|2026-01-29 01:45:00|48872|48867.2|48875|48870.2|48883.9|48879.1|48868.6|48863.8|59
1769651400000|2026-01-29 01:50:00|48875.5|48870.7|48878.6|48873.8|48883.7|48878.9|48873|48868.2|43
1769651700000|2026-01-29 01:55:00|48879.1|48874.3|48884.7|48879.9|48887.9|48883.1|48878.4|48873.6|47
1769652000000|2026-01-29 02:00:00|48885.1|48880.3|48899.8|48895|48905.1|48900.3|48880.6|48875.8|83
1769652300000|2026-01-29 02:05:00|48900.3|48895.5|48901|48896.2|48905.4|48900.6|48891.5|48886.7|52
1769652600000|2026-01-29 02:10:00|48902|48897.2|48902.9|48898.1|48908.5|48903.7|48892.9|48888.1|84
1769652900000|2026-01-29 02:15:00|48903.4|48898.6|48909.9|48905.1|48912.2|48907.4|48902.4|48897.6|63
1769653200000|2026-01-29 02:20:00|48910.4|48905.6|48935.8|48931|48935.8|48931|48903.8|48899|174
1769653500000|2026-01-29 02:25:00|48936.3|48931.5|48942.3|48937.5|48949.3|48944.5|48929|48924.2|123
1769653800000|2026-01-29 02:30:00|48942.8|48938|48941.4|48936.6|48947.4|48942.6|48936.4|48931.6|103
1769654100000|2026-01-29 02:35:00|48940.9|48936.1|48939.1|48934.3|48947.1|48942.3|48937.4|48932.6|57
1769654400000|2026-01-29 02:40:00|48939.6|48934.8|48933.7|48928.9|48939.6|48934.8|48929.6|48924.8|21
1769654700000|2026-01-29 02:45:00|48934.2|48929.4|48921.2|48916.4|48934.2|48929.4|48920.7|48915.9|39
1769655000000|2026-01-29 02:50:00|48921.7|48916.9|48925.7|48920.9|48932.2|48927.4|48921.2|48916.4|56
1769655300000|2026-01-29 02:55:00|48925.2|48920.4|48934.1|48929.3|48951.6|48946.8|48922.2|48917.4|188
1769655600000|2026-01-29 03:00:00|48933.6|48928.8|48933.2|48928.4|48945.6|48940.8|48931|48926.2|52
1769655900000|2026-01-29 03:05:00|48934.2|48929.4|48936.3|48931.5|48940.9|48936.1|48932.9|48928.1|32
1769656200000|2026-01-29 03:10:00|48935.3|48930.5|48945|48940.2|48949|48944.2|48931.5|48926.7|83
1769656500000|2026-01-29 03:15:00|48944.5|48939.7|48954.7|48949.9|48960.9|48956.1|48944.5|48939.7|65
1769656800000|2026-01-29 03:20:00|48955.2|48950.4|48954.9|48950.1|48959.3|48954.5|48952.4|48947.6|37
1769657100000|2026-01-29 03:25:00|48954.4|48949.6|48947.6|48942.8|48958.1|48953.3|48945.6|48940.8|24
1769657400000|2026-01-29 03:30:00|48947.1|48942.3|48956.4|48951.6|48960.5|48955.7|48947.1|48942.3|36
1769657700000|2026-01-29 03:35:00|48956.9|48952.1|48945.2|48940.4|48958.9|48954.1|48943.2|48938.4|31
1769658000000|2026-01-29 03:40:00|48944.7|48939.9|48967.5|48962.7|48967.9|48963.1|48944.7|48939.9|45
1769658300000|2026-01-29 03:45:00|48967|48962.2|48958.3|48953.5|48972|48967.2|48951|48946.2|30
1769658600000|2026-01-29 03:50:00|48958.8|48954|48952.2|48947.4|48960.9|48956.1|48950.7|48945.9|36
1769658900000|2026-01-29 03:55:00|48952.7|48947.9|48960.6|48955.8|48961.6|48956.8|48952.7|48947.9|22
1769659200000|2026-01-29 04:00:00|48960.1|48955.3|48956.4|48951.6|48962.6|48957.8|48954.9|48950.1|22
1769659500000|2026-01-29 04:05:00|48955.9|48951.1|48952.3|48947.5|48957.7|48952.9|48949.3|48944.5|27
1769659800000|2026-01-29 04:10:00|48951.8|48947|48950.7|48945.9|48954.3|48949.5|48946.8|48942|13
1769660100000|2026-01-29 04:15:00|48951.2|48946.4|48966.8|48962|48967|48962.2|48950.2|48945.4|33
1769660400000|2026-01-29 04:20:00|48967.3|48962.5|48959.8|48955|48972.8|48968|48954.3|48949.5|56
1769660700000|2026-01-29 04:25:00|48960.3|48955.5|48959.5|48954.7|48960.3|48955.5|48953.8|48949|27
1769661000000|2026-01-29 04:30:00|48960|48955.2|48971.4|48966.6|48972.9|48968.1|48959.7|48954.9|20
1769661300000|2026-01-29 04:35:00|48970.4|48965.6|48973.6|48968.8|48977.4|48972.6|48970.4|48965.6|40
1769661600000|2026-01-29 04:40:00|48974.6|48969.8|48970.2|48965.4|48979|48974.2|48969.7|48964.9|28
1769661900000|2026-01-29 04:45:00|48969.7|48964.9|48974.5|48969.7|48976.4|48971.6|48969.7|48964.9|30
1769662200000|2026-01-29 04:50:00|48973.5|48968.7|48986.2|48981.4|48988.5|48983.7|48972.2|48967.4|60
1769662500000|2026-01-29 04:55:00|48985.7|48980.9|48981.8|48977|48988.7|48983.9|48981.8|48977|38
1769662800000|2026-01-29 05:00:00|48982.8|48978|48982.8|48978|48991.3|48986.5|48976.7|48971.9|80
1769663100000|2026-01-29 05:05:00|48983.3|48978.5|48979.2|48974.4|48985.8|48981|48975.1|48970.3|21
1769663400000|2026-01-29 05:10:00|48978.7|48973.9|48977.1|48972.3|48982.2|48977.4|48972.1|48967.3|35
1769663700000|2026-01-29 05:15:00|48977.6|48972.8|48988.3|48983.5|48989.3|48984.5|48976|48971.2|23
1769664000000|2026-01-29 05:20:00|48987.3|48982.5|48983.4|48978.6|48990.6|48985.8|48983.2|48978.4|39
1769664300000|2026-01-29 05:25:00|48981.9|48977.1|48992|48987.2|48994.2|48989.4|48981.9|48977.1|58
1769664600000|2026-01-29 05:30:00|48992.5|48987.7|48991.9|48987.1|48999.8|48995|48991.2|48986.4|43
1769664900000|2026-01-29 05:35:00|48992.4|48987.6|48997.4|48992.6|49001.6|48996.8|48991.9|48987.1|47
1769665200000|2026-01-29 05:40:00|48997.9|48993.1|49010.9|49006.1|49012.5|49007.7|48997.8|48993|53
1769665500000|2026-01-29 05:45:00|49011.4|49006.6|49004.3|48999.5|49011.4|49006.6|49001.2|48996.4|43
1769665800000|2026-01-29 05:50:00|49003.3|48998.5|49007.2|49002.4|49010.5|49005.7|49000.3|48995.5|38
1769666100000|2026-01-29 05:55:00|49007.7|49002.9|49003.3|48998.5|49008.2|49003.4|48992.5|48987.7|62
1769666400000|2026-01-29 06:00:00|49004.3|48999.5|49019.9|49015.1|49019.9|49015.1|49001.3|48996.5|54
1769666700000|2026-01-29 06:05:00|49020.9|49016.1|49027.3|49022.5|49028.8|49024|49018.5|49013.7|42
1769667000000|2026-01-29 06:10:00|49027.8|49023|49032.7|49027.9|49033.4|49028.6|49024.4|49019.6|29
1769667300000|2026-01-29 06:15:00|49033.7|49028.9|49024.6|49019.8|49041.4|49036.6|49024.6|49019.8|59
1769667600000|2026-01-29 06:20:00|49025.1|49020.3|49025.1|49020.3|49028.9|49024.1|49019.5|49014.7|29
1769667900000|2026-01-29 06:25:00|49024.6|49019.8|49021.2|49016.4|49025.1|49020.3|49015|49010.2|70
1769668200000|2026-01-29 06:30:00|49019.7|49014.9|49027.6|49022.8|49030.8|49026|49016.2|49011.4|34
1769668500000|2026-01-29 06:35:00|49028.1|49023.3|49021.9|49017.1|49030.6|49025.8|49014.7|49009.9|36
1769668800000|2026-01-29 06:40:00|49022.4|49017.6|49018.7|49013.9|49026.2|49021.4|49016.8|49012|61
1769669100000|2026-01-29 06:45:00|49018.8|49014|49012.6|49007.8|49023.3|49018.5|49003.6|48998.8|74
1769669400000|2026-01-29 06:50:00|49013.1|49008.3|49007|49002.2|49015.4|49010.6|49002.2|48997.4|28
1769669700000|2026-01-29 06:55:00|49007.5|49002.7|49013.5|49008.7|49017.5|49012.7|49005.3|49000.5|28
1769670000000|2026-01-29 07:00:00|49013.2|49009.6|49019.5|49015.9|49025|49021.4|49012|49008.4|68
1769670300000|2026-01-29 07:05:00|49020|49016.4|49019|49015.4|49024.8|49021.2|49015|49011.4|44
1769670600000|2026-01-29 07:10:00|49019.5|49015.9|49021.7|49018.1|49030.2|49026.6|49013.1|49009.5|54
1769670900000|2026-01-29 07:15:00|49021.2|49017.6|49013.3|49009.7|49022.4|49018.8|49007.8|49004.2|56
1769671200000|2026-01-29 07:20:00|49013.8|49010.2|49010|49006.4|49018.2|49014.6|49008.2|49004.6|58
1769671500000|2026-01-29 07:25:00|49009.5|49005.9|49029.9|49026.3|49030.3|49026.7|49008.3|49004.7|100
1769671800000|2026-01-29 07:30:00|49030.2|49026.6|49036.9|49033.3|49042.9|49039.3|49025.1|49021.5|84
1769672100000|2026-01-29 07:35:00|49037.4|49033.8|49058.7|49055.1|49060.5|49056.9|49037.1|49033.5|103
1769672400000|2026-01-29 07:40:00|49059|49055.4|49066.3|49062.7|49070.4|49066.8|49057.1|49053.5|159
1769672700000|2026-01-29 07:45:00|49066.4|49062.8|49068.2|49064.6|49077.1|49073.5|49063.6|49060|110
1769673000000|2026-01-29 07:50:00|49068.7|49065.1|49065.3|49061.7|49079.2|49075.6|49062.5|49058.9|107
1769673300000|2026-01-29 07:55:00|49065.8|49062.2|49064.3|49060.7|49067.8|49064.2|49058|49054.4|127
1769673600000|2026-01-29 08:00:00|49063.8|49060.2|49030.1|49026.5|49076.9|49073.3|49020.7|49017.1|332
1769673900000|2026-01-29 08:05:00|49030.6|49027|49043.3|49039.7|49053.2|49049.6|49028.5|49024.9|211
1769674200000|2026-01-29 08:10:00|49043.8|49040.2|49079.3|49075.7|49086.3|49082.7|49043.8|49040.2|320
1769674500000|2026-01-29 08:15:00|49078.8|49075.2|49081.3|49077.7|49085.6|49082|49074.3|49070.7|345
1769674800000|2026-01-29 08:20:00|49081.4|49077.8|49066.1|49062.5|49084.1|49080.5|49060.2|49056.6|107
1769675100000|2026-01-29 08:25:00|49065.6|49062|49075.7|49072.1|49080.7|49077.1|49054.9|49051.3|82
1769675400000|2026-01-29 08:30:00|49075.2|49071.6|49071.2|49067.6|49080|49076.4|49065.1|49061.5|114
1769675700000|2026-01-29 08:35:00|49070.7|49067.1|49067.7|49064.1|49080.1|49076.5|49058.8|49055.2|103
1769676000000|2026-01-29 08:40:00|49068.7|49065.1|49082.8|49079.2|49083|49079.4|49065.3|49061.7|63
1769676300000|2026-01-29 08:45:00|49082.3|49078.7|49069.7|49066.1|49091.4|49087.8|49069.2|49065.6|124
1769676600000|2026-01-29 08:50:00|49069.9|49066.3|49068.3|49064.7|49070.5|49066.9|49056.3|49052.7|130
1769676900000|2026-01-29 08:55:00|49067.3|49063.7|49072.9|49069.3|49077.6|49074|49064.2|49060.6|100
1769677200000|2026-01-29 09:00:00|49073.4|49069.8|49094.1|49090.5|49100.5|49096.9|49073.4|49069.8|180
1769677500000|2026-01-29 09:05:00|49095.1|49091.5|49103.3|49099.7|49104.3|49100.7|49087.3|49083.7|88
1769677800000|2026-01-29 09:10:00|49102.8|49099.2|49091|49087.4|49107.4|49103.8|49087.6|49084|103
1769678100000|2026-01-29 09:15:00|49091.5|49087.9|49099.4|49095.8|49099.9|49096.3|49085.1|49081.5|95
1769678400000|2026-01-29 09:20:00|49098.4|49094.8|49106.4|49102.8|49115.8|49112.2|49096.3|49092.7|141
1769678700000|2026-01-29 09:25:00|49105.9|49102.3|49088|49084.4|49108.4|49104.8|49085.7|49082.1|74
1769679000000|2026-01-29 09:30:00|49088.5|49084.9|49102.1|49098.5|49103.4|49099.8|49088.5|49084.9|153
1769679300000|2026-01-29 09:35:00|49100.6|49097|49125.2|49121.6|49131.7|49128.1|49097.3|49093.7|272
1769679600000|2026-01-29 09:40:00|49125.7|49122.1|49125.8|49122.2|49135.9|49132.3|49122.2|49118.6|182
1769679900000|2026-01-29 09:45:00|49125.3|49121.7|49111.8|49108.2|49132.2|49128.6|49109.3|49105.7|168
1769680200000|2026-01-29 09:50:00|49112.3|49108.7|49077.5|49073.9|49114.5|49110.9|49074.7|49071.1|218
1769680500000|2026-01-29 09:55:00|49077.6|49074|49062.9|49059.3|49082.4|49078.8|49059.3|49055.7|145
1769680800000|2026-01-29 10:00:00|49062.4|49058.8|49072.6|49069|49076.1|49072.5|49061.1|49057.5|139
1769681100000|2026-01-29 10:05:00|49072.1|49068.5|49075.3|49071.7|49079.6|49076|49064.8|49061.2|127
1769681400000|2026-01-29 10:10:00|49074.8|49071.2|49065.6|49062|49088.2|49084.6|49063.5|49059.9|193
1769681700000|2026-01-29 10:15:00|49066.1|49062.5|49072.8|49069.2|49073.8|49070.2|49058.8|49055.2|75
1769682000000|2026-01-29 10:20:00|49072.3|49068.7|49083.1|49079.5|49086.7|49083.1|49060|49056.4|48
1769682300000|2026-01-29 10:25:00|49082.6|49079|49074.7|49071.1|49090.9|49087.3|49071.2|49067.6|142
1769682600000|2026-01-29 10:30:00|49075.2|49071.6|49078.2|49074.6|49079.7|49076.1|49064.2|49060.6|85
1769682900000|2026-01-29 10:35:00|49077.7|49074.1|49073.3|49069.7|49080.5|49076.9|49068.8|49065.2|73
1769683200000|2026-01-29 10:40:00|49073.8|49070.2|49068.2|49064.6|49079.5|49075.9|49066.2|49062.6|70
1769683500000|2026-01-29 10:45:00|49067.7|49064.1|49061|49057.4|49069.1|49065.5|49055|49051.4|49
1769683800000|2026-01-29 10:50:00|49061.5|49057.9|49040.5|49036.9|49064|49060.4|49040.5|49036.9|136
1769684100000|2026-01-29 10:55:00|49040|49036.4|49021.7|49018.1|49041.7|49038.1|49011.6|49008|231
1769684400000|2026-01-29 11:00:00|49022.2|49018.6|49000.6|48997|49041.6|49038|48989.2|48985.6|704
1769684700000|2026-01-29 11:05:00|49000.7|48997.1|49025.7|49022.1|49030.7|49027.1|48994|48990.4|155
1769685000000|2026-01-29 11:10:00|49026.2|49022.6|49030.4|49026.8|49040.5|49036.9|49025.7|49022.1|86
1769685300000|2026-01-29 11:15:00|49030.9|49027.3|49038.8|49035.2|49042.4|49038.8|49029.9|49026.3|166
1769685600000|2026-01-29 11:20:00|49039|49035.4|49061.3|49057.7|49062.9|49059.3|49039|49035.4|198
1769685900000|2026-01-29 11:25:00|49060.8|49057.2|49030.8|49027.2|49067.5|49063.9|49022.1|49018.5|404
1769686200000|2026-01-29 11:30:00|49032.8|49029.2|49200.6|49197|49252.3|49248.7|49032.3|49028.7|3802
1769686500000|2026-01-29 11:35:00|49200.1|49196.5|49246.4|49242.8|49287.3|49283.7|49180.9|49177.3|1728
1769686800000|2026-01-29 11:40:00|49246.5|49242.9|49210.9|49207.3|49271.2|49267.6|49177.6|49174|1327
1769687100000|2026-01-29 11:45:00|49211.5|49207.9|49128.1|49124.5|49214.9|49211.3|49119.7|49116.1|1242
1769687400000|2026-01-29 11:50:00|49128.6|49125|49059.7|49056.1|49133.2|49129.6|49057.9|49054.3|987
1769687700000|2026-01-29 11:55:00|49060.2|49056.6|49082.6|49079|49103.8|49100.2|49046.1|49042.5|799
1769688000000|2026-01-29 12:00:00|49049.6|49046|49057.4|49053.8|49071.2|49067.6|49021.5|49017.9|1627
1769688300000|2026-01-29 12:05:00|49058.4|49054.8|49073.2|49069.6|49080.2|49076.6|49051.7|49048.1|207
1769688600000|2026-01-29 12:10:00|49072.7|49069.1|49075.7|49072.1|49081.2|49077.6|49059.5|49055.9|207
1769688900000|2026-01-29 12:15:00|49076.2|49072.6|49093.9|49090.3|49098.1|49094.5|49073.8|49070.2|175
1769689200000|2026-01-29 12:20:00|49089.9|49086.3|49090.1|49086.5|49091.7|49088.1|49074.3|49070.7|193
1769689500000|2026-01-29 12:25:00|49090.2|49086.6|49099.7|49096.1|49103.6|49100|49086.9|49083.3|176
1769689800000|2026-01-29 12:30:00|49100|49096.4|49077.5|49073.9|49108|49104.4|49074.6|49071|293
1769690100000|2026-01-29 12:35:00|49077.3|49073.7|49040.6|49037|49085.7|49082.1|49039.6|49036|190
1769690400000|2026-01-29 12:40:00|49041.6|49038|49052.8|49049.2|49060.7|49057.1|49036.2|49032.6|242
1769690700000|2026-01-29 12:45:00|49053.8|49050.2|49054.3|49050.7|49068.9|49065.3|49051.1|49047.5|152
1769691000000|2026-01-29 12:50:00|49053.8|49050.2|49048.4|49044.8|49061|49057.4|49028.9|49025.3|263
1769691300000|2026-01-29 12:55:00|49047.4|49043.8|49058.8|49055.2|49063.8|49060.2|49038.5|49034.9|73
1769691600000|2026-01-29 13:00:00|49059.3|49055.7|49060.6|49057|49066.6|49063|49039.9|49036.3|364
1769691900000|2026-01-29 13:05:00|49061.6|49058|49078.7|49075.1|49082|49078.4|49053.4|49049.8|112
1769692200000|2026-01-29 13:10:00|49078.8|49075.2|49066.3|49062.7|49080.7|49077.1|49063|49059.4|177
1769692500000|2026-01-29 13:15:00|49065.8|49062.2|49041.9|49038.3|49065.8|49062.2|49030.3|49026.7|200
1769692800000|2026-01-29 13:20:00|49041.4|49037.8|49053.2|49049.6|49055.8|49052.2|49027.8|49024.2|203
1769693100000|2026-01-29 13:25:00|49053.7|49050.1|49063.1|49059.5|49069.8|49066.2|49050.7|49047.1|131
1769693400000|2026-01-29 13:30:00|49064.1|49060.5|49055.3|49051.7|49064.1|49060.5|49042.9|49039.3|100
1769693700000|2026-01-29 13:35:00|49055.8|49052.2|49062|49058.4|49068|49064.4|49051.2|49047.6|90
1769694000000|2026-01-29 13:40:00|49063|49059.4|49065.8|49062.2|49075.6|49072|49039.5|49035.9|314
1769694300000|2026-01-29 13:45:00|49065.3|49061.7|49056.4|49052.8|49077.4|49073.8|49054.2|49050.6|242
1769694600000|2026-01-29 13:50:00|49056.5|49052.9|49040.2|49036.6|49056.6|49053|49034.4|49030.8|163
1769694900000|2026-01-29 13:55:00|49040.7|49037.1|49038.2|49034.6|49048.7|49045.1|49027.8|49024.2|188
1769695200000|2026-01-29 14:00:00|49038.8|49035.2|48997.4|48993.8|49042.7|49039.1|48993.5|48989.9|461
1769695500000|2026-01-29 14:05:00|48997.9|48994.3|49004.5|49000.9|49014.2|49010.6|48974.5|48970.9|492
1769695800000|2026-01-29 14:10:00|49005|49001.4|48998.2|48994.6|49032.4|49028.8|48995.4|48991.8|479
1769696100000|2026-01-29 14:15:00|48996.2|48992.6|49004.9|49001.3|49014.6|49011|48984.8|48981.2|337
1769696400000|2026-01-29 14:20:00|49005.4|49001.8|49000|48996.4|49013.8|49010.2|48989.7|48986.1|255
1769696700000|2026-01-29 14:25:00|49001|48997.4|49012.8|49009.2|49012.8|49009.2|48950.4|48946.8|1322
1769697000000|2026-01-29 14:30:00|49012.3|49009.8|49170.8|49168.3|49183.6|49181.1|48993.4|48990.9|7248
1769697300000|2026-01-29 14:35:00|49173.8|49171.3|49253.2|49250.7|49261.2|49258.7|49155.7|49153.2|5295
1769697600000|2026-01-29 14:40:00|49255.2|49252.7|49115.9|49113.4|49302.7|49300.2|49115.9|49113.4|4812
1769697900000|2026-01-29 14:45:00|49117.9|49115.4|49035.7|49033.2|49118.3|49115.8|48946.7|48944.2|4198
1769698200000|2026-01-29 14:50:00|49037.8|49035.3|49084.9|49082.4|49091.8|49089.3|48971.3|48968.8|2836
1769698500000|2026-01-29 14:55:00|49083.9|49081.4|48965.2|48962.7|49116.1|49113.6|48953.7|48951.2|2127
1769698800000|2026-01-29 15:00:00|48967.7|48965.2|48950.5|48948|48973.2|48970.7|48880.7|48878.2|3325
1769699100000|2026-01-29 15:05:00|48950.6|48948.1|48923.4|48920.9|49003.1|49000.6|48912.7|48910.2|2195
1769699400000|2026-01-29 15:10:00|48923.7|48921.2|48918.1|48915.6|48983.9|48981.4|48879.1|48876.6|2207
1769699700000|2026-01-29 15:15:00|48918.4|48915.9|48906.7|48904.2|48965.7|48963.2|48897.1|48894.6|1566
1769700000000|2026-01-29 15:20:00|48910.3|48907.8|48921.9|48919.4|48985|48982.5|48890|48887.5|1883
1769700300000|2026-01-29 15:25:00|48920.9|48918.4|48825.3|48822.8|48961.3|48958.8|48819.1|48816.6|2154
1769700600000|2026-01-29 15:30:00|48825.4|48822.9|48758.7|48756.2|48849.2|48846.7|48751.3|48748.8|2987
1769700900000|2026-01-29 15:35:00|48759|48756.5|48774.7|48772.2|48791.4|48788.9|48706.9|48704.4|2044
1769701200000|2026-01-29 15:40:00|48774.2|48771.7|48710.8|48708.3|48784|48781.5|48691.2|48688.7|2128
1769701500000|2026-01-29 15:45:00|48710.3|48707.8|48744|48741.5|48806.6|48804.1|48685.1|48682.6|2104
1769701800000|2026-01-29 15:50:00|48743.8|48741.3|48690|48687.5|48748.7|48746.2|48665.3|48662.8|1712
1769702100000|2026-01-29 15:55:00|48688.5|48686|48725.5|48723|48784|48781.5|48674.9|48672.4|1700
1769702400000|2026-01-29 16:00:00|48728.2|48725.7|48632.5|48630|48739.6|48737.1|48630.8|48628.3|1698
1769702700000|2026-01-29 16:05:00|48632.7|48630.2|48662.5|48660|48667.9|48665.4|48592.6|48590.1|1752
1769703000000|2026-01-29 16:10:00|48663.1|48660.6|48806.6|48804.1|48813.5|48811|48631.5|48629|2312
1769703300000|2026-01-29 16:15:00|48805.1|48802.6|48851.4|48848.9|48861.5|48859|48794.6|48792.1|1970
1769703600000|2026-01-29 16:20:00|48849.3|48846.8|48826.7|48824.2|48903.3|48900.8|48781.2|48778.7|2363
1769703900000|2026-01-29 16:25:00|48820.2|48817.7|48837.1|48834.6|48872.6|48870.1|48819.8|48817.3|1020
1769704200000|2026-01-29 16:30:00|48835.4|48832.9|48879.2|48876.7|48929.4|48926.9|48832.4|48829.9|1409
1769704500000|2026-01-29 16:35:00|48878.2|48875.7|48883.3|48880.8|48902.3|48899.8|48857.4|48854.9|908
1769704800000|2026-01-29 16:40:00|48881.2|48878.7|48884.3|48881.8|48918.5|48916|48860.7|48858.2|862
1769705100000|2026-01-29 16:45:00|48885.8|48883.3|48914.1|48911.6|48922.6|48920.1|48854.5|48852|1064
1769705400000|2026-01-29 16:50:00|48914.5|48912|48887.3|48884.8|48940.3|48937.8|48865.6|48863.1|743
1769705700000|2026-01-29 16:55:00|48888.8|48886.3|48906.7|48904.2|48921.5|48919|48876.5|48874|647
1769706000000|2026-01-29 17:00:00|48906.2|48903.7|48962.1|48959.6|48974.9|48972.4|48892.1|48889.6|1100
1769706300000|2026-01-29 17:05:00|48958.1|48955.6|48944.4|48941.9|48983.5|48981|48940.9|48938.4|1192
1769706600000|2026-01-29 17:10:00|48944.1|48941.6|48994.6|48992.1|49017.1|49014.6|48936.1|48933.6|760
1769706900000|2026-01-29 17:15:00|48996.6|48994.1|49030.8|49028.3|49031.7|49029.2|48981.3|48978.8|877
1769707200000|2026-01-29 17:20:00|49030|49027.5|49026.4|49023.9|49065.3|49062.8|49009.9|49007.4|1257
1769707500000|2026-01-29 17:25:00|49027.4|49024.9|49006.9|49004.4|49033.3|49030.8|48997.8|48995.3|678
1769707800000|2026-01-29 17:30:00|49005.5|49003|49002.6|49000.1|49029.3|49026.8|48985.1|48982.6|600
1769708100000|2026-01-29 17:35:00|49003.1|49000.6|48988.7|48986.2|49031.6|49029.1|48987.2|48984.7|727
1769708400000|2026-01-29 17:40:00|48989.1|48986.6|48947.7|48945.2|48989.1|48986.6|48911.2|48908.7|1104
1769708700000|2026-01-29 17:45:00|48947.5|48945|48912.6|48910.1|48954|48951.5|48891.1|48888.6|865
1769709000000|2026-01-29 17:50:00|48914.5|48912|48813.4|48810.9|48917.6|48915.1|48805.4|48802.9|1194
1769709300000|2026-01-29 17:55:00|48818.4|48815.9|48800.5|48798|48852.2|48849.7|48794.5|48792|868
1769709600000|2026-01-29 18:00:00|48796|48793.5|48834.2|48831.7|48850.4|48847.9|48770.2|48767.7|968
1769709900000|2026-01-29 18:05:00|48837.7|48835.2|48886.7|48884.2|48910|48907.5|48837.7|48835.2|1055
1769710200000|2026-01-29 18:10:00|48888.2|48885.7|48921.7|48919.2|48957.6|48955.1|48884.8|48882.3|844
1769710500000|2026-01-29 18:15:00|48918.7|48916.2|48907.2|48904.7|48928.7|48926.2|48896.5|48894|524
1769710800000|2026-01-29 18:20:00|48910.2|48907.7|48919|48916.5|48939.8|48937.3|48886.8|48884.3|669
1769711100000|2026-01-29 18:25:00|48915.5|48913|48917.5|48915|48925.8|48923.3|48874.9|48872.4|427
1769711400000|2026-01-29 18:30:00|48915.7|48913.2|48893.9|48891.4|48916.3|48913.8|48847.7|48845.2|703
1769711700000|2026-01-29 18:35:00|48895.9|48893.4|48918.3|48915.8|48926.2|48923.7|48883|48880.5|612
1769712000000|2026-01-29 18:40:00|48917.1|48914.6|48910.6|48908.1|48951.2|48948.7|48901.2|48898.7|490
1769712300000|2026-01-29 18:45:00|48911.6|48909.1|48897.5|48895|48915.2|48912.7|48875.2|48872.7|491
1769712600000|2026-01-29 18:50:00|48898.6|48896.1|48893.8|48891.3|48914.6|48912.1|48883.9|48881.4|332
1769712900000|2026-01-29 18:55:00|48893.3|48890.8|48857.6|48855.1|48929.5|48927|48857.6|48855.1|506
1769713200000|2026-01-29 19:00:00|48856.8|48854.3|48903.2|48900.7|48916.6|48914.1|48830.5|48828|803
1769713500000|2026-01-29 19:05:00|48902.7|48900.2|48941.5|48939|48953|48950.5|48897.1|48894.6|595
1769713800000|2026-01-29 19:10:00|48939.7|48937.2|48930.9|48928.4|48955.8|48953.3|48925.3|48922.8|497
1769714100000|2026-01-29 19:15:00|48932.4|48929.9|48967.4|48964.9|48988|48985.5|48922|48919.5|864
1769714400000|2026-01-29 19:20:00|48967.5|48965|48983.5|48981|48985|48982.5|48954.7|48952.2|331
1769714700000|2026-01-29 19:25:00|48984|48981.5|48992.3|48989.8|48996|48993.5|48966.1|48963.6|508
1769715000000|2026-01-29 19:30:00|48993.3|48990.8|48945.9|48943.4|49004.7|49002.2|48924.3|48921.8|1323
1769715300000|2026-01-29 19:35:00|48946.9|48944.4|48985.2|48982.7|49016.1|49013.6|48943.7|48941.2|519
1769715600000|2026-01-29 19:40:00|48987.6|48985.1|48983.6|48981.1|48999.8|48997.3|48972.2|48969.7|421
1769715900000|2026-01-29 19:45:00|48983.1|48980.6|48949.4|48946.9|48993.2|48990.7|48937.7|48935.2|471
1769716200000|2026-01-29 19:50:00|48949.5|48947|48950.8|48948.3|48973.7|48971.2|48935.6|48933.1|401
1769716500000|2026-01-29 19:55:00|48952.8|48950.3|48903.7|48901.2|48964.4|48961.9|48894.4|48891.9|592
1769716800000|2026-01-29 20:00:00|48900|48897.5|48941.6|48939.1|48955.3|48952.8|48900|48897.5|522
1769717100000|2026-01-29 20:05:00|48942.6|48940.1|48975|48972.5|48982.1|48979.6|48936.8|48934.3|556
1769717400000|2026-01-29 20:10:00|48976.4|48973.9|48940.7|48938.2|48984.2|48981.7|48939.7|48937.2|378
1769717700000|2026-01-29 20:15:00|48939.7|48937.2|48943.8|48941.3|48945.6|48943.1|48921|48918.5|465
1769718000000|2026-01-29 20:20:00|48943.3|48940.8|48940|48937.5|48961.1|48958.6|48924.6|48922.1|569
1769718300000|2026-01-29 20:25:00|48940.5|48938|48925.5|48923|48953.1|48950.6|48921.5|48919|598
1769718600000|2026-01-29 20:30:00|48924.4|48921.9|48947|48944.5|48947|48944.5|48923.8|48921.3|412
1769718900000|2026-01-29 20:35:00|48945.5|48943|48966.5|48964|48982.3|48979.8|48936.3|48933.8|673
1769719200000|2026-01-29 20:40:00|48966.8|48964.3|48971.2|48968.7|48988.9|48986.4|48951.1|48948.6|698
1769719500000|2026-01-29 20:45:00|48970.7|48968.2|48987.7|48985.2|48992|48989.5|48956.3|48953.8|782
1769719800000|2026-01-29 20:50:00|48987.4|48984.9|48979.7|48977.2|49033.9|49031.4|48967.8|48965.3|1913
1769720100000|2026-01-29 20:55:00|48980.2|48977.7|49019.6|49017.1|49061.4|49058.9|48980|48977.5|4217
1769720400000|2026-01-29 21:00:00|49021.1|49016.3|49025.3|49020.5|49052|49047.2|49019.1|49014.3|1248
1769720700000|2026-01-29 21:05:00|49028.8|49024|49007.7|49002.9|49028.8|49024|49000.2|48995.4|606
1769721000000|2026-01-29 21:10:00|49008.2|49003.4|48990.4|48985.6|49008.2|49003.4|48976.3|48971.5|548
1769721300000|2026-01-29 21:15:00|48989.9|48985.1|48987.3|48982.5|48996.6|48991.8|48985.6|48980.8|223
1769721600000|2026-01-29 21:20:00|48986.8|48982|48980.1|48975.3|48987.9|48983.1|48975.7|48970.9|72
1769721900000|2026-01-29 21:25:00|48980.6|48975.8|48990.6|48985.8|48998.6|48993.8|48977|48972.2|215
1769722200000|2026-01-29 21:30:00|49018.6|49013.8|49002.1|48997.3|49030.5|49025.7|48996.4|48991.6|825
1769722500000|2026-01-29 21:35:00|49000.6|48995.8|48992.2|48987.4|49001.8|48997|48971.6|48966.8|165
1769722800000|2026-01-29 21:40:00|48991.7|48986.9|48979.4|48974.6|48994.9|48990.1|48968.4|48963.6|255
1769723100000|2026-01-29 21:45:00|48977.9|48973.1|48972.5|48967.7|48985.1|48980.3|48968|48963.2|131
1769723400000|2026-01-29 21:50:00|48972|48967.2|48972.2|48967.4|48975.2|48970.4|48962.3|48957.5|115
1769723700000|2026-01-29 21:55:00|48971.7|48966.9|48969.4|48959.6|48989.3|48984.5|48966.3|48959.6|182
1769724000000|2026-01-29 22:00:00|48970.8|48961|48973.6|48963.8|48975.2|48965.4|48970|48960.2|0
1769724300000|2026-01-29 22:05:00|48972.9|48963.1|48972.8|48963|48973.4|48963.6|48971.8|48962|0
1769724600000|2026-01-29 22:10:00|48972.5|48962.7|48978.4|48968.6|48979.7|48969.9|48971.7|48961.9|0
1769724900000|2026-01-29 22:15:00|48977.9|48968.1|48988.7|48978.9|48990|48980.2|48977.9|48968.1|0
1769725200000|2026-01-29 22:20:00|48988.5|48978.7|49005.1|48995.3|49010.5|49000.7|48987.5|48977.7|0
1769725500000|2026-01-29 22:25:00|49005.7|48995.9|48990.7|48980.9|49005.7|48995.9|48986.7|48976.9|0
1769725800000|2026-01-29 22:30:00|48989.4|48979.6|48994|48984.2|48998.7|48988.9|48988.1|48978.3|0
1769726100000|2026-01-29 22:35:00|48997.4|48987.6|48994.9|48985.1|49002.9|48993.1|48994.3|48984.5|0
1769726400000|2026-01-29 22:40:00|48994.1|48984.3|48992|48982.2|48994.3|48984.5|48989.6|48979.8|0
1769726700000|2026-01-29 22:45:00|48990.8|48981|48990.4|48980.6|48992.4|48982.6|48988.9|48979.1|0
1769727000000|2026-01-29 22:50:00|48990.6|48980.8|48987.4|48977.6|48990.6|48980.8|48986.3|48976.5|0
1769727300000|2026-01-29 22:55:00|48986.3|48976.5|48995.8|48986|48996.5|48986.7|48985.8|48976|0
1769727600000|2026-01-29 23:00:00|48988.2|48978.4|48935.1|48930.3|48998|48993.2|48933.1|48928.3|221
1769727900000|2026-01-29 23:05:00|48936.1|48931.3|48937|48932.2|48993.1|48988.3|48935.5|48930.7|182
1769728200000|2026-01-29 23:10:00|48937.5|48932.7|48910|48905.2|48940|48935.2|48904.4|48899.6|111
1769728500000|2026-01-29 23:15:00|48910.5|48905.7|48922|48917.2|48927.4|48922.6|48900.9|48896.1|114
1769728800000|2026-01-29 23:20:00|48922.5|48917.7|48940.5|48935.7|48944.9|48940.1|48906.5|48901.7|97
1769729100000|2026-01-29 23:25:00|48941|48936.2|48937.1|48932.3|48958.9|48954.1|48849|48844.2|552
1769729400000|2026-01-29 23:30:00|48935.6|48930.8|48964.8|48960|48971.2|48966.4|48935.6|48930.8|217
1769729700000|2026-01-29 23:35:00|48964.3|48959.5|48974.8|48970|48989|48984.2|48957.5|48952.7|87
1769730000000|2026-01-29 23:40:00|48975.3|48970.5|48985.5|48980.7|48992.5|48987.7|48969.3|48964.5|43
1769730300000|2026-01-29 23:45:00|48984|48979.2|48982|48977.2|48989.5|48984.7|48970.9|48966.1|113
1769730600000|2026-01-29 23:50:00|48981.5|48976.7|48974.7|48969.9|48982.5|48977.7|48967.2|48962.4|34
1769730900000|2026-01-29 23:55:00|48975.2|48970.4|48965.2|48960.4|48976|48971.2|48960.7|48955.9|67
1769731200000|2026-01-30 00:00:00|48966.7|48961.9|48972.9|48968.1|48974.8|48970|48956.9|48952.1|104
1769731500000|2026-01-30 00:05:00|48972.4|48967.6|48964.9|48960.1|48972.4|48967.6|48956.1|48951.3|80
1769731800000|2026-01-30 00:10:00|48965.4|48960.6|48958|48953.2|48966.6|48961.8|48946.9|48942.1|132
1769732100000|2026-01-30 00:15:00|48958.5|48953.7|48958.9|48954.1|48971.2|48966.4|48952.2|48947.4|123
1769732400000|2026-01-30 00:20:00|48959.4|48954.6|48946.1|48941.3|48965.3|48960.5|48939.6|48934.8|183
1769732700000|2026-01-30 00:25:00|48946.6|48941.8|48939.8|48935|48956.1|48951.3|48919.8|48915|225
1769733000000|2026-01-30 00:30:00|48940.3|48935.5|48934.7|48929.9|48996.7|48991.9|48929.6|48924.8|752
1769733300000|2026-01-30 00:35:00|48935.2|48930.4|48948.8|48944|48956.1|48951.3|48928.4|48923.6|125
1769733600000|2026-01-30 00:40:00|48949.3|48944.5|48925.3|48920.5|48952.7|48947.9|48922.3|48917.5|96
1769733900000|2026-01-30 00:45:00|48925.8|48921|48925.7|48920.9|48931.4|48926.6|48911.1|48906.3|63
1769734200000|2026-01-30 00:50:00|48926.7|48921.9|48917.6|48912.8|48932|48927.2|48917.1|48912.3|49
1769734500000|2026-01-30 00:55:00|48918.1|48913.3|48920.5|48915.7|48940.1|48935.3|48918.1|48913.3|75
1769734800000|2026-01-30 01:00:00|48921.5|48916.7|48919.5|48914.7|48928.5|48923.7|48900.4|48895.6|232
1769735100000|2026-01-30 01:05:00|48920|48915.2|48919.3|48914.5|48931.5|48926.7|48913.6|48908.8|125
1769735400000|2026-01-30 01:10:00|48919.8|48915|48901|48896.2|48922.3|48917.5|48893.6|48888.8|133
1769735700000|2026-01-30 01:15:00|48900.5|48895.7|48895.1|48890.3|48902.5|48897.7|48891.3|48886.5|66
1769736000000|2026-01-30 01:20:00|48895.6|48890.8|48875.8|48871|48897.6|48892.8|48871.5|48866.7|136
1769736300000|2026-01-30 01:25:00|48875.3|48870.5|48874.6|48869.8|48890.5|48885.7|48867.6|48862.8|72
1769736600000|2026-01-30 01:30:00|48875.1|48870.3|48879.5|48874.7|48885.5|48880.7|48867.6|48862.8|92
1769736900000|2026-01-30 01:35:00|48879|48874.2|48828.1|48823.3|48879.5|48874.7|48826.6|48821.8|173
1769737200000|2026-01-30 01:40:00|48829.1|48824.3|48817.6|48812.8|48829.1|48824.3|48793.2|48788.4|236
1769737500000|2026-01-30 01:45:00|48818.6|48813.8|48826.6|48821.8|48840.5|48835.7|48805|48800.2|149
1769737800000|2026-01-30 01:50:00|48827.1|48822.3|48849.9|48845.1|48856.3|48851.5|48825.7|48820.9|148
1769738100000|2026-01-30 01:55:00|48847.9|48843.1|48832.9|48828.1|48851.3|48846.5|48826.1|48821.3|125
1769738400000|2026-01-30 02:00:00|48833.4|48828.6|48835|48830.2|48847.2|48842.4|48829.4|48824.6|97
1769738700000|2026-01-30 02:05:00|48834.5|48829.7|48821.6|48816.8|48845.8|48841|48820.1|48815.3|206
1769739000000|2026-01-30 02:10:00|48821.1|48816.3|48819.9|48815.1|48839.1|48834.3|48816.6|48811.8|179
1769739300000|2026-01-30 02:15:00|48819.4|48814.6|48804|48799.2|48840.4|48835.6|48803.9|48799.1|218
1769739600000|2026-01-30 02:20:00|48803.5|48798.7|48800.9|48796.1|48814.1|48809.3|48770.3|48765.5|486
1769739900000|2026-01-30 02:25:00|48801.4|48796.6|48797.7|48792.9|48817.3|48812.5|48790.8|48786|236
1769740200000|2026-01-30 02:30:00|48797.2|48792.4|48798.4|48793.6|48810.1|48805.3|48784.9|48780.1|139
1769740500000|2026-01-30 02:35:00|48798.9|48794.1|48799|48794.2|48820.4|48815.6|48796.9|48792.1|141
1769740800000|2026-01-30 02:40:00|48798.5|48793.7|48780.5|48775.7|48804.5|48799.7|48779.5|48774.7|114
1769741100000|2026-01-30 02:45:00|48780|48775.2|48786.5|48781.7|48797.5|48792.7|48777.4|48772.6|79
1769741400000|2026-01-30 02:50:00|48787|48782.2|48800.1|48795.3|48805.2|48800.4|48786.6|48781.8|97
1769741700000|2026-01-30 02:55:00|48800.6|48795.8|48819.5|48814.7|48820|48815.2|48799.1|48794.3|95
1769742000000|2026-01-30 03:00:00|48822.5|48817.7|48840.5|48835.7|48848.4|48843.6|48818.9|48814.1|222
1769742300000|2026-01-30 03:05:00|48841|48836.2|48857.8|48853|48861.9|48857.1|48841|48836.2|112
1769742600000|2026-01-30 03:10:00|48858.3|48853.5|48848.9|48844.1|48860.2|48855.4|48842.2|48837.4|100
1769742900000|2026-01-30 03:15:00|48848.4|48843.6|48854|48849.2|48863.2|48858.4|48843.5|48838.7|97
1769743200000|2026-01-30 03:20:00|48853.8|48849|48846|48841.2|48862.8|48858|48833|48828.2|48
1769743500000|2026-01-30 03:25:00|48845.5|48840.7|48845.4|48840.6|48855.1|48850.3|48841|48836.2|110
1769743800000|2026-01-30 03:30:00|48844.9|48840.1|48865.1|48860.3|48871.5|48866.7|48843.5|48838.7|119
1769744100000|2026-01-30 03:35:00|48865.6|48860.8|48866.7|48861.9|48877.3|48872.5|48861|48856.2|102
1769744400000|2026-01-30 03:40:00|48867.2|48862.4|48860.6|48855.8|48867.2|48862.4|48852.9|48848.1|70
1769744700000|2026-01-30 03:45:00|48861.1|48856.3|48865.3|48860.5|48871.8|48867|48855.7|48850.9|63
1769745000000|2026-01-30 03:50:00|48865.8|48861|48859.8|48855|48880|48875.2|48851|48846.2|70
1769745300000|2026-01-30 03:55:00|48859.3|48854.5|48850.2|48845.4|48868.1|48863.3|48849.2|48844.4|52
1769745600000|2026-01-30 04:00:00|48848.7|48843.9|48850.2|48845.4|48864.5|48859.7|48845.2|48840.4|48
1769745900000|2026-01-30 04:05:00|48850.7|48845.9|48866.3|48861.5|48868.3|48863.5|48846.6|48841.8|34
1769746200000|2026-01-30 04:10:00|48866.8|48862|48876.3|48871.5|48876.5|48871.7|48866.8|48862|65
1769746500000|2026-01-30 04:15:00|48875.8|48871|48872.8|48868|48880.9|48876.1|48866.9|48862.1|50
1769746800000|2026-01-30 04:20:00|48872.3|48867.5|48867.7|48862.9|48874.8|48870|48865.3|48860.5|33
1769747100000|2026-01-30 04:25:00|48868.2|48863.4|48866.2|48861.4|48870.1|48865.3|48850.4|48845.6|55
1769747400000|2026-01-30 04:30:00|48865.7|48860.9|48872.3|48867.5|48881.2|48876.4|48861.7|48856.9|35
1769747700000|2026-01-30 04:35:00|48871.8|48867|48872.1|48867.3|48880.4|48875.6|48867.6|48862.8|53
1769748000000|2026-01-30 04:40:00|48871.6|48866.8|48860.5|48855.7|48871.6|48866.8|48857.5|48852.7|37
1769748300000|2026-01-30 04:45:00|48861|48856.2|48862.5|48857.7|48871|48866.2|48859.4|48854.6|81
1769748600000|2026-01-30 04:50:00|48863|48858.2|48860.9|48856.1|48865.3|48860.5|48851.3|48846.5|60
1769748900000|2026-01-30 04:55:00|48861.4|48856.6|48851.5|48846.7|48861.4|48856.6|48845|48840.2|53
1769749200000|2026-01-30 05:00:00|48852|48847.2|48862.1|48857.3|48869.9|48865.1|48849.5|48844.7|40
1769749500000|2026-01-30 05:05:00|48862.6|48857.8|48864|48859.2|48870.5|48865.7|48854.4|48849.6|42
1769749800000|2026-01-30 05:10:00|48862|48857.2|48854.1|48849.3|48864|48859.2|48843.9|48839.1|56
1769750100000|2026-01-30 05:15:00|48853.6|48848.8|48847.6|48842.8|48859.1|48854.3|48839.9|48835.1|55
1769750400000|2026-01-30 05:20:00|48848.1|48843.3|48850.6|48845.8|48861.6|48856.8|48845.6|48840.8|64
1769750700000|2026-01-30 05:25:00|48850.1|48845.3|48854.6|48849.8|48861.6|48856.8|48844.6|48839.8|39
1769751000000|2026-01-30 05:30:00|48854.1|48849.3|48843.5|48838.7|48856.6|48851.8|48835|48830.2|110
1769751300000|2026-01-30 05:35:00|48843|48838.2|48844.8|48840|48855.4|48850.6|48840.5|48835.7|50
1769751600000|2026-01-30 05:40:00|48844.3|48839.5|48825.3|48820.5|48851.5|48846.7|48823.1|48818.3|71
1769751900000|2026-01-30 05:45:00|48824.8|48820|48828.6|48823.8|48841.6|48836.8|48821.7|48816.9|70
1769752200000|2026-01-30 05:50:00|48828.1|48823.3|48827.6|48822.8|48833.6|48828.8|48821|48816.2|59
1769752500000|2026-01-30 05:55:00|48828.1|48823.3|48813.9|48809.1|48833.5|48828.7|48813.4|48808.6|48
1769752800000|2026-01-30 06:00:00|48814.9|48810.1|48804.5|48799.7|48821.4|48816.6|48804.5|48799.7|64
1769753100000|2026-01-30 06:05:00|48804|48799.2|48801.9|48797.1|48808|48803.2|48793.7|48788.9|91
1769753400000|2026-01-30 06:10:00|48801.4|48796.6|48790.1|48785.3|48802.4|48797.6|48780|48775.2|84
1769753700000|2026-01-30 06:15:00|48790.6|48785.8|48761.3|48756.5|48791.6|48786.8|48761.3|48756.5|128
1769754000000|2026-01-30 06:20:00|48760.6|48755.8|48758.5|48753.7|48772.1|48767.3|48742.3|48737.5|102
1769754300000|2026-01-30 06:25:00|48758.6|48753.8|48730.3|48725.5|48765.1|48760.3|48705.4|48700.6|304
1769754600000|2026-01-30 06:30:00|48728.8|48724|48717|48712.2|48744.5|48739.7|48708.3|48703.5|117
1769754900000|2026-01-30 06:35:00|48717.5|48712.7|48742.6|48737.8|48752.9|48748.1|48715|48710.2|111
1769755200000|2026-01-30 06:40:00|48743.1|48738.3|48732.9|48728.1|48746.6|48741.8|48727.6|48722.8|69
1769755500000|2026-01-30 06:45:00|48731.9|48727.1|48719.9|48715.1|48732.5|48727.7|48718|48713.2|81
1769755800000|2026-01-30 06:50:00|48719.4|48714.6|48738.5|48733.7|48738.5|48733.7|48716|48711.2|107
1769756100000|2026-01-30 06:55:00|48739|48734.2|48663.5|48658.7|48741.6|48736.8|48656.6|48651.8|545
1769756400000|2026-01-30 07:00:00|48662.3|48657.7|48678.1|48674.5|48697.8|48694.2|48660.8|48657.2|404
1769756700000|2026-01-30 07:05:00|48678.2|48674.6|48720|48716.4|48722.9|48719.3|48678.2|48674.6|181
1769757000000|2026-01-30 07:10:00|48719.5|48715.9|48715.6|48712|48734.5|48730.9|48713.6|48710|126
1769757300000|2026-01-30 07:15:00|48716.1|48712.5|48706.8|48703.2|48719.8|48716.2|48692.5|48688.9|126
1769757600000|2026-01-30 07:20:00|48706.3|48702.7|48711.3|48707.7|48715.9|48712.3|48694.4|48690.8|264
1769757900000|2026-01-30 07:25:00|48710.8|48707.2|48698.4|48694.8|48710.8|48707.2|48690.4|48686.8|215
1769758200000|2026-01-30 07:30:00|48697.9|48694.3|48706.2|48702.6|48714.2|48710.6|48688.3|48684.7|145
1769758500000|2026-01-30 07:35:00|48705.7|48702.1|48684.1|48680.5|48708.8|48705.2|48674.3|48670.7|177
1769758800000|2026-01-30 07:40:00|48683.8|48680.2|48686.1|48682.5|48689.3|48685.7|48659.1|48655.5|242
1769759100000|2026-01-30 07:45:00|48687.1|48683.5|48692.3|48688.7|48697.3|48693.7|48660.2|48656.6|120
1769759400000|2026-01-30 07:50:00|48692.8|48689.2|48674.4|48670.8|48698.4|48694.8|48671.9|48668.3|129
1769759700000|2026-01-30 07:55:00|48673.4|48669.8|48646.3|48642.7|48684.3|48680.7|48642.6|48639|243
1769760000000|2026-01-30 08:00:00|48649.3|48645.7|48679.3|48675.7|48682.4|48678.8|48640.1|48636.5|414
1769760300000|2026-01-30 08:05:00|48680.3|48676.7|48643.3|48639.7|48684.7|48681.1|48620.8|48617.2|477
1769760600000|2026-01-30 08:10:00|48640.3|48636.7|48680.1|48676.5|48687.2|48683.6|48637.3|48633.7|294
1769760900000|2026-01-30 08:15:00|48679.6|48676|48677.3|48673.7|48691.4|48687.8|48654.3|48650.7|242
1769761200000|2026-01-30 08:20:00|48676.3|48672.7|48693.7|48690.1|48704.7|48701.1|48675.7|48672.1|216
1769761500000|2026-01-30 08:25:00|48692.7|48689.1|48683|48679.4|48709.8|48706.2|48675.6|48672|155
1769761800000|2026-01-30 08:30:00|48683.3|48679.7|48632.7|48629.1|48685.8|48682.2|48627|48623.4|251
1769762100000|2026-01-30 08:35:00|48634.7|48631.1|48654.8|48651.2|48662.1|48658.5|48627.7|48624.1|196
1769762400000|2026-01-30 08:40:00|48653.8|48650.2|48668.1|48664.5|48668.1|48664.5|48643.6|48640|115
1769762700000|2026-01-30 08:45:00|48669.1|48665.5|48679.8|48676.2|48684.5|48680.9|48651.4|48647.8|136
1769763000000|2026-01-30 08:50:00|48678.8|48675.2|48704.5|48700.9|48709|48705.4|48669.9|48666.3|118
1769763300000|2026-01-30 08:55:00|48705|48701.4|48699.3|48695.7|48724.4|48720.8|48692.2|48688.6|203
1769763600000|2026-01-30 09:00:00|48698.8|48695.2|48723.8|48720.2|48732.2|48728.6|48698.3|48694.7|294
1769763900000|2026-01-30 09:05:00|48724.3|48720.7|48699.8|48696.2|48738.8|48735.2|48690.6|48687|196
1769764200000|2026-01-30 09:10:00|48700.3|48696.7|48681.8|48678.2|48701.6|48698|48676.3|48672.7|191
1769764500000|2026-01-30 09:15:00|48682.3|48678.7|48688.2|48684.6|48691|48687.4|48660.3|48656.7|385
1769764800000|2026-01-30 09:20:00|48687.7|48684.1|48679.2|48675.6|48700.8|48697.2|48678.3|48674.7|129
1769765100000|2026-01-30 09:25:00|48679.7|48676.1|48681.1|48677.5|48691.3|48687.7|48668.9|48665.3|101
1769765400000|2026-01-30 09:30:00|48681.6|48678|48645.9|48642.3|48687|48683.4|48641.2|48637.6|245
1769765700000|2026-01-30 09:35:00|48646.4|48642.8|48635.1|48631.5|48672.8|48669.2|48634.6|48631|224
1769766000000|2026-01-30 09:40:00|48634.6|48631|48636.7|48633.1|48649.8|48646.2|48626.5|48622.9|206
1769766300000|2026-01-30 09:45:00|48636.2|48632.6|48593.3|48589.7|48638.2|48634.6|48587.2|48583.6|492
1769766600000|2026-01-30 09:50:00|48593.8|48590.2|48605.3|48601.7|48605.3|48601.7|48568|48564.4|350
1769766900000|2026-01-30 09:55:00|48604.8|48601.2|48627.5|48623.9|48644.6|48641|48603.7|48600.1|353
1769767200000|2026-01-30 10:00:00|48626|48622.4|48628.8|48625.2|48659.9|48656.3|48623.5|48619.9|192
1769767500000|2026-01-30 10:05:00|48628.3|48624.7|48622.9|48619.3|48639.4|48635.8|48615.9|48612.3|137
1769767800000|2026-01-30 10:10:00|48623.4|48619.8|48653.5|48649.9|48654.9|48651.3|48617.9|48614.3|114
1769768100000|2026-01-30 10:15:00|48652|48648.4|48659.5|48655.9|48666.7|48663.1|48646.8|48643.2|131
1769768400000|2026-01-30 10:20:00|48659|48655.4|48669.1|48665.5|48674|48670.4|48655.4|48651.8|170
1769768700000|2026-01-30 10:25:00|48669.6|48666|48666.5|48662.9|48670.3|48666.7|48649.9|48646.3|135
1769769000000|2026-01-30 10:30:00|48666|48662.4|48688.9|48685.3|48702.5|48698.9|48665.7|48662.1|243
1769769300000|2026-01-30 10:35:00|48689.4|48685.8|48695.3|48691.7|48713.3|48709.7|48689.2|48685.6|133
1769769600000|2026-01-30 10:40:00|48694.8|48691.2|48693.7|48690.1|48703.7|48700.1|48680.9|48677.3|105
1769769900000|2026-01-30 10:45:00|48693.4|48689.8|48692.6|48689|48701.5|48697.9|48678.3|48674.7|182
1769770200000|2026-01-30 10:50:00|48693.1|48689.5|48693.4|48689.8|48709.5|48705.9|48684.3|48680.7|107
1769770500000|2026-01-30 10:55:00|48693.9|48690.3|48692.8|48689.2|48693.9|48690.3|48681.2|48677.6|78
1769770800000|2026-01-30 11:00:00|48693.3|48689.7|48712.2|48708.6|48723.7|48720.1|48684.8|48681.2|194
1769771100000|2026-01-30 11:05:00|48711.7|48708.1|48717.4|48713.8|48722.7|48719.1|48703.7|48700.1|123
1769771400000|2026-01-30 11:10:00|48717.9|48714.3|48735|48731.4|48744.6|48741|48717.9|48714.3|141
1769771700000|2026-01-30 11:15:00|48734.7|48731.1|48753.3|48749.7|48771.9|48768.3|48729.4|48725.8|379
1769772000000|2026-01-30 11:20:00|48752.3|48748.7|48786.2|48782.6|48789.9|48786.3|48752.3|48748.7|157
1769772300000|2026-01-30 11:25:00|48786.1|48782.5|48784.4|48780.8|48786.6|48783|48768.5|48764.9|103
1769772600000|2026-01-30 11:30:00|48785.4|48781.8|48833|48829.4|48843.5|48839.9|48784.2|48780.6|364
1769772900000|2026-01-30 11:35:00|48833.4|48829.8|48842.3|48838.7|48846.6|48843|48827|48823.4|216
1769773200000|2026-01-30 11:40:00|48842.8|48839.2|48848.3|48844.7|48857.5|48853.9|48842.5|48838.9|196
1769773500000|2026-01-30 11:45:00|48846.3|48842.7|48819.6|48816|48848.8|48845.2|48799.4|48795.8|357
1769773800000|2026-01-30 11:50:00|48821.6|48818|48901.5|48897.9|48906.6|48903|48819.9|48816.3|508
1769774100000|2026-01-30 11:55:00|48901|48897.4|48911|48907.4|48921.3|48917.7|48893.3|48889.7|292
1769774400000|2026-01-30 12:00:00|48903|48899.4|48945.9|48942.3|48955|48951.4|48903|48899.4|789
1769774700000|2026-01-30 12:05:00|48947.4|48943.8|48903.7|48900.1|48949.1|48945.5|48900.9|48897.3|414
1769775000000|2026-01-30 12:10:00|48904.2|48900.6|48897.9|48894.3|48913.9|48910.3|48893.9|48890.3|209
1769775300000|2026-01-30 12:15:00|48898.4|48894.8|48879.7|48876.1|48911.6|48908|48871.7|48868.1|258
1769775600000|2026-01-30 12:20:00|48879.2|48875.6|48884.3|48880.7|48887.7|48884.1|48857|48853.4|355
1769775900000|2026-01-30 12:25:00|48883.8|48880.2|48859.2|48855.6|48887.2|48883.6|48853.1|48849.5|266
1769776200000|2026-01-30 12:30:00|48858.7|48855.1|48850.4|48846.8|48874.3|48870.7|48848.7|48845.1|121
1769776500000|2026-01-30 12:35:00|48849.4|48845.8|48838.7|48835.1|48878.7|48875.1|48838.7|48835.1|154
1769776800000|2026-01-30 12:40:00|48839.2|48835.6|48835.8|48832.2|48857.9|48854.3|48833.7|48830.1|219
1769777100000|2026-01-30 12:45:00|48835.3|48831.7|48841.3|48837.7|48859.7|48856.1|48830.8|48827.2|263
1769777400000|2026-01-30 12:50:00|48841.8|48838.2|48817.4|48813.8|48847|48843.4|48814.9|48811.3|232
1769777700000|2026-01-30 12:55:00|48817.9|48814.3|48838.9|48835.3|48841.2|48837.6|48814|48810.4|216
1769778000000|2026-01-30 13:00:00|48841.9|48838.3|48858.4|48854.8|48858.4|48854.8|48820.3|48816.7|273
1769778300000|2026-01-30 13:05:00|48856.4|48852.8|48860.4|48856.8|48878.6|48875|48849.2|48845.6|276
1769778600000|2026-01-30 13:10:00|48859.9|48856.3|48875|48871.4|48890.7|48887.1|48854.8|48851.2|184
1769778900000|2026-01-30 13:15:00|48874.5|48870.9|48865.7|48862.1|48881.4|48877.8|48856.5|48852.9|136
1769779200000|2026-01-30 13:20:00|48866.2|48862.6|48835.6|48832|48867.7|48864.1|48834.2|48830.6|210
1769779500000|2026-01-30 13:25:00|48835.1|48831.5|48833.5|48829.9|48838.4|48834.8|48809.8|48806.2|406
1769779800000|2026-01-30 13:30:00|48835|48831.4|48780.3|48776.7|48837.5|48833.9|48742.8|48739.2|894
1769780100000|2026-01-30 13:35:00|48780|48776.4|48783.8|48780.2|48805.8|48802.2|48771.3|48767.7|315
1769780400000|2026-01-30 13:40:00|48783.3|48779.7|48810.3|48806.7|48812.8|48809.2|48766.1|48762.5|362
1769780700000|2026-01-30 13:45:00|48810.8|48807.2|48787|48783.4|48821.2|48817.6|48780|48776.4|394
1769781000000|2026-01-30 13:50:00|48786.5|48782.9|48788.7|48785.1|48800.6|48797|48776.4|48772.8|224
1769781300000|2026-01-30 13:55:00|48788.2|48784.6|48776.6|48773|48791.7|48788.1|48767.6|48764|198
1769781600000|2026-01-30 14:00:00|48774.6|48771|48803.3|48799.7|48806.5|48802.9|48771.2|48767.6|325
1769781900000|2026-01-30 14:05:00|48805.3|48801.7|48812.3|48808.7|48835.3|48831.7|48802.2|48798.6|276
1769782200000|2026-01-30 14:10:00|48811.3|48807.7|48843.5|48839.9|48848.8|48845.2|48802.5|48798.9|263
1769782500000|2026-01-30 14:15:00|48843.9|48840.3|48868.7|48865.1|48869.2|48865.6|48834.4|48830.8|632
1769782800000|2026-01-30 14:20:00|48868.2|48864.6|48869.2|48865.6|48886.5|48882.9|48856.8|48853.2|565
1769783100000|2026-01-30 14:25:00|48869.7|48866.1|48913.3|48909.7|48919.2|48915.6|48869.7|48866.1|1310
1769783400000|2026-01-30 14:30:00|48908.8|48905.2|48999.2|48996.7|49042.1|49039.6|48885.7|48883.2|8220
1769783700000|2026-01-30 14:35:00|48995.7|48993.2|48962.2|48959.7|49038|49035.5|48946.7|48944.2|3244
1769784000000|2026-01-30 14:40:00|48962.3|48959.8|48929.9|48927.4|48962.3|48959.8|48908.3|48905.8|1966
1769784300000|2026-01-30 14:45:00|48926.9|48924.4|48875.2|48872.7|48940.6|48938.1|48861.7|48859.2|2426
1769784600000|2026-01-30 14:50:00|48878.2|48875.7|48855.1|48852.6|48943.7|48941.2|48837|48834.5|1958
1769784900000|2026-01-30 14:55:00|48854.8|48852.3|48860.8|48858.3|48895.4|48892.9|48823.8|48821.3|2104
1769785200000|2026-01-30 15:00:00|48867.8|48865.3|48858.7|48856.2|48902.6|48900.1|48847.8|48845.3|2178
1769785500000|2026-01-30 15:05:00|48859.2|48856.7|48948.3|48945.8|48964.4|48961.9|48859.2|48856.7|1789
1769785800000|2026-01-30 15:10:00|48943.3|48940.8|48953|48950.5|48976.9|48974.4|48905.9|48903.4|1386
1769786100000|2026-01-30 15:15:00|48954|48951.5|48924.9|48922.4|48971.6|48969.1|48912.9|48910.4|996
1769786400000|2026-01-30 15:20:00|48924.6|48922.1|48930.1|48927.6|48953.8|48951.3|48913.5|48911|1113
1769786700000|2026-01-30 15:25:00|48931.1|48928.6|48843.9|48841.4|48931.1|48928.6|48824.3|48821.8|1609
1769787000000|2026-01-30 15:30:00|48843.8|48841.3|48835.2|48832.7|48865|48862.5|48812.6|48810.1|1762
1769787300000|2026-01-30 15:35:00|48835.7|48833.2|48884.9|48882.4|48898.8|48896.3|48826.2|48823.7|1417
1769787600000|2026-01-30 15:40:00|48885.9|48883.4|48940.2|48937.7|48947.5|48945|48885.9|48883.4|1257
1769787900000|2026-01-30 15:45:00|48939.2|48936.7|48889.9|48887.4|48958.1|48955.6|48887.9|48885.4|1084
1769788200000|2026-01-30 15:50:00|48889.8|48887.3|48836.2|48833.7|48913.7|48911.2|48810.6|48808.1|1235
1769788500000|2026-01-30 15:55:00|48836.1|48833.6|48799.2|48796.7|48842.1|48839.6|48795.2|48792.7|1162
1769788800000|2026-01-30 16:00:00|48798.2|48795.7|48767|48764.5|48806.9|48804.4|48757.3|48754.8|1402
1769789100000|2026-01-30 16:05:00|48769|48766.5|48722.9|48720.4|48801.1|48798.6|48715.8|48713.3|1096
1769789400000|2026-01-30 16:10:00|48723.4|48720.9|48710.1|48707.6|48737.3|48734.8|48688.2|48685.7|1264
1769789700000|2026-01-30 16:15:00|48709.1|48706.6|48644.1|48641.6|48710.1|48707.6|48638.2|48635.7|1304
1769790000000|2026-01-30 16:20:00|48641.6|48639.1|48593.3|48590.8|48647.2|48644.7|48579.8|48577.3|1873
1769790300000|2026-01-30 16:25:00|48595.8|48593.3|48614.1|48611.6|48645.1|48642.6|48577.3|48574.8|1599
1769790600000|2026-01-30 16:30:00|48609.1|48606.6|48602.6|48600.1|48654.5|48652|48596.3|48593.8|1351
1769790900000|2026-01-30 16:35:00|48605.1|48602.6|48613.8|48611.3|48659.4|48656.9|48600.2|48597.7|867
1769791200000|2026-01-30 16:40:00|48613.5|48611|48663|48660.5|48695.2|48692.7|48607.5|48605|903
1769791500000|2026-01-30 16:45:00|48662.5|48660|48654.2|48651.7|48670.7|48668.2|48630.2|48627.7|608
1769791800000|2026-01-30 16:50:00|48655.7|48653.2|48666.9|48664.4|48674|48671.5|48619.3|48616.8|896
1769792100000|2026-01-30 16:55:00|48661.9|48659.4|48649.2|48646.7|48671.8|48669.3|48630|48627.5|536
1769792400000|2026-01-30 17:00:00|48648.2|48645.7|48583.1|48580.6|48661.2|48658.7|48578.5|48576|934
1769792700000|2026-01-30 17:05:00|48581.6|48579.1|48529.6|48527.1|48585.2|48582.7|48504.5|48502|1620
1769793000000|2026-01-30 17:10:00|48531.1|48528.6|48518.8|48516.3|48565|48562.5|48517.2|48514.7|1030
1769793300000|2026-01-30 17:15:00|48520.3|48517.8|48554.7|48552.2|48558.9|48556.4|48506.2|48503.7|799
1769793600000|2026-01-30 17:20:00|48554.2|48551.7|48605.1|48602.6|48634.2|48631.7|48542.9|48540.4|1171
1769793900000|2026-01-30 17:25:00|48605.2|48602.7|48651.4|48648.9|48660.8|48658.3|48593.8|48591.3|650
1769794200000|2026-01-30 17:30:00|48648.4|48645.9|48609.6|48607.1|48688.2|48685.7|48603.4|48600.9|952
1769794500000|2026-01-30 17:35:00|48607.1|48604.6|48593.9|48591.4|48638.5|48636|48557.2|48554.7|924
1769794800000|2026-01-30 17:40:00|48590.4|48587.9|48629.5|48627|48632.6|48630.1|48576|48573.5|544
1769795100000|2026-01-30 17:45:00|48627|48624.5|48627.3|48624.8|48662.4|48659.9|48601.3|48598.8|621
1769795400000|2026-01-30 17:50:00|48626.8|48624.3|48602.9|48600.4|48659.3|48656.8|48600.8|48598.3|622
1769795700000|2026-01-30 17:55:00|48603.2|48600.7|48558.2|48555.7|48639.2|48636.7|48556.2|48553.7|510
1769796000000|2026-01-30 18:00:00|48556.2|48553.7|48612.8|48610.3|48615.3|48612.8|48546.2|48543.7|569
1769796300000|2026-01-30 18:05:00|48611.3|48608.8|48611.8|48609.3|48653.8|48651.3|48599.9|48597.4|642
1769796600000|2026-01-30 18:10:00|48611.5|48609|48570.2|48567.7|48611.6|48609.1|48566.8|48564.3|659
1769796900000|2026-01-30 18:15:00|48569.2|48566.7|48514.2|48511.7|48578.5|48576|48512.3|48509.8|885
1769797200000|2026-01-30 18:20:00|48514.7|48512.2|48517.2|48514.7|48525.1|48522.6|48445.8|48443.3|1921
1769797500000|2026-01-30 18:25:00|48515.2|48512.7|48605|48602.5|48613.2|48610.7|48514.2|48511.7|1344
1769797800000|2026-01-30 18:30:00|48605.2|48602.7|48508.2|48505.7|48619.6|48617.1|48498.2|48495.7|1240
1769798100000|2026-01-30 18:35:00|48509.2|48506.7|48555.6|48553.1|48572.8|48570.3|48506.2|48503.7|808
1769798400000|2026-01-30 18:40:00|48560.1|48557.6|48586.5|48584|48603.2|48600.7|48556.6|48554.1|882
1769798700000|2026-01-30 18:45:00|48585|48582.5|48661.9|48659.4|48663.9|48661.4|48584|48581.5|1022
1769799000000|2026-01-30 18:50:00|48662.4|48659.9|48751.9|48749.4|48754|48751.5|48662.4|48659.9|1783
1769799300000|2026-01-30 18:55:00|48751.4|48748.9|48772.9|48770.4|48819.9|48817.4|48746.8|48744.3|1579
1769799600000|2026-01-30 19:00:00|48772.4|48769.9|48829.5|48827|48847.6|48845.1|48772.1|48769.6|1575
1769799900000|2026-01-30 19:05:00|48831|48828.5|48835.5|48833|48874|48871.5|48822.8|48820.3|1166
1769800200000|2026-01-30 19:10:00|48836|48833.5|48831.1|48828.6|48851.1|48848.6|48802.3|48799.8|826
1769800500000|2026-01-30 19:15:00|48831.6|48829.1|48845.9|48843.4|48857.1|48854.6|48819.8|48817.3|740
1769800800000|2026-01-30 19:20:00|48848.9|48846.4|48856.5|48854|48871.6|48869.1|48841.1|48838.6|635
1769801100000|2026-01-30 19:25:00|48857.5|48855|48787.8|48785.3|48898.2|48895.7|48783.8|48781.3|1265
1769801400000|2026-01-30 19:30:00|48784.8|48782.3|48833.3|48830.8|48849.8|48847.3|48737.1|48734.6|2000
1769801700000|2026-01-30 19:35:00|48832.3|48829.8|48830.1|48827.6|48849.2|48846.7|48809.9|48807.4|734
1769802000000|2026-01-30 19:40:00|48831.1|48828.6|48821.2|48818.7|48851.5|48849|48815.1|48812.6|669
1769802300000|2026-01-30 19:45:00|48821.5|48819|48809.1|48806.6|48834.5|48832|48799.9|48797.4|590
1769802600000|2026-01-30 19:50:00|48810.1|48807.6|48870.8|48868.3|48871.1|48868.6|48807.9|48805.4|676
1769802900000|2026-01-30 19:55:00|48872.3|48869.8|48779.2|48776.7|48892.2|48889.7|48774|48771.5|909
1769803200000|2026-01-30 20:00:00|48775.2|48772.7|48814|48811.5|48823.5|48821|48775.1|48772.6|860
1769803500000|2026-01-30 20:05:00|48813.8|48811.3|48822.9|48820.4|48831.6|48829.1|48789.1|48786.6|832
1769803800000|2026-01-30 20:10:00|48824.9|48822.4|48795.1|48792.6|48837.2|48834.7|48788.7|48786.2|501
1769804100000|2026-01-30 20:15:00|48794.1|48791.6|48792.4|48789.9|48807.2|48804.7|48765.7|48763.2|793
1769804400000|2026-01-30 20:20:00|48791.4|48788.9|48824|48821.5|48824.2|48821.7|48769.4|48766.9|632
1769804700000|2026-01-30 20:25:00|48823.5|48821|48821.3|48818.8|48847.2|48844.7|48800.3|48797.8|767
1769805000000|2026-01-30 20:30:00|48818.3|48815.8|48848.8|48846.3|48862.1|48859.6|48814.5|48812|787
1769805300000|2026-01-30 20:35:00|48846.8|48844.3|48849.7|48847.2|48869.9|48867.4|48818.8|48816.3|723
1769805600000|2026-01-30 20:40:00|48850.7|48848.2|48874.9|48872.4|48885.4|48882.9|48841.4|48838.9|753
1769805900000|2026-01-30 20:45:00|48872.4|48869.9|48956.8|48954.3|48956.8|48954.3|48869.9|48867.4|1522
1769806200000|2026-01-30 20:50:00|48955.3|48952.8|48865.1|48862.6|48959.3|48956.8|48852|48849.5|1722
1769806500000|2026-01-30 20:55:00|48858.1|48855.6|48891.8|48889.3|48901.5|48899|48853.5|48851|4490
1769806800000|2026-01-30 21:00:00|48893.1|48888.3|48869.4|48864.6|48923.8|48919|48864.7|48859.9|1434
1769807100000|2026-01-30 21:05:00|48868.9|48864.1|48852.9|48848.1|48872.5|48867.7|48844.9|48840.1|397
1769807400000|2026-01-30 21:10:00|48853.9|48849.1|48869.4|48864.6|48876.3|48871.5|48853.4|48848.6|346
1769807700000|2026-01-30 21:15:00|48868.9|48864.1|48880.1|48875.3|48880.7|48875.9|48862.8|48858|274
1769808000000|2026-01-30 21:20:00|48880.6|48875.8|48897.5|48892.7|48903.9|48899.1|48875|48870.2|335
1769808300000|2026-01-30 21:25:00|48897|48892.2|48872|48867.2|48898.5|48893.7|48872|48867.2|163
1769808600000|2026-01-30 21:30:00|48872.5|48867.7|48857.4|48852.6|48873.5|48868.7|48853.4|48848.6|168
1769808900000|2026-01-30 21:35:00|48856.9|48852.1|48838|48833.2|48861.1|48856.3|48834.2|48829.4|405
1769809200000|2026-01-30 21:40:00|48838.5|48833.7|48835.3|48830.5|48840.5|48835.7|48831.4|48826.6|145
1769809500000|2026-01-30 21:45:00|48835.8|48831|48844.8|48840|48848.4|48843.6|48832|48827.2|127
1769809800000|2026-01-30 21:50:00|48845.3|48840.5|48859.5|48854.7|48867|48862.2|48843.8|48839|104
1769810100000|2026-01-30 21:55:00|48861|48856.2|48852.4|48842.6|48868.5|48863.7|48846.9|48842.1|97
1769986800000|2026-02-01 23:00:00|48768.9|48764.1|48774.7|48769.9|48794.1|48789.3|48641|48636.2|353
1769987100000|2026-02-01 23:05:00|48774.5|48769.7|48745|48740.2|48775.8|48771|48732.6|48727.8|210
1769987400000|2026-02-01 23:10:00|48745.5|48740.7|48752.4|48747.6|48769.9|48765.1|48723.4|48718.6|244
1769987700000|2026-02-01 23:15:00|48752.9|48748.1|48737.7|48732.9|48769.5|48764.7|48725.5|48720.7|87
1769988000000|2026-02-01 23:20:00|48737.2|48732.4|48731.2|48726.4|48750|48745.2|48725.6|48720.8|111
1769988300000|2026-02-01 23:25:00|48731.5|48726.7|48772.7|48767.9|48779.7|48774.9|48727.9|48723.1|180
1769988600000|2026-02-01 23:30:00|48774.7|48769.9|48796.6|48791.8|48804.8|48800|48761.3|48756.5|361
1769988900000|2026-02-01 23:35:00|48796.8|48792|48814.4|48809.6|48815.9|48811.1|48786.6|48781.8|139
1769989200000|2026-02-01 23:40:00|48813.9|48809.1|48826.6|48821.8|48838.7|48833.9|48798.3|48793.5|153
1769989500000|2026-02-01 23:45:00|48827.6|48822.8|48853.4|48848.6|48862.3|48857.5|48827.6|48822.8|196
1769989800000|2026-02-01 23:50:00|48852.9|48848.1|48849.5|48844.7|48868.3|48863.5|48825.7|48820.9|126
1769990100000|2026-02-01 23:55:00|48849|48844.2|48846.6|48841.8|48853.3|48848.5|48833.7|48828.9|100
1769990400000|2026-02-02 00:00:00|48845.6|48840.8|48827.8|48823|48860.2|48855.4|48809|48804.2|203
1769990700000|2026-02-02 00:05:00|48828.3|48823.5|48822|48817.2|48832.7|48827.9|48795.6|48790.8|286
1769991000000|2026-02-02 00:10:00|48821.5|48816.7|48841|48836.2|48848.9|48844.1|48810.9|48806.1|227
1769991300000|2026-02-02 00:15:00|48842.5|48837.7|48863.9|48859.1|48875.6|48870.8|48837.5|48832.7|228
1769991600000|2026-02-02 00:20:00|48863.5|48858.7|48868|48863.2|48880.7|48875.9|48860.1|48855.3|124
1769991900000|2026-02-02 00:25:00|48867.5|48862.7|48859.6|48854.8|48877.2|48872.4|48853.6|48848.8|140
1769992200000|2026-02-02 00:30:00|48860.6|48855.8|48876.5|48871.7|48879.9|48875.1|48846.8|48842|188
1769992500000|2026-02-02 00:35:00|48876|48871.2|48898.8|48894|48915.5|48910.7|48869|48864.2|186
1769992800000|2026-02-02 00:40:00|48899.3|48894.5|48888.3|48883.5|48905|48900.2|48880.6|48875.8|106
1769993100000|2026-02-02 00:45:00|48888.8|48884|48886.8|48882|48895.4|48890.6|48878.3|48873.5|65
1769993400000|2026-02-02 00:50:00|48886.3|48881.5|48883.5|48878.7|48899.7|48894.9|48880.5|48875.7|47
1769993700000|2026-02-02 00:55:00|48884|48879.2|48872.4|48867.6|48887.2|48882.4|48871.9|48867.1|52
1769994000000|2026-02-02 01:00:00|48871.9|48867.1|48899.9|48895.1|48907.9|48903.1|48871.9|48867.1|231
1769994300000|2026-02-02 01:05:00|48900.4|48895.6|48840.4|48835.6|48901.4|48896.6|48839.1|48834.3|358
1769994600000|2026-02-02 01:10:00|48841.4|48836.6|48818.8|48814|48842.4|48837.6|48794.8|48790|544
1769994900000|2026-02-02 01:15:00|48818.3|48813.5|48809.4|48804.6|48832.3|48827.5|48794|48789.2|437
1769995200000|2026-02-02 01:20:00|48810.4|48805.6|48814|48809.2|48829.9|48825.1|48803.6|48798.8|232
1769995500000|2026-02-02 01:25:00|48814.5|48809.7|48819|48814.2|48836|48831.2|48814.5|48809.7|123
1769995800000|2026-02-02 01:30:00|48820|48815.2|48783.9|48779.1|48824|48819.2|48768.2|48763.4|367
1769996100000|2026-02-02 01:35:00|48784.4|48779.6|48818.1|48813.3|48826.8|48822|48783.5|48778.7|228
1769996400000|2026-02-02 01:40:00|48818.6|48813.8|48781.5|48776.7|48823.9|48819.1|48776.9|48772.1|192
1769996700000|2026-02-02 01:45:00|48781|48776.2|48743.3|48738.5|48786.7|48781.9|48724.9|48720.1|308
1769997000000|2026-02-02 01:50:00|48743.8|48739|48748.1|48743.3|48758.8|48754|48733.7|48728.9|131
1769997300000|2026-02-02 01:55:00|48750.1|48745.3|48697.3|48692.5|48763.5|48758.7|48691.4|48686.6|329
1769997600000|2026-02-02 02:00:00|48697.8|48693|48717.6|48712.8|48718.6|48713.8|48679.5|48674.7|266
1769997900000|2026-02-02 02:05:00|48717.1|48712.3|48717.5|48712.7|48725|48720.2|48704.6|48699.8|147
1769998200000|2026-02-02 02:10:00|48716|48711.2|48709.9|48705.1|48718.5|48713.7|48672.8|48668|272
1769998500000|2026-02-02 02:15:00|48710.4|48705.6|48684.6|48679.8|48725.3|48720.5|48674.9|48670.1|160
1769998800000|2026-02-02 02:20:00|48683.6|48678.8|48700.9|48696.1|48708.1|48703.3|48678|48673.2|167
1769999100000|2026-02-02 02:25:00|48701.4|48696.6|48687.4|48682.6|48706.4|48701.6|48673.4|48668.6|137
1769999400000|2026-02-02 02:30:00|48686.9|48682.1|48666|48661.2|48711.4|48706.6|48666|48661.2|111
1769999700000|2026-02-02 02:35:00|48666.5|48661.7|48698.6|48693.8|48699.2|48694.4|48662|48657.2|65
1770000000000|2026-02-02 02:40:00|48698.1|48693.3|48693.6|48688.8|48706.6|48701.8|48686.7|48681.9|60
1770000300000|2026-02-02 02:45:00|48694.6|48689.8|48669.3|48664.5|48699.9|48695.1|48659.1|48654.3|193
1770000600000|2026-02-02 02:50:00|48669.8|48665|48665|48660.2|48672.3|48667.5|48638.4|48633.6|264
1770000900000|2026-02-02 02:55:00|48664.5|48659.7|48644.4|48639.6|48669|48664.2|48638.9|48634.1|111
1770001200000|2026-02-02 03:00:00|48645.4|48640.6|48647.4|48642.6|48663.6|48658.8|48639.5|48634.7|91
1770001500000|2026-02-02 03:05:00|48647.9|48643.1|48658.8|48654|48669|48664.2|48641.6|48636.8|127
1770001800000|2026-02-02 03:10:00|48659.3|48654.5|48627.3|48622.5|48669|48664.2|48601.7|48596.9|321
1770002100000|2026-02-02 03:15:00|48626.8|48622|48629.5|48624.7|48645.5|48640.7|48612.8|48608|166
1770002400000|2026-02-02 03:20:00|48630|48625.2|48621.2|48616.4|48634.2|48629.4|48616.2|48611.4|76
1770002700000|2026-02-02 03:25:00|48621.7|48616.9|48606.9|48602.1|48635.7|48630.9|48594|48589.2|142
1770003000000|2026-02-02 03:30:00|48606.4|48601.6|48579.4|48574.6|48616.8|48612|48569.7|48564.9|288
1770003300000|2026-02-02 03:35:00|48579.9|48575.1|48564.1|48559.3|48585.6|48580.8|48564.1|48559.3|178
1770003600000|2026-02-02 03:40:00|48563.7|48558.9|48545.9|48541.1|48573.3|48568.5|48538.4|48533.6|294
1770003900000|2026-02-02 03:45:00|48546.4|48541.6|48558.1|48553.3|48568.6|48563.8|48526.9|48522.1|162
1770004200000|2026-02-02 03:50:00|48557.6|48552.8|48539|48534.2|48558.6|48553.8|48534|48529.2|256
1770004500000|2026-02-02 03:55:00|48538.5|48533.7|48517.9|48513.1|48551.8|48547|48506.4|48501.6|165
1770004800000|2026-02-02 04:00:00|48518.4|48513.6|48462.9|48458.1|48524.3|48519.5|48458.1|48453.3|330
1770005100000|2026-02-02 04:05:00|48461.9|48457.1|48467.6|48462.8|48482|48477.2|48446.4|48441.6|457
1770005400000|2026-02-02 04:10:00|48467.1|48462.3|48459.6|48454.8|48468.1|48463.3|48432.6|48427.8|252
1770005700000|2026-02-02 04:15:00|48458.6|48453.8|48504.4|48499.6|48506.5|48501.7|48452.6|48447.8|408
1770006000000|2026-02-02 04:20:00|48503.9|48499.1|48507.4|48502.6|48518.6|48513.8|48494.3|48489.5|131
1770006300000|2026-02-02 04:25:00|48508.9|48504.1|48501.1|48496.3|48522.5|48517.7|48491.7|48486.9|122
1770006600000|2026-02-02 04:30:00|48499.1|48494.3|48511.7|48506.9|48519.5|48514.7|48498.3|48493.5|106
1770006900000|2026-02-02 04:35:00|48512.2|48507.4|48507|48502.2|48519.8|48515|48499.2|48494.4|99
1770007200000|2026-02-02 04:40:00|48508|48503.2|48532|48527.2|48542.6|48537.8|48508|48503.2|236
1770007500000|2026-02-02 04:45:00|48533|48528.2|48525.6|48520.8|48540.6|48535.8|48521|48516.2|94
1770007800000|2026-02-02 04:50:00|48525.1|48520.3|48523.4|48518.6|48531.9|48527.1|48516.6|48511.8|74
1770008100000|2026-02-02 04:55:00|48522.9|48518.1|48526.6|48521.8|48529|48524.2|48513.5|48508.7|59
1770008400000|2026-02-02 05:00:00|48524.6|48519.8|48532.5|48527.7|48535.5|48530.7|48517.1|48512.3|133
1770008700000|2026-02-02 05:05:00|48533|48528.2|48532.8|48528|48541.6|48536.8|48524.9|48520.1|147
1770009000000|2026-02-02 05:10:00|48533.3|48528.5|48524.4|48519.6|48534.8|48530|48512|48507.2|118
1770009300000|2026-02-02 05:15:00|48524.9|48520.1|48514.2|48509.4|48532.4|48527.6|48505.7|48500.9|81
1770009600000|2026-02-02 05:20:00|48514.7|48509.9|48518.6|48513.8|48528.3|48523.5|48511.2|48506.4|82
1770009900000|2026-02-02 05:25:00|48519.1|48514.3|48498.1|48493.3|48519.6|48514.8|48492.7|48487.9|93
1770010200000|2026-02-02 05:30:00|48498.6|48493.8|48485.8|48481|48504.5|48499.7|48476.3|48471.5|149
1770010500000|2026-02-02 05:35:00|48486.3|48481.5|48503|48498.2|48506.8|48502|48484.8|48480|113
1770010800000|2026-02-02 05:40:00|48503.5|48498.7|48498.1|48493.3|48513.2|48508.4|48488.6|48483.8|172
1770011100000|2026-02-02 05:45:00|48497.6|48492.8|48505.1|48500.3|48507.7|48502.9|48480.6|48475.8|133
1770011400000|2026-02-02 05:50:00|48505|48500.2|48489.5|48484.7|48523.6|48518.8|48488.5|48483.7|202
1770011700000|2026-02-02 05:55:00|48490|48485.2|48498.6|48493.8|48505.3|48500.5|48480.7|48475.9|91
1770012000000|2026-02-02 06:00:00|48498.1|48493.3|48495.8|48491|48516.4|48511.6|48487.7|48482.9|188
1770012300000|2026-02-02 06:05:00|48496.2|48491.4|48476.6|48471.8|48501|48496.2|48472.6|48467.8|98
1770012600000|2026-02-02 06:10:00|48476.1|48471.3|48475.3|48470.5|48485.7|48480.9|48471.2|48466.4|101
1770012900000|2026-02-02 06:15:00|48475.8|48471|48473|48468.2|48489.9|48485.1|48447.6|48442.8|279
1770013200000|2026-02-02 06:20:00|48474|48469.2|48442.6|48437.8|48476.5|48471.7|48428.8|48424|244
1770013500000|2026-02-02 06:25:00|48443.1|48438.3|48447.6|48442.8|48462.1|48457.3|48414.2|48409.4|175
1770013800000|2026-02-02 06:30:00|48438.6|48433.8|48429|48424.2|48456.6|48451.8|48421.5|48416.7|181
1770014100000|2026-02-02 06:35:00|48429.5|48424.7|48397.5|48392.7|48436|48431.2|48384.4|48379.6|267
1770014400000|2026-02-02 06:40:00|48398|48393.2|48431.3|48426.5|48433.6|48428.8|48398|48393.2|144
1770014700000|2026-02-02 06:45:00|48431.4|48426.6|48416.7|48411.9|48446.5|48441.7|48413.4|48408.6|280
1770015000000|2026-02-02 06:50:00|48416.2|48411.4|48413.1|48408.3|48418.7|48413.9|48395.6|48390.8|155
1770015300000|2026-02-02 06:55:00|48413.6|48408.8|48432.4|48427.6|48435.4|48430.6|48406.1|48401.3|159
1770015600000|2026-02-02 07:00:00|48431.3|48427.7|48427.4|48423.8|48444.8|48441.2|48422.3|48418.7|445
1770015900000|2026-02-02 07:05:00|48426.4|48422.8|48465.2|48461.6|48466.6|48463|48404.1|48400.5|463
1770016200000|2026-02-02 07:10:00|48466.2|48462.6|48425.3|48421.7|48470.8|48467.2|48421.4|48417.8|319
1770016500000|2026-02-02 07:15:00|48424.3|48420.7|48451.2|48447.6|48457.1|48453.5|48414.7|48411.1|176
1770016800000|2026-02-02 07:20:00|48451.6|48448|48468.7|48465.1|48481.7|48478.1|48451.6|48448|222
1770017100000|2026-02-02 07:25:00|48469.2|48465.6|48481.3|48477.7|48484.2|48480.6|48461.5|48457.9|201
1770017400000|2026-02-02 07:30:00|48480.8|48477.2|48478.6|48475|48500.2|48496.6|48478.4|48474.8|229
1770017700000|2026-02-02 07:35:00|48479.1|48475.5|48509.7|48506.1|48516.8|48513.2|48476.7|48473.1|161
1770018000000|2026-02-02 07:40:00|48509.2|48505.6|48495.3|48491.7|48509.2|48505.6|48486.2|48482.6|135
1770018300000|2026-02-02 07:45:00|48496.3|48492.7|48490.5|48486.9|48512.8|48509.2|48483.6|48480|168
1770018600000|2026-02-02 07:50:00|48490|48486.4|48509.9|48506.3|48512.4|48508.8|48477.8|48474.2|189
1770018900000|2026-02-02 07:55:00|48507.4|48503.8|48518.3|48514.7|48521.3|48517.7|48500.6|48497|199
1770019200000|2026-02-02 08:00:00|48517.8|48514.2|48537.2|48533.6|48546.3|48542.7|48510.7|48507.1|428
1770019500000|2026-02-02 08:05:00|48536.7|48533.1|48546.7|48543.1|48557.3|48553.7|48526|48522.4|303
1770019800000|2026-02-02 08:10:00|48547.2|48543.6|48556.6|48553|48572.9|48569.3|48544.1|48540.5|156
1770020100000|2026-02-02 08:15:00|48557.1|48553.5|48602.7|48599.1|48608.5|48604.9|48550.1|48546.5|296
1770020400000|2026-02-02 08:20:00|48603.1|48599.5|48579|48575.4|48607.7|48604.1|48575.4|48571.8|251
1770020700000|2026-02-02 08:25:00|48580.5|48576.9|48572.5|48568.9|48588.8|48585.2|48555.4|48551.8|327
1770021000000|2026-02-02 08:30:00|48572|48568.4|48623.5|48619.9|48628.8|48625.2|48572|48568.4|370
1770021300000|2026-02-02 08:35:00|48624|48620.4|48645.9|48642.3|48647.7|48644.1|48620.4|48616.8|279
1770021600000|2026-02-02 08:40:00|48646.4|48642.8|48646.1|48642.5|48658.5|48654.9|48632.7|48629.1|198
1770021900000|2026-02-02 08:45:00|48645.7|48642.1|48664.4|48660.8|48670.6|48667|48642.9|48639.3|160
1770022200000|2026-02-02 08:50:00|48664.9|48661.3|48684.4|48680.8|48695.6|48692|48653.2|48649.6|311
1770022500000|2026-02-02 08:55:00|48684.9|48681.3|48686.4|48682.8|48696.6|48693|48681.9|48678.3|130
1770022800000|2026-02-02 09:00:00|48685.9|48682.3|48678.4|48674.8|48693|48689.4|48653.6|48650|396
1770023100000|2026-02-02 09:05:00|48688.4|48684.8|48669.3|48665.7|48689.3|48685.7|48651.9|48648.3|398
1770023400000|2026-02-02 09:10:00|48672.8|48669.2|48678.5|48674.9|48685.3|48681.7|48662.1|48658.5|137
1770023700000|2026-02-02 09:15:00|48678|48674.4|48698.2|48694.6|48698.2|48694.6|48662.3|48658.7|132
1770024000000|2026-02-02 09:20:00|48696.2|48692.6|48755.2|48751.6|48756.1|48752.5|48688.9|48685.3|496
1770024300000|2026-02-02 09:25:00|48755.6|48752|48727|48723.4|48755.9|48752.3|48718.5|48714.9|197
1770024600000|2026-02-02 09:30:00|48726.4|48722.8|48737.3|48733.7|48749.4|48745.8|48706.3|48702.7|268
1770024900000|2026-02-02 09:35:00|48736.3|48732.7|48744.6|48741|48751.2|48747.6|48729.7|48726.1|152
1770025200000|2026-02-02 09:40:00|48745.1|48741.5|48730.8|48727.2|48754|48750.4|48724.4|48720.8|127
1770025500000|2026-02-02 09:45:00|48730.3|48726.7|48745.5|48741.9|48751.5|48747.9|48728.3|48724.7|138
1770025800000|2026-02-02 09:50:00|48746|48742.4|48732.4|48728.8|48753.9|48750.3|48730.4|48726.8|112
1770026100000|2026-02-02 09:55:00|48732.9|48729.3|48739.8|48736.2|48749.5|48745.9|48727.9|48724.3|101
1770026400000|2026-02-02 10:00:00|48740.3|48736.7|48744.1|48740.5|48767.1|48763.5|48739.4|48735.8|254
1770026700000|2026-02-02 10:05:00|48743.1|48739.5|48748.3|48744.7|48756|48752.4|48740.8|48737.2|108
1770027000000|2026-02-02 10:10:00|48748.8|48745.2|48758.2|48754.6|48766.9|48763.3|48743.9|48740.3|159
1770027300000|2026-02-02 10:15:00|48758.7|48755.1|48757.7|48754.1|48767.2|48763.6|48745|48741.4|171
1770027600000|2026-02-02 10:20:00|48758.2|48754.6|48751|48747.4|48773.4|48769.8|48738.9|48735.3|143
1770027900000|2026-02-02 10:25:00|48751.5|48747.9|48765.1|48761.5|48767.3|48763.7|48751.2|48747.6|88
1770028200000|2026-02-02 10:30:00|48765.6|48762|48776.4|48772.8|48785|48781.4|48756|48752.4|164
1770028500000|2026-02-02 10:35:00|48776.9|48773.3|48749.8|48746.2|48778.4|48774.8|48737.1|48733.5|136
1770028800000|2026-02-02 10:40:00|48749.5|48745.9|48744.9|48741.3|48753|48749.4|48730.9|48727.3|159
1770029100000|2026-02-02 10:45:00|48745.4|48741.8|48738.6|48735|48746.5|48742.9|48729.9|48726.3|75
1770029400000|2026-02-02 10:50:00|48738.1|48734.5|48741.3|48737.7|48751.9|48748.3|48732.9|48729.3|91
1770029700000|2026-02-02 10:55:00|48742.8|48739.2|48748|48744.4|48752.3|48748.7|48739.1|48735.5|98
1770030000000|2026-02-02 11:00:00|48748.5|48744.9|48758.7|48755.1|48761.2|48757.6|48745.5|48741.9|163
1770030300000|2026-02-02 11:05:00|48759.7|48756.1|48778.5|48774.9|48791.7|48788.1|48753.2|48749.6|112
1770030600000|2026-02-02 11:10:00|48779|48775.4|48812.8|48809.2|48814.7|48811.1|48776.8|48773.2|196
1770030900000|2026-02-02 11:15:00|48813.3|48809.7|48802.5|48798.9|48815.8|48812.2|48795.1|48791.5|137
1770031200000|2026-02-02 11:20:00|48802.4|48798.8|48827.5|48823.9|48828.5|48824.9|48802.2|48798.6|170
1770031500000|2026-02-02 11:25:00|48827|48823.4|48847.4|48843.8|48850.7|48847.1|48821.9|48818.3|180
1770031800000|2026-02-02 11:30:00|48845.9|48842.3|48848.5|48844.9|48862.7|48859.1|48832.2|48828.6|337
1770032100000|2026-02-02 11:35:00|48848|48844.4|48842.5|48838.9|48851.1|48847.5|48839.5|48835.9|157
1770032400000|2026-02-02 11:40:00|48811|48807.4|48838.9|48835.3|48848.7|48845.1|48811|48807.4|419
1770032700000|2026-02-02 11:45:00|48839.4|48835.8|48863.9|48860.3|48869.6|48866|48837.6|48834|223
1770033000000|2026-02-02 11:50:00|48864.9|48861.3|48851.2|48847.6|48867.5|48863.9|48845.8|48842.2|121
1770033300000|2026-02-02 11:55:00|48852.2|48848.6|48842|48838.4|48856|48852.4|48838.3|48834.7|113
1770033600000|2026-02-02 12:00:00|48832|48828.4|48858.4|48854.8|48867.2|48863.6|48826|48822.4|211
1770033900000|2026-02-02 12:05:00|48857.9|48854.3|48856.9|48853.3|48866.7|48863.1|48844.3|48840.7|140
1770034200000|2026-02-02 12:10:00|48858.4|48854.8|48842.4|48838.8|48859.7|48856.1|48838.9|48835.3|130
1770034500000|2026-02-02 12:15:00|48842.9|48839.3|48857.8|48854.2|48865.4|48861.8|48837.2|48833.6|135
1770034800000|2026-02-02 12:20:00|48857.3|48853.7|48843|48839.4|48862.4|48858.8|48843|48839.4|166
1770035100000|2026-02-02 12:25:00|48843.5|48839.9|48835.3|48831.7|48851.3|48847.7|48822.6|48819|253
1770035400000|2026-02-02 12:30:00|48835.8|48832.2|48849.2|48845.6|48857.4|48853.8|48834.2|48830.6|211
1770035700000|2026-02-02 12:35:00|48848.7|48845.1|48846.4|48842.8|48855.9|48852.3|48840|48836.4|173
1770036000000|2026-02-02 12:40:00|48845.9|48842.3|48853.2|48849.6|48856.1|48852.5|48844.1|48840.5|67
1770036300000|2026-02-02 12:45:00|48853.7|48850.1|48861.8|48858.2|48866.1|48862.5|48852.7|48849.1|107
1770036600000|2026-02-02 12:50:00|48860.3|48856.7|48838.2|48834.6|48862.2|48858.6|48834|48830.4|99
1770036900000|2026-02-02 12:55:00|48838.7|48835.1|48832.4|48828.8|48840.1|48836.5|48829.4|48825.8|141
1770037200000|2026-02-02 13:00:00|48832.9|48829.3|48794.2|48790.6|48832.9|48829.3|48789.5|48785.9|277
1770037500000|2026-02-02 13:05:00|48795.2|48791.6|48812.2|48808.6|48824.8|48821.2|48780.2|48776.6|163
1770037800000|2026-02-02 13:10:00|48812.4|48808.8|48843.1|48839.5|48843.6|48840|48810.8|48807.2|128
1770038100000|2026-02-02 13:15:00|48844.6|48841|48822.9|48819.3|48848.4|48844.8|48819|48815.4|164
1770038400000|2026-02-02 13:20:00|48822.4|48818.8|48834.4|48830.8|48851.9|48848.3|48816.2|48812.6|162
1770038700000|2026-02-02 13:25:00|48834.2|48830.6|48832.7|48829.1|48846.5|48842.9|48829.3|48825.7|181
1770039000000|2026-02-02 13:30:00|48834.7|48831.1|48829.1|48825.5|48862.8|48859.2|48829.1|48825.5|230
1770039300000|2026-02-02 13:35:00|48828.6|48825|48853.2|48849.6|48853.9|48850.3|48825.7|48822.1|166
1770039600000|2026-02-02 13:40:00|48853.6|48850|48867.1|48863.5|48867.9|48864.3|48847.5|48843.9|140
1770039900000|2026-02-02 13:45:00|48867.6|48864|48891.1|48887.5|48891.1|48887.5|48866.1|48862.5|247
1770040200000|2026-02-02 13:50:00|48891.2|48887.6|48893.4|48889.8|48899.8|48896.2|48874|48870.4|193
1770040500000|2026-02-02 13:55:00|48893.9|48890.3|48889.7|48886.1|48908.9|48905.3|48889.1|48885.5|355
1770040800000|2026-02-02 14:00:00|48890.2|48886.6|48884.7|48881.1|48911.3|48907.7|48880.2|48876.6|462
1770041100000|2026-02-02 14:05:00|48884.5|48880.9|48892.4|48888.8|48901|48897.4|48880.7|48877.1|232
1770041400000|2026-02-02 14:10:00|48892.9|48889.3|48904.3|48900.7|48913.6|48910|48890|48886.4|334
1770041700000|2026-02-02 14:15:00|48902.3|48898.7|48899.5|48895.9|48913.9|48910.3|48894.4|48890.8|268
1770042000000|2026-02-02 14:20:00|48899|48895.4|48897.9|48894.3|48900.8|48897.2|48881|48877.4|259
1770042300000|2026-02-02 14:25:00|48898.9|48895.3|48873.9|48870.3|48910.2|48906.6|48864.4|48860.8|1127
1770042600000|2026-02-02 14:30:00|48878.9|48875.3|48988.9|48986.4|49014|49011.5|48688.3|48685.8|10154
1770042900000|2026-02-02 14:35:00|48986.9|48984.4|49028.9|49026.4|49041.2|49038.7|48954.7|48952.2|3936
1770043200000|2026-02-02 14:40:00|49031.9|49029.4|49119.3|49116.8|49119.5|49117|48992.5|48990|2831
1770043500000|2026-02-02 14:45:00|49118.3|49115.8|49149.4|49146.9|49159.9|49157.4|49094.1|49091.6|2855
1770043800000|2026-02-02 14:50:00|49148.4|49145.9|49140.3|49137.8|49192.2|49189.7|49133.1|49130.6|2511
1770044100000|2026-02-02 14:55:00|49136.8|49134.3|49073|49070.5|49155.9|49153.4|49017|49014.5|1822
1770044400000|2026-02-02 15:00:00|49073.1|49070.6|49081.8|49079.3|49083.2|49080.7|49009.6|49007.1|2360
1770044700000|2026-02-02 15:05:00|49081.6|49079.1|49161.2|49158.7|49161.7|49159.2|49076.9|49074.4|1788
1770045000000|2026-02-02 15:10:00|49160.8|49158.3|49183.3|49180.8|49196.1|49193.6|49137.8|49135.3|1581
1770045300000|2026-02-02 15:15:00|49183.1|49180.6|49206.8|49204.3|49218.2|49215.7|49162.9|49160.4|1591
1770045600000|2026-02-02 15:20:00|49206.4|49203.9|49231.5|49229|49241.3|49238.8|49193.9|49191.4|1567
1770045900000|2026-02-02 15:25:00|49231.6|49229.1|49203.6|49201.1|49242.8|49240.3|49164.2|49161.7|1294
1770046200000|2026-02-02 15:30:00|49203.9|49201.4|49258.8|49256.3|49272.8|49270.3|49194.5|49192|1248
1770046500000|2026-02-02 15:35:00|49258.3|49255.8|49285.8|49283.3|49297.4|49294.9|49253.8|49251.3|965
1770046800000|2026-02-02 15:40:00|49285.9|49283.4|49265|49262.5|49297.5|49295|49257|49254.5|886
1770047100000|2026-02-02 15:45:00|49266|49263.5|49257|49254.5|49283.5|49281|49230.1|49227.6|1063
1770047400000|2026-02-02 15:50:00|49255|49252.5|49321|49318.5|49326.3|49323.8|49239.9|49237.4|997
1770047700000|2026-02-02 15:55:00|49319|49316.5|49309|49306.5|49328.4|49325.9|49296.2|49293.7|1041
1770048000000|2026-02-02 16:00:00|49309.2|49306.7|49285.9|49283.4|49320.4|49317.9|49277.3|49274.8|1109
1770048300000|2026-02-02 16:05:00|49286.4|49283.9|49341.1|49338.6|49343.2|49340.7|49265.6|49263.1|1090
1770048600000|2026-02-02 16:10:00|49342.1|49339.6|49347|49344.5|49358.1|49355.6|49327.4|49324.9|738
1770048900000|2026-02-02 16:15:00|49346.5|49344|49340.5|49338|49371.8|49369.3|49336.2|49333.7|1080
1770049200000|2026-02-02 16:20:00|49340|49337.5|49338.7|49336.2|49352.9|49350.4|49316.2|49313.7|727
1770049500000|2026-02-02 16:25:00|49339.2|49336.7|49331.1|49328.6|49339.8|49337.3|49308.1|49305.6|656
1770049800000|2026-02-02 16:30:00|49335.1|49332.6|49318.9|49316.4|49335.9|49333.4|49288|49285.5|794
1770050100000|2026-02-02 16:35:00|49318.4|49315.9|49307.7|49305.2|49318.4|49315.9|49289|49286.5|476
1770050400000|2026-02-02 16:40:00|49306.7|49304.2|49321|49318.5|49321.2|49318.7|49293.6|49291.1|375
1770050700000|2026-02-02 16:45:00|49320.5|49318|49300.8|49298.3|49323|49320.5|49270.4|49267.9|627
1770051000000|2026-02-02 16:50:00|49301.8|49299.3|49316.2|49313.7|49320.8|49318.3|49287.2|49284.7|351
1770051300000|2026-02-02 16:55:00|49315.7|49313.2|49332.4|49329.9|49338.5|49336|49308.4|49305.9|485
1770051600000|2026-02-02 17:00:00|49331.9|49329.4|49370.9|49368.4|49373.5|49371|49328.3|49325.8|929
1770051900000|2026-02-02 17:05:00|49370.4|49367.9|49377.8|49375.3|49378.8|49376.3|49348.9|49346.4|674
1770052200000|2026-02-02 17:10:00|49378.3|49375.8|49374.4|49371.9|49393|49390.5|49369.3|49366.8|688
1770052500000|2026-02-02 17:15:00|49373.9|49371.4|49383.3|49380.8|49387.2|49384.7|49365.8|49363.3|545
1770052800000|2026-02-02 17:20:00|49380.8|49378.3|49358.2|49355.7|49383.6|49381.1|49354.4|49351.9|512
1770053100000|2026-02-02 17:25:00|49358.4|49355.9|49365.1|49362.6|49374.8|49372.3|49346.9|49344.4|425
1770053400000|2026-02-02 17:30:00|49365.3|49362.8|49364.3|49361.8|49375.3|49372.8|49357.4|49354.9|464
1770053700000|2026-02-02 17:35:00|49364.8|49362.3|49374.3|49371.8|49374.3|49371.8|49347.2|49344.7|526
1770054000000|2026-02-02 17:40:00|49373.8|49371.3|49375.9|49373.4|49383.6|49381.1|49353.3|49350.8|499
1770054300000|2026-02-02 17:45:00|49374.4|49371.9|49391.9|49389.4|49394.4|49391.9|49373.8|49371.3|320
1770054600000|2026-02-02 17:50:00|49392.4|49389.9|49393.8|49391.3|49398.2|49395.7|49369.1|49366.6|528
1770054900000|2026-02-02 17:55:00|49392.8|49390.3|49381.4|49378.9|49406.9|49404.4|49379.1|49376.6|563
1770055200000|2026-02-02 18:00:00|49382.9|49380.4|49389.9|49387.4|49408.9|49406.4|49382.9|49380.4|436
1770055500000|2026-02-02 18:05:00|49389.4|49386.9|49371.4|49368.9|49396.3|49393.8|49364.5|49362|510
1770055800000|2026-02-02 18:10:00|49372.4|49369.9|49366|49363.5|49379.3|49376.8|49363.3|49360.8|275
1770056100000|2026-02-02 18:15:00|49366.5|49364|49346.3|49343.8|49367.7|49365.2|49344|49341.5|359
1770056400000|2026-02-02 18:20:00|49345.8|49343.3|49329.4|49326.9|49348.5|49346|49313.7|49311.2|648
1770056700000|2026-02-02 18:25:00|49328.4|49325.9|49329.7|49327.2|49346.2|49343.7|49320.9|49318.4|270
1770057000000|2026-02-02 18:30:00|49329.2|49326.7|49327|49324.5|49337|49334.5|49324|49321.5|394
1770057300000|2026-02-02 18:35:00|49327.5|49325|49341.2|49338.7|49349.5|49347|49326.5|49324|453
1770057600000|2026-02-02 18:40:00|49341.7|49339.2|49378.4|49375.9|49379.4|49376.9|49341.4|49338.9|436
1770057900000|2026-02-02 18:45:00|49377.9|49375.4|49408|49405.5|49413.6|49411.1|49377.6|49375.1|460
1770058200000|2026-02-02 18:50:00|49407.5|49405|49398.3|49395.8|49412.4|49409.9|49395.8|49393.3|394
1770058500000|2026-02-02 18:55:00|49397.8|49395.3|49384.1|49381.6|49400.9|49398.4|49383.6|49381.1|296
1770058800000|2026-02-02 19:00:00|49384.2|49381.7|49403.3|49400.8|49407.4|49404.9|49370.7|49368.2|624
1770059100000|2026-02-02 19:05:00|49403.8|49401.3|49415.9|49413.4|49421.8|49419.3|49403.8|49401.3|321
1770059400000|2026-02-02 19:10:00|49414.9|49412.4|49411|49408.5|49428.5|49426|49410.9|49408.4|359
1770059700000|2026-02-02 19:15:00|49410.5|49408|49405.2|49402.7|49421.8|49419.3|49400.8|49398.3|362
1770060000000|2026-02-02 19:20:00|49404.7|49402.2|49406.9|49404.4|49410.3|49407.8|49397.5|49395|215
1770060300000|2026-02-02 19:25:00|49407.4|49404.9|49418|49415.5|49421.7|49419.2|49402.4|49399.9|437
1770060600000|2026-02-02 19:30:00|49417.5|49415|49405.1|49402.6|49418.9|49416.4|49381.2|49378.7|654
1770060900000|2026-02-02 19:35:00|49405.3|49402.8|49407.4|49404.9|49412|49409.5|49382.2|49379.7|473
1770061200000|2026-02-02 19:40:00|49406.9|49404.4|49433.5|49431|49435.8|49433.3|49400.4|49397.9|459
1770061500000|2026-02-02 19:45:00|49433.4|49430.9|49430.2|49427.7|49454.5|49452|49429.3|49426.8|482
1770061800000|2026-02-02 19:50:00|49430.7|49428.2|49428.3|49425.8|49440.5|49438|49424|49421.5|412
1770062100000|2026-02-02 19:55:00|49427.3|49424.8|49406.3|49403.8|49466.8|49464.3|49391.8|49389.3|1529
1770062400000|2026-02-02 20:00:00|49412.3|49409.8|49447|49444.5|49461.3|49458.8|49372.8|49370.3|1515
1770062700000|2026-02-02 20:05:00|49448|49445.5|49447.2|49444.7|49474.3|49471.8|49445|49442.5|531
1770063000000|2026-02-02 20:10:00|49447.7|49445.2|49403.7|49401.2|49457.2|49454.7|49403|49400.5|423
1770063300000|2026-02-02 20:15:00|49404.7|49402.2|49380.4|49377.9|49409.2|49406.7|49364.2|49361.7|1075
1770063600000|2026-02-02 20:20:00|49380.5|49378|49409.4|49406.9|49410.5|49408|49376.1|49373.6|460
1770063900000|2026-02-02 20:25:00|49409.1|49406.6|49402.2|49399.7|49419.5|49417|49390.2|49387.7|556
1770064200000|2026-02-02 20:30:00|49400.7|49398.2|49402.2|49399.7|49422|49419.5|49397.2|49394.7|549
1770064500000|2026-02-02 20:35:00|49401.9|49399.4|49383.1|49380.6|49411|49408.5|49381.7|49379.2|519
1770064800000|2026-02-02 20:40:00|49382.6|49380.1|49377.5|49375|49395.1|49392.6|49375|49372.5|573
1770065100000|2026-02-02 20:45:00|49375.5|49373|49411.3|49408.8|49411.3|49408.8|49374.2|49371.7|668
1770065400000|2026-02-02 20:50:00|49406.3|49403.8|49408.5|49406|49433.9|49431.4|49400.8|49398.3|1547
1770065700000|2026-02-02 20:55:00|49408|49405.5|49395.6|49393.1|49420.1|49417.6|49390.8|49388.3|3253
1770066000000|2026-02-02 21:00:00|49397.6|49392.8|49404.1|49399.3|49411.7|49406.9|49376.6|49371.8|1119
1770066300000|2026-02-02 21:05:00|49404.6|49399.8|49407.1|49402.3|49415.1|49410.3|49380.1|49375.3|879
1770066600000|2026-02-02 21:10:00|49406.5|49401.7|49402.2|49397.4|49413.3|49408.5|49398.1|49393.3|255
1770066900000|2026-02-02 21:15:00|49403.7|49398.9|49396|49391.2|49406.3|49401.5|49391.7|49386.9|176
1770067200000|2026-02-02 21:20:00|49395.9|49391.1|49401.8|49397|49411.6|49406.8|49395.4|49390.6|145
1770067500000|2026-02-02 21:25:00|49402.3|49397.5|49395.8|49391|49404.8|49400|49393.8|49389|86
1770067800000|2026-02-02 21:30:00|49395.3|49390.5|49386|49381.2|49399.2|49394.4|49383.3|49378.5|174
1770068100000|2026-02-02 21:35:00|49385|49380.2|49373.3|49368.5|49390.5|49385.7|49368.9|49364.1|112
1770068400000|2026-02-02 21:40:00|49373.1|49368.3|49373.5|49368.7|49379.1|49374.3|49369.9|49365.1|52
1770068700000|2026-02-02 21:45:00|49372.5|49367.7|49384.1|49379.3|49385.6|49380.8|49370.5|49365.7|69
1770069000000|2026-02-02 21:50:00|49383.6|49378.8|49368.2|49363.4|49384.2|49379.4|49358.4|49353.6|202
1770069300000|2026-02-02 21:55:00|49368.7|49363.9|49362.9|49353.1|49381.2|49376.4|49358.5|49352.9|93
1770069600000|2026-02-02 22:00:00|49364|49354.2|49365.7|49355.9|49365.7|49355.9|49362.4|49352.6|0
1770069900000|2026-02-02 22:05:00|49365.8|49356|49364.1|49354.3|49366.6|49356.8|49364.1|49354.3|0
1770070200000|2026-02-02 22:10:00|49363.2|49353.4|49366.8|49357|49368.5|49358.7|49363.2|49353.4|0
1770070500000|2026-02-02 22:15:00|49367.2|49357.4|49371.2|49361.4|49371.2|49361.4|49367.2|49357.4|0
1770070800000|2026-02-02 22:20:00|49372.2|49362.4|49373.8|49364|49373.8|49364|49371|49361.2|0
1770071100000|2026-02-02 22:25:00|49373.6|49363.8|49375.5|49365.7|49375.5|49365.7|49372.8|49363|0
1770071400000|2026-02-02 22:30:00|49373.9|49364.1|49380.7|49370.9|49380.7|49370.9|49373.9|49364.1|0
1770071700000|2026-02-02 22:35:00|49381.1|49371.3|49383.6|49373.8|49384.8|49375|49378|49368.2|0
1770072000000|2026-02-02 22:40:00|49383.7|49373.9|49389.9|49380.1|49390.8|49381|49382.3|49372.5|0
1770072300000|2026-02-02 22:45:00|49389.8|49380|49392|49382.2|49392|49382.2|49388|49378.2|0
1770072600000|2026-02-02 22:50:00|49391.5|49381.7|49389.9|49380.1|49392|49382.2|49389.2|49379.4|0
1770072900000|2026-02-02 22:55:00|49390.4|49380.6|49385.9|49376.1|49391.1|49381.3|49384.1|49374.3|0
1770073200000|2026-02-02 23:00:00|49362.5|49357.7|49396.6|49391.8|49404.6|49399.8|49355.2|49350.4|184
1770073500000|2026-02-02 23:05:00|49396.1|49391.3|49424.9|49420.1|49440.4|49435.6|49396.1|49391.3|165
1770073800000|2026-02-02 23:10:00|49425.2|49420.4|49411.1|49406.3|49429.5|49424.7|49406.7|49401.9|70
1770074100000|2026-02-02 23:15:00|49411.6|49406.8|49412.6|49407.8|49427.9|49423.1|49410.6|49405.8|83
1770074400000|2026-02-02 23:20:00|49413.1|49408.3|49416.4|49411.6|49417.9|49413.1|49408.7|49403.9|36
1770074700000|2026-02-02 23:25:00|49417.4|49412.6|49419.4|49414.6|49421.1|49416.3|49402.7|49397.9|59
1770075000000|2026-02-02 23:30:00|49419.9|49415.1|49430.8|49426|49430.8|49426|49414.9|49410.1|66
1770075300000|2026-02-02 23:35:00|49431.3|49426.5|49451.8|49447|49453|49448.2|49430.6|49425.8|79
1770075600000|2026-02-02 23:40:00|49450.8|49446|49430.6|49425.8|49451.3|49446.5|49427.9|49423.1|69
1770075900000|2026-02-02 23:45:00|49430.1|49425.3|49422.2|49417.4|49435.4|49430.6|49416.1|49411.3|76
1770076200000|2026-02-02 23:50:00|49421.7|49416.9|49416.2|49411.4|49424.3|49419.5|49411.4|49406.6|90
1770076500000|2026-02-02 23:55:00|49416.7|49411.9|49415.1|49410.3|49423.1|49418.3|49410.3|49405.5|33
1770076800000|2026-02-03 00:00:00|49414.6|49409.8|49405|49400.2|49417.1|49412.3|49400.6|49395.8|135
1770077100000|2026-02-03 00:05:00|49406.5|49401.7|49405.3|49400.5|49412.3|49407.5|49401.4|49396.6|52
1770077400000|2026-02-03 00:10:00|49404.8|49400|49410.8|49406|49417.1|49412.3|49384.4|49379.6|196
1770077700000|2026-02-03 00:15:00|49410.3|49405.5|49420.5|49415.7|49421.6|49416.8|49409.1|49404.3|122
1770078000000|2026-02-03 00:20:00|49420|49415.2|49433.1|49428.3|49439.9|49435.1|49417.9|49413.1|155
1770078300000|2026-02-03 00:25:00|49433.6|49428.8|49435.1|49430.3|49447.7|49442.9|49433.2|49428.4|70
1770078600000|2026-02-03 00:30:00|49435.6|49430.8|49433.2|49428.4|49442.8|49438|49431.5|49426.7|88
1770078900000|2026-02-03 00:35:00|49433.7|49428.9|49438.1|49433.3|49442.5|49437.7|49432.1|49427.3|36
1770079200000|2026-02-03 00:40:00|49437.6|49432.8|49431.4|49426.6|49437.6|49432.8|49421.9|49417.1|96
1770079500000|2026-02-03 00:45:00|49430.9|49426.1|49437.5|49432.7|49440.1|49435.3|49428.7|49423.9|63
1770079800000|2026-02-03 00:50:00|49438|49433.2|49437.8|49433|49443.1|49438.3|49426.1|49421.3|113
1770080100000|2026-02-03 00:55:00|49438.3|49433.5|49438.6|49433.8|49440.8|49436|49431|49426.2|77
1770080400000|2026-02-03 01:00:00|49438.1|49433.3|49431.1|49426.3|49444.5|49439.7|49417.3|49412.5|154
1770080700000|2026-02-03 01:05:00|49431.6|49426.8|49420.6|49415.8|49433.2|49428.4|49420.1|49415.3|71
1770081000000|2026-02-03 01:10:00|49421.1|49416.3|49431.7|49426.9|49433.8|49429|49418.6|49413.8|71
1770081300000|2026-02-03 01:15:00|49432.2|49427.4|49421.9|49417.1|49433.2|49428.4|49421.9|49417.1|78
1770081600000|2026-02-03 01:20:00|49422.4|49417.6|49420|49415.2|49434.5|49429.7|49420|49415.2|130
1770081900000|2026-02-03 01:25:00|49420.5|49415.7|49422.2|49417.4|49428.7|49423.9|49416.7|49411.9|90
1770082200000|2026-02-03 01:30:00|49420.2|49415.4|49416.4|49411.6|49421.3|49416.5|49408.9|49404.1|62
1770082500000|2026-02-03 01:35:00|49416.9|49412.1|49410|49405.2|49418.4|49413.6|49409|49404.2|40
1770082800000|2026-02-03 01:40:00|49409.5|49404.7|49421.6|49416.8|49423.6|49418.8|49406|49401.2|81
1770083100000|2026-02-03 01:45:00|49422.1|49417.3|49405.6|49400.8|49423.1|49418.3|49403.5|49398.7|79
1770083400000|2026-02-03 01:50:00|49406.1|49401.3|49414.7|49409.9|49416.7|49411.9|49401.9|49397.1|38
1770083700000|2026-02-03 01:55:00|49414.2|49409.4|49416.8|49412|49420.7|49415.9|49411.4|49406.6|63
1770084000000|2026-02-03 02:00:00|49415.8|49411|49404.2|49399.4|49415.9|49411.1|49403.3|49398.5|40
1770084300000|2026-02-03 02:05:00|49403.7|49398.9|49408.9|49404.1|49411.2|49406.4|49402.7|49397.9|36
1770084600000|2026-02-03 02:10:00|49408.4|49403.6|49409|49404.2|49410.6|49405.8|49396.9|49392.1|136
1770084900000|2026-02-03 02:15:00|49408.5|49403.7|49413.4|49408.6|49418.4|49413.6|49406|49401.2|53
1770085200000|2026-02-03 02:20:00|49413.9|49409.1|49405.6|49400.8|49419.4|49414.6|49404.6|49399.8|28
1770085500000|2026-02-03 02:25:00|49405.9|49401.1|49396.6|49391.8|49405.9|49401.1|49395.1|49390.3|54
1770085800000|2026-02-03 02:30:00|49397.1|49392.3|49399.6|49394.8|49403.7|49398.9|49391.4|49386.6|37
1770086100000|2026-02-03 02:35:00|49399.1|49394.3|49397.5|49392.7|49402.1|49397.3|49394.8|49390|36
1770086400000|2026-02-03 02:40:00|49397|49392.2|49397.8|49393|49403.6|49398.8|49390|49385.2|73
1770086700000|2026-02-03 02:45:00|49397.3|49392.5|49399.9|49395.1|49402.3|49397.5|49393.3|49388.5|48
1770087000000|2026-02-03 02:50:00|49400.4|49395.6|49408.1|49403.3|49413|49408.2|49398.4|49393.6|61
1770087300000|2026-02-03 02:55:00|49408.6|49403.8|49407.8|49403|49415.8|49411|49404.7|49399.9|73
1770087600000|2026-02-03 03:00:00|49406.3|49401.5|49410.7|49405.9|49413.3|49408.5|49402.9|49398.1|52
1770087900000|2026-02-03 03:05:00|49411.2|49406.4|49423.6|49418.8|49433.3|49428.5|49408.7|49403.9|75
1770088200000|2026-02-03 03:10:00|49424.1|49419.3|49411.5|49406.7|49426.5|49421.7|49410.5|49405.7|36
1770088500000|2026-02-03 03:15:00|49412|49407.2|49419.7|49414.9|49426.4|49421.6|49410.5|49405.7|35
1770088800000|2026-02-03 03:20:00|49420.2|49415.4|49425|49420.2|49427.2|49422.4|49419.7|49414.9|14
1770089100000|2026-02-03 03:25:00|49424.5|49419.7|49424.7|49419.9|49431.2|49426.4|49421.9|49417.1|49
1770089400000|2026-02-03 03:30:00|49424.2|49419.4|49421.3|49416.5|49426.8|49422|49414.4|49409.6|31
1770089700000|2026-02-03 03:35:00|49421.8|49417|49424.3|49419.5|49428.9|49424.1|49418.1|49413.3|29
1770090000000|2026-02-03 03:40:00|49423.8|49419|49432.9|49428.1|49435.9|49431.1|49423.3|49418.5|41
1770090300000|2026-02-03 03:45:00|49432.4|49427.6|49426.1|49421.3|49432.4|49427.6|49422.6|49417.8|42
1770090600000|2026-02-03 03:50:00|49425.6|49420.8|49423.4|49418.6|49428|49423.2|49419.5|49414.7|28
1770090900000|2026-02-03 03:55:00|49422.9|49418.1|49423.1|49418.3|49429.3|49424.5|49419.1|49414.3|56
1770091200000|2026-02-03 04:00:00|49423.6|49418.8|49438.4|49433.6|49445.5|49440.7|49423.6|49418.8|60
1770091500000|2026-02-03 04:05:00|49438.9|49434.1|49437.2|49432.4|49441.9|49437.1|49435.2|49430.4|35
1770091800000|2026-02-03 04:10:00|49436.7|49431.9|49429.5|49424.7|49437.2|49432.4|49423.3|49418.5|41
1770092100000|2026-02-03 04:15:00|49430|49425.2|49426.6|49421.8|49431.5|49426.7|49421.8|49417|13
1770092400000|2026-02-03 04:20:00|49427.1|49422.3|49421.7|49416.9|49427.7|49422.9|49419.7|49414.9|11
1770092700000|2026-02-03 04:25:00|49422.2|49417.4|49425.8|49421|49427.1|49422.3|49418.7|49413.9|15
1770093000000|2026-02-03 04:30:00|49426.3|49421.5|49433.5|49428.7|49439.6|49434.8|49424.1|49419.3|52
1770093300000|2026-02-03 04:35:00|49434|49429.2|49438|49433.2|49439.5|49434.7|49431.5|49426.7|37
1770093600000|2026-02-03 04:40:00|49437.5|49432.7|49440.1|49435.3|49441.6|49436.8|49433.1|49428.3|28
1770093900000|2026-02-03 04:45:00|49439.6|49434.8|49440.8|49436|49442.6|49437.8|49437.6|49432.8|36
1770094200000|2026-02-03 04:50:00|49441.3|49436.5|49444|49439.2|49448.3|49443.5|49438.4|49433.6|47
1770094500000|2026-02-03 04:55:00|49444.5|49439.7|49445.2|49440.4|49446.4|49441.6|49441.6|49436.8|25
1770094800000|2026-02-03 05:00:00|49445.3|49440.5|49429.4|49424.6|49447.7|49442.9|49425.5|49420.7|69
1770095100000|2026-02-03 05:05:00|49429.9|49425.1|49417.9|49413.1|49435.2|49430.4|49416.9|49412.1|58
1770095400000|2026-02-03 05:10:00|49418.4|49413.6|49415.1|49410.3|49418.5|49413.7|49409.3|49404.5|70
1770095700000|2026-02-03 05:15:00|49414.6|49409.8|49410.6|49405.8|49421.2|49416.4|49410.6|49405.8|11
1770096000000|2026-02-03 05:20:00|49410.1|49405.3|49426.5|49421.7|49426.6|49421.8|49407.9|49403.1|39
1770096300000|2026-02-03 05:25:00|49427|49422.2|49423.5|49418.7|49429.5|49424.7|49421.9|49417.1|29
1770096600000|2026-02-03 05:30:00|49425|49420.2|49428.7|49423.9|49429.8|49425|49420|49415.2|36
1770096900000|2026-02-03 05:35:00|49428.2|49423.4|49431.4|49426.6|49437.6|49432.8|49428.2|49423.4|41
1770097200000|2026-02-03 05:40:00|49431.9|49427.1|49427.9|49423.1|49432.9|49428.1|49426.4|49421.6|27
1770097500000|2026-02-03 05:45:00|49428.4|49423.6|49443.3|49438.5|49444.3|49439.5|49425.9|49421.1|56
1770097800000|2026-02-03 05:50:00|49442.3|49437.5|49430.6|49425.8|49443.3|49438.5|49427|49422.2|51
1770098100000|2026-02-03 05:55:00|49431.1|49426.3|49434.4|49429.6|49436.4|49431.6|49429.5|49424.7|16
1770098400000|2026-02-03 06:00:00|49435|49430.2|49432.4|49427.6|49438.1|49433.3|49427.7|49422.9|38
1770098700000|2026-02-03 06:05:00|49431.9|49427.1|49449|49444.2|49449|49444.2|49430.2|49425.4|42
1770099000000|2026-02-03 06:10:00|49449.5|49444.7|49452.3|49447.5|49460.2|49455.4|49448.7|49443.9|115
1770099300000|2026-02-03 06:15:00|49452.8|49448|49457.2|49452.4|49459.3|49454.5|49450.4|49445.6|60
1770099600000|2026-02-03 06:20:00|49456.7|49451.9|49452.6|49447.8|49459.1|49454.3|49451.1|49446.3|60
1770099900000|2026-02-03 06:25:00|49452.3|49447.5|49443.9|49439.1|49457.5|49452.7|49442.1|49437.3|37
1770100200000|2026-02-03 06:30:00|49443.4|49438.6|49457.4|49452.6|49459.4|49454.6|49439.6|49434.8|96
1770100500000|2026-02-03 06:35:00|49456.9|49452.1|49450.1|49445.3|49458.8|49454|49440.8|49436|90
1770100800000|2026-02-03 06:40:00|49449.6|49444.8|49449.3|49444.5|49455.4|49450.6|49441.8|49437|52
1770101100000|2026-02-03 06:45:00|49449.8|49445|49439.5|49434.7|49450.1|49445.3|49434.8|49430|38
1770101400000|2026-02-03 06:50:00|49439|49434.2|49440|49435.2|49443.7|49438.9|49436.3|49431.5|23
1770101700000|2026-02-03 06:55:00|49440.5|49435.7|49433.8|49429|49444.9|49440.1|49433.3|49428.5|12
1770102000000|2026-02-03 07:00:00|49433.7|49430.2|49439.7|49436.1|49447.1|49443.5|49431.7|49428.1|116
1770102300000|2026-02-03 07:05:00|49439.2|49435.6|49439.4|49435.8|49442.6|49439|49430.4|49426.8|106
1770102600000|2026-02-03 07:10:00|49439.3|49435.7|49448.3|49444.7|49456.5|49452.9|49438.4|49434.8|62
1770102900000|2026-02-03 07:15:00|49447.8|49444.2|49430.5|49426.9|49452.9|49449.3|49428.5|49424.9|78
1770103200000|2026-02-03 07:20:00|49431|49427.4|49435|49431.4|49440.2|49436.6|49428.3|49424.7|54
1770103500000|2026-02-03 07:25:00|49434.5|49430.9|49435.9|49432.3|49441.7|49438.1|49429.8|49426.2|24
1770103800000|2026-02-03 07:30:00|49436.4|49432.8|49440.5|49436.9|49443.6|49440|49427.4|49423.8|32
1770104100000|2026-02-03 07:35:00|49441|49437.4|49442.1|49438.5|49445.3|49441.7|49436.9|49433.3|47
1770104400000|2026-02-03 07:40:00|49442.6|49439|49444.3|49440.7|49447.2|49443.6|49441.8|49438.2|78
1770104700000|2026-02-03 07:45:00|49443.8|49440.2|49447.2|49443.6|49450.6|49447|49437.9|49434.3|133
1770105000000|2026-02-03 07:50:00|49447.5|49443.9|49440.5|49436.9|49449.9|49446.3|49433.2|49429.6|59
1770105300000|2026-02-03 07:55:00|49440|49436.4|49440.6|49437|49445.1|49441.5|49437.4|49433.8|47
1770105600000|2026-02-03 08:00:00|49438.6|49435|49439.3|49435.7|49440.8|49437.2|49420.3|49416.7|256
1770105900000|2026-02-03 08:05:00|49437.8|49434.2|49461.1|49457.5|49461.6|49458|49425.9|49422.3|156
1770106200000|2026-02-03 08:10:00|49459.6|49456|49464.9|49461.3|49472.9|49469.3|49458.2|49454.6|195
1770106500000|2026-02-03 08:15:00|49464.5|49460.9|49465.4|49461.8|49467.9|49464.3|49456.2|49452.6|99
1770106800000|2026-02-03 08:20:00|49465.3|49461.7|49467.1|49463.5|49471.4|49467.8|49452.3|49448.7|78
1770107100000|2026-02-03 08:25:00|49466.6|49463|49448.4|49444.8|49475.5|49471.9|49447.9|49444.3|157
1770107400000|2026-02-03 08:30:00|49447.9|49444.3|49434.5|49430.9|49451.4|49447.8|49432.1|49428.5|105
1770107700000|2026-02-03 08:35:00|49433.5|49429.9|49432.6|49429|49439.6|49436|49424.6|49421|55
1770108000000|2026-02-03 08:40:00|49433.1|49429.5|49441.8|49438.2|49445.4|49441.8|49428.4|49424.8|45
1770108300000|2026-02-03 08:45:00|49441.3|49437.7|49435.2|49431.6|49443.1|49439.5|49432.3|49428.7|81
1770108600000|2026-02-03 08:50:00|49434.8|49431.2|49426.6|49423|49435.8|49432.2|49418.9|49415.3|89
1770108900000|2026-02-03 08:55:00|49426.1|49422.5|49427.4|49423.8|49430.3|49426.7|49414.6|49411|91
1770109200000|2026-02-03 09:00:00|49426.9|49423.3|49418.5|49414.9|49436.8|49433.2|49415|49411.4|93
1770109500000|2026-02-03 09:05:00|49420|49416.4|49426.1|49422.5|49434.2|49430.6|49419|49415.4|77
1770109800000|2026-02-03 09:10:00|49425.6|49422|49427|49423.4|49431.7|49428.1|49422.3|49418.7|67
1770110100000|2026-02-03 09:15:00|49427.5|49423.9|49430.3|49426.7|49432.7|49429.1|49420.6|49417|89
1770110400000|2026-02-03 09:20:00|49429.8|49426.2|49417.7|49414.1|49431.6|49428|49417.4|49413.8|64
1770110700000|2026-02-03 09:25:00|49418.2|49414.6|49408.1|49404.5|49422.6|49419|49407.1|49403.5|87
1770111000000|2026-02-03 09:30:00|49409.1|49405.5|49403.9|49400.3|49415|49411.4|49402.4|49398.8|106
1770111300000|2026-02-03 09:35:00|49404.4|49400.8|49382.4|49378.8|49405.2|49401.6|49377.9|49374.3|199
1770111600000|2026-02-03 09:40:00|49382.5|49378.9|49386.1|49382.5|49393.8|49390.2|49380.6|49377|124
1770111900000|2026-02-03 09:45:00|49386.6|49383|49380.7|49377.1|49391.2|49387.6|49372.4|49368.8|100
1770112200000|2026-02-03 09:50:00|49381.2|49377.6|49374|49370.4|49384.7|49381.1|49374|49370.4|58
1770112500000|2026-02-03 09:55:00|49373.5|49369.9|49386.4|49382.8|49387|49383.4|49366.1|49362.5|85
1770112800000|2026-02-03 10:00:00|49386.5|49382.9|49407.9|49404.3|49410.3|49406.7|49386.1|49382.5|120
1770113100000|2026-02-03 10:05:00|49407.4|49403.8|49407.4|49403.8|49411.2|49407.6|49400.7|49397.1|44
1770113400000|2026-02-03 10:10:00|49406.9|49403.3|49401.8|49398.2|49411.9|49408.3|49399.2|49395.6|46
1770113700000|2026-02-03 10:15:00|49401.6|49398|49399.2|49395.6|49404.4|49400.8|49391|49387.4|51
1770114000000|2026-02-03 10:20:00|49398.7|49395.1|49396.5|49392.9|49402.1|49398.5|49391.1|49387.5|45
1770114300000|2026-02-03 10:25:00|49396|49392.4|49399.8|49396.2|49402.9|49399.3|49391.3|49387.7|42
1770114600000|2026-02-03 10:30:00|49400.3|49396.7|49393|49389.4|49400.3|49396.7|49392.9|49389.3|57
1770114900000|2026-02-03 10:35:00|49392.5|49388.9|49380.3|49376.7|49394|49390.4|49377.1|49373.5|93
1770115200000|2026-02-03 10:40:00|49379.8|49376.2|49379.1|49375.5|49383.2|49379.6|49374.5|49370.9|83
1770115500000|2026-02-03 10:45:00|49379.6|49376|49372.1|49368.5|49381.9|49378.3|49371.3|49367.7|32
1770115800000|2026-02-03 10:50:00|49372.2|49368.6|49373.4|49369.8|49378.6|49375|49368.9|49365.3|50
1770116100000|2026-02-03 10:55:00|49373.9|49370.3|49371.9|49368.3|49380|49376.4|49369.8|49366.2|40
1770116400000|2026-02-03 11:00:00|49372.4|49368.8|49353.5|49349.9|49375.4|49371.8|49346.6|49343|157
1770116700000|2026-02-03 11:05:00|49353|49349.4|49351.8|49348.2|49361.4|49357.8|49350.8|49347.2|86
1770117000000|2026-02-03 11:10:00|49350.8|49347.2|49367.5|49363.9|49370.9|49367.3|49350.3|49346.7|92
1770117300000|2026-02-03 11:15:00|49367|49363.4|49358.8|49355.2|49367.6|49364|49352.2|49348.6|56
1770117600000|2026-02-03 11:20:00|49359.3|49355.7|49371.8|49368.2|49376.8|49373.2|49359.3|49355.7|58
1770117900000|2026-02-03 11:25:00|49371.3|49367.7|49365.9|49362.3|49372.6|49369|49363.7|49360.1|30
1770118200000|2026-02-03 11:30:00|49352.9|49349.3|49346.2|49342.6|49355.1|49351.5|49336|49332.4|595
1770118500000|2026-02-03 11:35:00|49345.7|49342.1|49350.2|49346.6|49357.4|49353.8|49345.7|49342.1|122
1770118800000|2026-02-03 11:40:00|49349.7|49346.1|49363.3|49359.7|49364.6|49361|49347.4|49343.8|113
1770119100000|2026-02-03 11:45:00|49362.3|49358.7|49357.3|49353.7|49366.3|49362.7|49351.7|49348.1|111
1770119400000|2026-02-03 11:50:00|49356.8|49353.2|49346|49342.4|49357.3|49353.7|49340.5|49336.9|86
1770119700000|2026-02-03 11:55:00|49346.5|49342.9|49367.1|49363.5|49371.6|49368|49346.5|49342.9|124
1770120000000|2026-02-03 12:00:00|49367.6|49364|49358.4|49354.8|49377.5|49373.9|49357.2|49353.6|183
1770120300000|2026-02-03 12:05:00|49358.5|49354.9|49370.5|49366.9|49373.5|49369.9|49355.6|49352|70
1770120600000|2026-02-03 12:10:00|49371|49367.4|49388.3|49384.7|49389.3|49385.7|49367.3|49363.7|105
1770120900000|2026-02-03 12:15:00|49389.3|49385.7|49387|49383.4|49390|49386.4|49374.6|49371|124
1770121200000|2026-02-03 12:20:00|49386.5|49382.9|49390.1|49386.5|49393.8|49390.2|49382.4|49378.8|68
1770121500000|2026-02-03 12:25:00|49390.6|49387|49408.3|49404.7|49410.1|49406.5|49386.1|49382.5|159
1770121800000|2026-02-03 12:30:00|49408.4|49404.8|49415.8|49412.2|49425.4|49421.8|49405.6|49402|124
1770122100000|2026-02-03 12:35:00|49415.3|49411.7|49422.6|49419|49424.1|49420.5|49408.8|49405.2|76
1770122400000|2026-02-03 12:40:00|49423.4|49419.8|49426.7|49423.1|49430.3|49426.7|49418.9|49415.3|62
1770122700000|2026-02-03 12:45:00|49426.5|49422.9|49427.8|49424.2|49433.1|49429.5|49423.4|49419.8|140
1770123000000|2026-02-03 12:50:00|49428.1|49424.5|49425.2|49421.6|49430.6|49427|49420.5|49416.9|100
1770123300000|2026-02-03 12:55:00|49425.1|49421.5|49418|49414.4|49433.7|49430.1|49414.3|49410.7|81
1770123600000|2026-02-03 13:00:00|49417.5|49413.9|49400.7|49397.1|49420.6|49417|49394.2|49390.6|384
1770123900000|2026-02-03 13:05:00|49400.2|49396.6|49399.8|49396.2|49410.4|49406.8|49391.9|49388.3|148
1770124200000|2026-02-03 13:10:00|49399.3|49395.7|49385.8|49382.2|49403.3|49399.7|49385.3|49381.7|149
1770124500000|2026-02-03 13:15:00|49385.5|49381.9|49389.1|49385.5|49395.4|49391.8|49381|49377.4|131
1770124800000|2026-02-03 13:20:00|49388.6|49385|49387.3|49383.7|49392.6|49389|49376.3|49372.7|141
1770125100000|2026-02-03 13:25:00|49386.8|49383.2|49407.7|49404.1|49409.1|49405.5|49386.4|49382.8|245
1770125400000|2026-02-03 13:30:00|49408.2|49404.6|49406.3|49402.7|49416.5|49412.9|49395.7|49392.1|306
1770125700000|2026-02-03 13:35:00|49406.2|49402.6|49393.2|49389.6|49410.2|49406.6|49389.7|49386.1|139
1770126000000|2026-02-03 13:40:00|49393.7|49390.1|49377.1|49373.5|49397.7|49394.1|49376.4|49372.8|129
1770126300000|2026-02-03 13:45:00|49376.8|49373.2|49386.9|49383.3|49394.4|49390.8|49374.1|49370.5|97
1770126600000|2026-02-03 13:50:00|49387.9|49384.3|49383.5|49379.9|49388.1|49384.5|49369.5|49365.9|170
1770126900000|2026-02-03 13:55:00|49383.1|49379.5|49381.7|49378.1|49386.7|49383.1|49375.7|49372.1|127
1770127200000|2026-02-03 14:00:00|49381.2|49377.6|49360.9|49357.3|49384.2|49380.6|49358.1|49354.5|245
1770127500000|2026-02-03 14:05:00|49360.4|49356.8|49346|49342.4|49364|49360.4|49342|49338.4|329
1770127800000|2026-02-03 14:10:00|49345.5|49341.9|49343.1|49339.5|49351.6|49348|49335.4|49331.8|364
1770128100000|2026-02-03 14:15:00|49342.6|49339|49327.9|49324.3|49345.4|49341.8|49319.8|49316.2|512
1770128400000|2026-02-03 14:20:00|49327.6|49324|49317.1|49313.5|49332.1|49328.5|49313.2|49309.6|572
1770128700000|2026-02-03 14:25:00|49312.1|49308.5|49310|49306.4|49319.3|49315.7|49284.1|49280.5|1531
1770129000000|2026-02-03 14:30:00|49308.9|49305.4|49487.4|49484.9|49551.8|49549.3|49307.9|49305.4|9908
1770129300000|2026-02-03 14:35:00|49482.9|49480.4|49521.2|49518.7|49535.6|49533.1|49451.3|49448.8|3748
1770129600000|2026-02-03 14:40:00|49520.9|49518.4|49574.9|49572.4|49643.9|49641.4|49520.9|49518.4|5037
1770129900000|2026-02-03 14:45:00|49574.4|49571.9|49588.5|49586|49598.1|49595.6|49494.9|49492.4|2689
1770130200000|2026-02-03 14:50:00|49584.5|49582|49489.2|49486.7|49615.5|49613|49488.4|49485.9|2133
1770130500000|2026-02-03 14:55:00|49488.6|49486.1|49420.2|49417.7|49511|49508.5|49405.9|49403.4|2449
1770130800000|2026-02-03 15:00:00|49418.7|49416.2|49430.5|49428|49459.5|49457|49397.8|49395.3|2294
1770131100000|2026-02-03 15:05:00|49429.5|49427|49469.5|49467|49474.5|49472|49417.7|49415.2|1990
1770131400000|2026-02-03 15:10:00|49467.5|49465|49419.4|49416.9|49472.2|49469.7|49376.7|49374.2|2129
1770131700000|2026-02-03 15:15:00|49419.2|49416.7|49444.1|49441.6|49500.2|49497.7|49410.4|49407.9|2105
1770132000000|2026-02-03 15:20:00|49445.1|49442.6|49434.5|49432|49482.3|49479.8|49425.4|49422.9|1767
1770132300000|2026-02-03 15:25:00|49434.8|49432.3|49469.8|49467.3|49537.1|49534.6|49418.8|49416.3|1918
1770132600000|2026-02-03 15:30:00|49470.3|49467.8|49458.9|49456.4|49506.4|49503.9|49443|49440.5|1281
1770132900000|2026-02-03 15:35:00|49457.4|49454.9|49448.6|49446.1|49457.4|49454.9|49392.8|49390.3|1318
1770133200000|2026-02-03 15:40:00|49448.5|49446|49376.7|49374.2|49463.1|49460.6|49374.4|49371.9|1457
1770133500000|2026-02-03 15:45:00|49374.7|49372.2|49455.8|49453.3|49456|49453.5|49348.7|49346.2|1728
1770133800000|2026-02-03 15:50:00|49455.7|49453.2|49463.3|49460.8|49484.1|49481.6|49412.8|49410.3|1609
1770134100000|2026-02-03 15:55:00|49461.3|49458.8|49454.9|49452.4|49488.1|49485.6|49440.8|49438.3|990
1770134400000|2026-02-03 16:00:00|49454.8|49452.3|49454.1|49451.6|49476.3|49473.8|49440.2|49437.7|968
1770134700000|2026-02-03 16:05:00|49455.6|49453.1|49458.8|49456.3|49479.8|49477.3|49450.4|49447.9|714
1770135000000|2026-02-03 16:10:00|49459.3|49456.8|49438.9|49436.4|49466.7|49464.2|49435.2|49432.7|654
1770135300000|2026-02-03 16:15:00|49439.9|49437.4|49423.2|49420.7|49462.2|49459.7|49408.3|49405.8|784
1770135600000|2026-02-03 16:20:00|49425.5|49423|49371.6|49369.1|49446.9|49444.4|49366.2|49363.7|1065
1770135900000|2026-02-03 16:25:00|49371.3|49368.8|49366.9|49364.4|49430.4|49427.9|49365.7|49363.2|1085
1770136200000|2026-02-03 16:30:00|49368|49365.5|49360.3|49357.8|49391.6|49389.1|49333.7|49331.2|1384
1770136500000|2026-02-03 16:35:00|49359.3|49356.8|49336.4|49333.9|49379.1|49376.6|49322.4|49319.9|1249
1770136800000|2026-02-03 16:40:00|49337.7|49335.2|49321.7|49319.2|49346.4|49343.9|49290.3|49287.8|1156
1770137100000|2026-02-03 16:45:00|49321.5|49319|49320.6|49318.1|49337.3|49334.8|49277.1|49274.6|1097
1770137400000|2026-02-03 16:50:00|49321.6|49319.1|49301|49298.5|49321.7|49319.2|49270|49267.5|1035
1770137700000|2026-02-03 16:55:00|49301.1|49298.6|49306|49303.5|49328.5|49326|49295.6|49293.1|785
1770138000000|2026-02-03 17:00:00|49304.6|49302.1|49313.3|49310.8|49321.2|49318.7|49285.3|49282.8|810
1770138300000|2026-02-03 17:05:00|49314.3|49311.8|49299.8|49297.3|49314.3|49311.8|49279.6|49277.1|625
1770138600000|2026-02-03 17:10:00|49301.8|49299.3|49209.9|49207.4|49311.9|49309.4|49170.5|49168|3290
1770138900000|2026-02-03 17:15:00|49208.4|49205.9|49227.3|49224.8|49261.1|49258.6|49199.3|49196.8|1301
1770139200000|2026-02-03 17:20:00|49227.5|49225|49253.5|49251|49258.9|49256.4|49211.5|49209|919
1770139500000|2026-02-03 17:25:00|49252.5|49250|49181.5|49179|49270.2|49267.7|49181.5|49179|669
1770139800000|2026-02-03 17:30:00|49180.9|49178.4|49138.6|49136.1|49182.8|49180.3|49138.3|49135.8|1438
1770140100000|2026-02-03 17:35:00|49138.4|49135.9|49134.3|49131.8|49153.8|49151.3|49121.7|49119.2|1091
1770140400000|2026-02-03 17:40:00|49136.1|49133.6|49085.8|49083.3|49136.1|49133.6|49078.8|49076.3|1673
1770140700000|2026-02-03 17:45:00|49078.8|49076.3|49090.7|49088.2|49104.7|49102.2|49068|49065.5|1336
1770141000000|2026-02-03 17:50:00|49091.7|49089.2|49048.5|49046|49135.5|49133|49030.2|49027.7|1675
1770141300000|2026-02-03 17:55:00|49049|49046.5|49025.6|49023.1|49067.5|49065|49021.2|49018.7|1074
1770141600000|2026-02-03 18:00:00|49025.3|49022.8|49041.7|49039.2|49051.7|49049.2|49020.5|49018|1164
1770141900000|2026-02-03 18:05:00|49040.7|49038.2|49056.3|49053.8|49097.2|49094.7|49034.9|49032.4|2237
1770142200000|2026-02-03 18:10:00|49057.6|49055.1|48992.6|48990.1|49059.6|49057.1|48961.4|48958.9|1886
1770142500000|2026-02-03 18:15:00|48990.6|48988.1|49003.8|49001.3|49012.8|49010.3|48961|48958.5|1201
1770142800000|2026-02-03 18:20:00|49004.3|49001.8|48991.7|48989.2|49025|49022.5|48984.2|48981.7|1302
1770143100000|2026-02-03 18:25:00|48990.7|48988.2|48956.6|48954.1|49029.9|49027.4|48955|48952.5|1250
1770143400000|2026-02-03 18:30:00|48955.8|48953.3|48969.3|48966.8|48991.7|48989.2|48944.2|48941.7|1658
1770143700000|2026-02-03 18:35:00|48968.3|48965.8|48989.8|48987.3|48989.8|48987.3|48946|48943.5|978
1770144000000|2026-02-03 18:40:00|48989.6|48987.1|48952.2|48949.7|48990.6|48988.1|48950.1|48947.6|887
1770144300000|2026-02-03 18:45:00|48949.7|48947.2|48961.1|48958.6|48964.5|48962|48930.5|48928|877
1770144600000|2026-02-03 18:50:00|48960.6|48958.1|48933|48930.5|48960.6|48958.1|48926.8|48924.3|700
1770144900000|2026-02-03 18:55:00|48933.5|48931|48887.9|48885.4|48970.5|48968|48883.2|48880.7|1165
1770145200000|2026-02-03 19:00:00|48887.1|48884.6|48878.6|48876.1|48924.8|48922.3|48860.5|48858|1828
1770145500000|2026-02-03 19:05:00|48875.6|48873.1|48846.8|48844.3|48885.2|48882.7|48833.1|48830.6|1027
1770145800000|2026-02-03 19:10:00|48845.6|48843.1|48962.4|48959.9|48969.6|48967.1|48837.5|48835|1855
1770146100000|2026-02-03 19:15:00|48962.7|48960.2|49005.2|49002.7|49013.7|49011.2|48954.5|48952|1603
1770146400000|2026-02-03 19:20:00|49006.1|49003.6|48997.3|48994.8|49029.5|49027|48995.1|48992.6|1172
1770146700000|2026-02-03 19:25:00|48997.5|48995|48969.5|48967|49017.4|49014.9|48938.3|48935.8|1792
1770147000000|2026-02-03 19:30:00|48968.5|48966|48966.4|48963.9|49018.5|49016|48940.4|48937.9|1535
1770147300000|2026-02-03 19:35:00|48965.9|48963.4|49014.9|49012.4|49016.6|49014.1|48962.4|48959.9|802
1770147600000|2026-02-03 19:40:00|49015.6|49013.1|49029.8|49027.3|49045.3|49042.8|49003.8|49001.3|1201
1770147900000|2026-02-03 19:45:00|49028.8|49026.3|48992.9|48990.4|49036|49033.5|48986.9|48984.4|810
1770148200000|2026-02-03 19:50:00|48995.5|48993|49011.2|49008.7|49035.3|49032.8|48966.8|48964.3|1405
1770148500000|2026-02-03 19:55:00|49014.2|49011.7|49054.4|49051.9|49069|49066.5|49010.8|49008.3|1230
1770148800000|2026-02-03 20:00:00|49053.4|49050.9|49036.1|49033.6|49065.7|49063.2|49031.9|49029.4|777
1770149100000|2026-02-03 20:05:00|49035.1|49032.6|49082.1|49079.6|49086.1|49083.6|49032.1|49029.6|738
1770149400000|2026-02-03 20:10:00|49081.2|49078.7|49107.4|49104.9|49107.4|49104.9|49068.1|49065.6|879
1770149700000|2026-02-03 20:15:00|49105.9|49103.4|49126.1|49123.6|49145.3|49142.8|49080.6|49078.1|983
1770150000000|2026-02-03 20:20:00|49127.3|49124.8|49130.2|49127.7|49131.7|49129.2|49090.6|49088.1|958
1770150300000|2026-02-03 20:25:00|49130.5|49128|49147.8|49145.3|49153.7|49151.2|49127|49124.5|884
1770150600000|2026-02-03 20:30:00|49146.4|49143.9|49226|49223.5|49228|49225.5|49144.2|49141.7|1557
1770150900000|2026-02-03 20:35:00|49225|49222.5|49239.8|49237.3|49254.6|49252.1|49210.6|49208.1|1033
1770151200000|2026-02-03 20:40:00|49237.9|49235.4|49200.8|49198.3|49238.8|49236.3|49191.1|49188.6|959
1770151500000|2026-02-03 20:45:00|49200.4|49197.9|49228.7|49226.2|49228.7|49226.2|49187.7|49185.2|623
1770151800000|2026-02-03 20:50:00|49226.9|49224.4|49264.4|49261.9|49278|49275.5|49226.9|49224.4|1754
1770152100000|2026-02-03 20:55:00|49266.4|49263.9|49235.8|49233.3|49280.5|49278|49233.4|49230.9|3940
1770152400000|2026-02-03 21:00:00|49236.3|49231.5|49256.5|49251.7|49271.1|49266.3|49199.1|49194.3|3157
1770152700000|2026-02-03 21:05:00|49256.6|49251.8|49264.3|49259.5|49270.5|49265.7|49229.6|49224.8|1343
1770153000000|2026-02-03 21:10:00|49263.8|49259|49272.1|49267.3|49313.9|49309.1|49263.8|49259|1273
1770153300000|2026-02-03 21:15:00|49277.6|49272.8|49262.4|49257.6|49291|49286.2|49249|49244.2|997
1770153600000|2026-02-03 21:20:00|49264.4|49259.6|49249.7|49244.9|49271.4|49266.6|49245.6|49240.8|383
1770153900000|2026-02-03 21:25:00|49250.7|49245.9|49264.1|49259.3|49273.1|49268.3|49246.3|49241.5|233
1770154200000|2026-02-03 21:30:00|49263.6|49258.8|49254.5|49249.7|49268.6|49263.8|49249.1|49244.3|280
1770154500000|2026-02-03 21:35:00|49254.4|49249.6|49251|49246.2|49264.9|49260.1|49248.5|49243.7|109
1770154800000|2026-02-03 21:40:00|49251.5|49246.7|49266.7|49261.9|49283.1|49278.3|49249.9|49245.1|354
1770155100000|2026-02-03 21:45:00|49267.2|49262.4|49260.3|49255.5|49271|49266.2|49256.4|49251.6|101
1770155400000|2026-02-03 21:50:00|49259.8|49255|49248.5|49243.7|49259.8|49255|49240.6|49235.8|174
1770155700000|2026-02-03 21:55:00|49249|49244.2|49269.6|49259.8|49270.3|49261.7|49236|49231.2|165
1770156000000|2026-02-03 22:00:00|49269.7|49259.9|49262.3|49252.5|49269.7|49259.9|49254.7|49244.9|0
1770156300000|2026-02-03 22:05:00|49261.8|49252|49259.3|49249.5|49263.1|49253.3|49259.3|49249.5|0
1770156600000|2026-02-03 22:10:00|49259|49249.2|49258.7|49248.9|49261.2|49251.4|49255.7|49245.9|0
1770156900000|2026-02-03 22:15:00|49257.8|49248|49258.9|49249.1|49260.7|49250.9|49257.5|49247.7|0
1770157200000|2026-02-03 22:20:00|49258.6|49248.8|49258.2|49248.4|49261.6|49251.8|49257.3|49247.5|0
1770157500000|2026-02-03 22:25:00|49258.6|49248.8|49258.2|49248.4|49262.3|49252.5|49257.1|49247.3|0
1770157800000|2026-02-03 22:30:00|49256|49246.2|49260|49250.2|49260|49250.2|49255.9|49246.1|0
1770158100000|2026-02-03 22:35:00|49260.5|49250.7|49261|49251.2|49261.6|49251.8|49260.4|49250.6|0
1770158400000|2026-02-03 22:40:00|49260.5|49250.7|49260.9|49251.1|49260.9|49251.1|49256.8|49247|0
1770158700000|2026-02-03 22:45:00|49260.4|49250.6|49265.5|49255.7|49272.4|49262.6|49258.9|49249.1|0
1770159000000|2026-02-03 22:50:00|49265.7|49255.9|49259|49249.2|49265.7|49255.9|49257|49247.2|0
1770159300000|2026-02-03 22:55:00|49259.1|49249.3|49258.1|49248.3|49261.3|49251.5|49254.7|49244.9|0
1770159600000|2026-02-03 23:00:00|49281.1|49276.3|49292.4|49287.6|49293.6|49288.8|49267.1|49262.3|171
1770159900000|2026-02-03 23:05:00|49293.9|49289.1|49274.8|49270|49293.9|49289.1|49266.9|49262.1|157
1770160200000|2026-02-03 23:10:00|49274.7|49269.9|49296.9|49292.1|49297.3|49292.5|49269.6|49264.8|206
1770160500000|2026-02-03 23:15:00|49296.4|49291.6|49290.1|49285.3|49312.7|49307.9|49289.6|49284.8|93
1770160800000|2026-02-03 23:20:00|49290.6|49285.8|49284.1|49279.3|49291.1|49286.3|49275.6|49270.8|54
1770161100000|2026-02-03 23:25:00|49286.6|49281.8|49267.7|49262.9|49291.3|49286.5|49263|49258.2|83
1770161400000|2026-02-03 23:30:00|49268.2|49263.4|49262.9|49258.1|49281.1|49276.3|49257.6|49252.8|61
1770161700000|2026-02-03 23:35:00|49263.4|49258.6|49273.2|49268.4|49273.2|49268.4|49258.3|49253.5|31
1770162000000|2026-02-03 23:40:00|49273|49268.2|49280|49275.2|49281|49276.2|49269.3|49264.5|38
1770162300000|2026-02-03 23:45:00|49280.5|49275.7|49279.8|49275|49283.6|49278.8|49265.6|49260.8|54
1770162600000|2026-02-03 23:50:00|49279.3|49274.5|49287.5|49282.7|49292.7|49287.9|49275.3|49270.5|24
1770162900000|2026-02-03 23:55:00|49288|49283.2|49297.6|49292.8|49301.9|49297.1|49279.2|49274.4|74
1770163200000|2026-02-04 00:00:00|49298.6|49293.8|49277.8|49273|49303.2|49298.4|49266.3|49261.5|126
1770163500000|2026-02-04 00:05:00|49280.8|49276|49279.5|49274.7|49285.5|49280.7|49270.6|49265.8|49
1770163800000|2026-02-04 00:10:00|49280|49275.2|49269.9|49265.1|49280|49275.2|49266.9|49262.1|72
1770164100000|2026-02-04 00:15:00|49271.4|49266.6|49292.7|49287.9|49295.1|49290.3|49269.9|49265.1|104
1770164400000|2026-02-04 00:20:00|49292.2|49287.4|49279.8|49275|49292.7|49287.9|49279.3|49274.5|36
1770164700000|2026-02-04 00:25:00|49279.3|49274.5|49272.1|49267.3|49285.3|49280.5|49262.2|49257.4|74
1770165000000|2026-02-04 00:30:00|49272.6|49267.8|49286.9|49282.1|49287.9|49283.1|49272.2|49267.4|51
1770165300000|2026-02-04 00:35:00|49287.4|49282.6|49284.5|49279.7|49293.8|49289|49279.4|49274.6|45
1770165600000|2026-02-04 00:40:00|49284|49279.2|49277.8|49273|49288.6|49283.8|49277|49272.2|72
1770165900000|2026-02-04 00:45:00|49278.3|49273.5|49272.5|49267.7|49284.6|49279.8|49269|49264.2|37
1770166200000|2026-02-04 00:50:00|49273|49268.2|49269|49264.2|49282|49277.2|49265|49260.2|114
1770166500000|2026-02-04 00:55:00|49268.5|49263.7|49262.8|49258|49275.9|49271.1|49262.8|49258|76
1770166800000|2026-02-04 01:00:00|49264.3|49259.5|49292.7|49287.9|49296.3|49291.5|49264.3|49259.5|221
1770167100000|2026-02-04 01:05:00|49293.2|49288.4|49277|49272.2|49293.2|49288.4|49268.2|49263.4|98
1770167400000|2026-02-04 01:10:00|49277.5|49272.7|49297.3|49292.5|49298.2|49293.4|49277.5|49272.7|78
1770167700000|2026-02-04 01:15:00|49297.8|49293|49280.1|49275.3|49300.9|49296.1|49278|49273.2|133
1770168000000|2026-02-04 01:20:00|49280.6|49275.8|49287.3|49282.5|49291.6|49286.8|49280.1|49275.3|50
1770168300000|2026-02-04 01:25:00|49287.8|49283|49285.1|49280.3|49290.5|49285.7|49281.3|49276.5|63
1770168600000|2026-02-04 01:30:00|49284.6|49279.8|49278.3|49273.5|49290.1|49285.3|49277.3|49272.5|58
1770168900000|2026-02-04 01:35:00|49277.8|49273|49262.2|49257.4|49279.4|49274.6|49258.5|49253.7|109
1770169200000|2026-02-04 01:40:00|49260.7|49255.9|49268.8|49264|49271|49266.2|49258.2|49253.4|75
1770169500000|2026-02-04 01:45:00|49269.3|49264.5|49266.5|49261.7|49280.5|49275.7|49262.9|49258.1|87
1770169800000|2026-02-04 01:50:00|49267|49262.2|49269.8|49265|49275.6|49270.8|49263.8|49259|42
1770170100000|2026-02-04 01:55:00|49270.8|49266|49268.7|49263.9|49275.2|49270.4|49266.5|49261.7|40
1770170400000|2026-02-04 02:00:00|49275.7|49270.9|49281.3|49276.5|49284.8|49280|49270.3|49265.5|126
1770170700000|2026-02-04 02:05:00|49281.8|49277|49300.7|49295.9|49307.2|49302.4|49281.8|49277|184
1770171000000|2026-02-04 02:10:00|49300.2|49295.4|49294.4|49289.6|49302.7|49297.9|49290.3|49285.5|60
1770171300000|2026-02-04 02:15:00|49294.9|49290.1|49285.9|49281.1|49302.6|49297.8|49285.6|49280.8|61
1770171600000|2026-02-04 02:20:00|49286.4|49281.6|49287.2|49282.4|49291.5|49286.7|49278.8|49274|49
1770171900000|2026-02-04 02:25:00|49286.6|49281.8|49281|49276.2|49292.4|49287.6|49269|49264.2|79
1770172200000|2026-02-04 02:30:00|49281.5|49276.7|49287.2|49282.4|49290.9|49286.1|49279|49274.2|42
1770172500000|2026-02-04 02:35:00|49287.1|49282.3|49283.7|49278.9|49290.7|49285.9|49283.2|49278.4|13
1770172800000|2026-02-04 02:40:00|49284.2|49279.4|49291.3|49286.5|49292.8|49288|49269.5|49264.7|125
1770173100000|2026-02-04 02:45:00|49290.8|49286|49290.8|49286|49297.8|49293|49288|49283.2|14
1770173400000|2026-02-04 02:50:00|49291.3|49286.5|49291.9|49287.1|49291.9|49287.1|49275.1|49270.3|39
1770173700000|2026-02-04 02:55:00|49292.4|49287.6|49294.1|49289.3|49297.3|49292.5|49286.4|49281.6|35
1770174000000|2026-02-04 03:00:00|49294.6|49289.8|49287.8|49283|49297.6|49292.8|49280.5|49275.7|34
1770174300000|2026-02-04 03:05:00|49288.3|49283.5|49296.7|49291.9|49297.7|49292.9|49286.3|49281.5|23
1770174600000|2026-02-04 03:10:00|49296.2|49291.4|49299.5|49294.7|49313.1|49308.3|49294.7|49289.9|44
1770174900000|2026-02-04 03:15:00|49299|49294.2|49292.2|49287.4|49308.6|49303.8|49286|49281.2|151
1770175200000|2026-02-04 03:20:00|49290.7|49285.9|49298.3|49293.5|49304|49299.2|49283.6|49278.8|52
1770175500000|2026-02-04 03:25:00|49298.8|49294|49295.8|49291|49306.8|49302|49290.9|49286.1|40
1770175800000|2026-02-04 03:30:00|49295.3|49290.5|49311.6|49306.8|49313|49308.2|49294.8|49290|49
1770176100000|2026-02-04 03:35:00|49312.1|49307.3|49321.8|49317|49325.6|49320.8|49306|49301.2|69
1770176400000|2026-02-04 03:40:00|49322.3|49317.5|49306.5|49301.7|49324.6|49319.8|49306|49301.2|39
1770176700000|2026-02-04 03:45:00|49306|49301.2|49295.6|49290.8|49307.5|49302.7|49289.2|49284.4|78
1770177000000|2026-02-04 03:50:00|49296.1|49291.3|49303.8|49299|49308.8|49304|49290.6|49285.8|57
1770177300000|2026-02-04 03:55:00|49303.3|49298.5|49310.8|49306|49310.8|49306|49303.3|49298.5|16
1770177600000|2026-02-04 04:00:00|49310.3|49305.5|49311.5|49306.7|49314.9|49310.1|49306.8|49302|13
1770177900000|2026-02-04 04:05:00|49312|49307.2|49308.2|49303.4|49315.6|49310.8|49305|49300.2|21
1770178200000|2026-02-04 04:10:00|49308.7|49303.9|49313.1|49308.3|49317.5|49312.7|49304.6|49299.8|46
1770178500000|2026-02-04 04:15:00|49310.6|49305.8|49308.3|49303.5|49311.6|49306.8|49304.3|49299.5|14
1770178800000|2026-02-04 04:20:00|49307.8|49303|49300.9|49296.1|49310|49305.2|49297.8|49293|44
1770179100000|2026-02-04 04:25:00|49301.1|49296.3|49301.1|49296.3|49305.9|49301.1|49296.1|49291.3|15
1770179400000|2026-02-04 04:30:00|49300.9|49296.1|49307.3|49302.5|49307.3|49302.5|49300.3|49295.5|22
1770179700000|2026-02-04 04:35:00|49306.8|49302|49306.5|49301.7|49307.8|49303|49300.7|49295.9|23
1770180000000|2026-02-04 04:40:00|49307|49302.2|49310.9|49306.1|49316.8|49312|49305.4|49300.6|50
1770180300000|2026-02-04 04:45:00|49311.4|49306.6|49306.6|49301.8|49311.9|49307.1|49306.6|49301.8|6
1770180600000|2026-02-04 04:50:00|49306.1|49301.3|49304.6|49299.8|49309.9|49305.1|49300.7|49295.9|21
1770180900000|2026-02-04 04:55:00|49304.1|49299.3|49303.6|49298.8|49304.7|49299.9|49297.6|49292.8|15
1770181200000|2026-02-04 05:00:00|49303.7|49298.9|49300.4|49295.6|49306.5|49301.7|49297.4|49292.6|14
1770181500000|2026-02-04 05:05:00|49300.9|49296.1|49302.6|49297.8|49310.1|49305.3|49298.9|49294.1|34
1770181800000|2026-02-04 05:10:00|49302.1|49297.3|49299.9|49295.1|49306|49301.2|49298.9|49294.1|8
1770182100000|2026-02-04 05:15:00|49300.4|49295.6|49304.4|49299.6|49306.9|49302.1|49299.5|49294.7|10
1770182400000|2026-02-04 05:20:00|49303.9|49299.1|49305.1|49300.3|49307.3|49302.5|49301.9|49297.1|15
1770182700000|2026-02-04 05:25:00|49304.6|49299.8|49304.5|49299.7|49308.5|49303.7|49302.5|49297.7|14
1770183000000|2026-02-04 05:30:00|49305|49300.2|49296.7|49291.9|49305.5|49300.7|49288|49283.2|60
1770183300000|2026-02-04 05:35:00|49295.7|49290.9|49298.3|49293.5|49299.5|49294.7|49292.2|49287.4|19
1770183600000|2026-02-04 05:40:00|49298.8|49294|49304|49299.2|49306.5|49301.7|49297.3|49292.5|25
1770183900000|2026-02-04 05:45:00|49303.5|49298.7|49305.3|49300.5|49309.7|49304.9|49303.5|49298.7|14
1770184200000|2026-02-04 05:50:00|49305.8|49301|49306.7|49301.9|49315.4|49310.6|49305.3|49300.5|34
1770184500000|2026-02-04 05:55:00|49307.2|49302.4|49318|49313.2|49320.8|49316|49301.7|49296.9|72
1770184800000|2026-02-04 06:00:00|49318.5|49313.7|49324.2|49319.4|49327|49322.2|49311.1|49306.3|57
1770185100000|2026-02-04 06:05:00|49324.7|49319.9|49325.6|49320.8|49338|49333.2|49324.1|49319.3|55
1770185400000|2026-02-04 06:10:00|49326.1|49321.3|49335.5|49330.7|49345.6|49340.8|49326.1|49321.3|71
1770185700000|2026-02-04 06:15:00|49336|49331.2|49321.6|49316.8|49338.2|49333.4|49320.8|49316|163
1770186000000|2026-02-04 06:20:00|49321.2|49316.4|49316.1|49311.3|49323|49318.2|49309.4|49304.6|78
1770186300000|2026-02-04 06:25:00|49316.6|49311.8|49327.2|49322.4|49330|49325.2|49314.6|49309.8|44
1770186600000|2026-02-04 06:30:00|49328.2|49323.4|49345.6|49340.8|49345.6|49340.8|49324.3|49319.5|117
1770186900000|2026-02-04 06:35:00|49345.8|49341|49349.6|49344.8|49361.2|49356.4|49345.4|49340.6|130
1770187200000|2026-02-04 06:40:00|49349.1|49344.3|49361.7|49356.9|49363.7|49358.9|49348.6|49343.8|62
1770187500000|2026-02-04 06:45:00|49361.2|49356.4|49380.6|49375.8|49383.2|49378.4|49361.2|49356.4|113
1770187800000|2026-02-04 06:50:00|49380.1|49375.3|49368.6|49363.8|49381.3|49376.5|49360.8|49356|110
1770188100000|2026-02-04 06:55:00|49368.1|49363.3|49363.1|49358.3|49370.2|49365.4|49357.6|49352.8|59
1770188400000|2026-02-04 07:00:00|49363.6|49359.5|49372.6|49369|49373.1|49369.5|49359.1|49355.5|142
1770188700000|2026-02-04 07:05:00|49373.1|49369.5|49369.5|49365.9|49374.1|49370.5|49360.2|49356.6|97
1770189000000|2026-02-04 07:10:00|49370|49366.4|49380.3|49376.7|49385.7|49382.1|49370|49366.4|120
1770189300000|2026-02-04 07:15:00|49379.8|49376.2|49370.5|49366.9|49380.7|49377.1|49369.5|49365.9|52
1770189600000|2026-02-04 07:20:00|49369.5|49365.9|49370.5|49366.9|49377.2|49373.6|49368.3|49364.7|102
1770189900000|2026-02-04 07:25:00|49371|49367.4|49376.5|49372.9|49376.5|49372.9|49367.5|49363.9|59
1770190200000|2026-02-04 07:30:00|49376|49372.4|49364|49360.4|49376|49372.4|49359.1|49355.5|137
1770190500000|2026-02-04 07:35:00|49362.5|49358.9|49366.5|49362.9|49368|49364.4|49361.3|49357.7|71
1770190800000|2026-02-04 07:40:00|49366|49362.4|49374|49370.4|49375.7|49372.1|49364.5|49360.9|119
1770191100000|2026-02-04 07:45:00|49374.5|49370.9|49369.6|49366|49375.3|49371.7|49363|49359.4|92
1770191400000|2026-02-04 07:50:00|49370.1|49366.5|49381.5|49377.9|49383.7|49380.1|49369.2|49365.6|49
1770191700000|2026-02-04 07:55:00|49382|49378.4|49372.7|49369.1|49384|49380.4|49369.6|49366|45
1770192000000|2026-02-04 08:00:00|49372.2|49368.6|49344.6|49341|49383.6|49380|49338|49334.4|406
1770192300000|2026-02-04 08:05:00|49344.2|49340.6|49376.7|49373.1|49377.7|49374.1|49344.2|49340.6|130
1770192600000|2026-02-04 08:10:00|49376.5|49372.9|49394.1|49390.5|49395.4|49391.8|49373.2|49369.6|173
1770192900000|2026-02-04 08:15:00|49394.6|49391|49390.7|49387.1|49406.9|49403.3|49387.6|49384|210
1770193200000|2026-02-04 08:20:00|49391.2|49387.6|49361.7|49358.1|49393.2|49389.6|49355.3|49351.7|139
1770193500000|2026-02-04 08:25:00|49361.2|49357.6|49333|49329.4|49370.4|49366.8|49328.4|49324.8|231
1770193800000|2026-02-04 08:30:00|49330|49326.4|49340.1|49336.5|49357.5|49353.9|49321.6|49318|267
1770194100000|2026-02-04 08:35:00|49339.9|49336.3|49337.9|49334.3|49350.2|49346.6|49332.5|49328.9|106
1770194400000|2026-02-04 08:40:00|49338|49334.4|49364.3|49360.7|49366.8|49363.2|49332.8|49329.2|95
1770194700000|2026-02-04 08:45:00|49364.8|49361.2|49343.7|49340.1|49366|49362.4|49341.7|49338.1|103
1770195000000|2026-02-04 08:50:00|49344.2|49340.6|49334.4|49330.8|49349.9|49346.3|49330|49326.4|135
1770195300000|2026-02-04 08:55:00|49333.9|49330.3|49340.5|49336.9|49343.7|49340.1|49325.6|49322|118
1770195600000|2026-02-04 09:00:00|49339.5|49335.9|49345.1|49341.5|49359|49355.4|49326.4|49322.8|255
1770195900000|2026-02-04 09:05:00|49344.6|49341|49341.7|49338.1|49352.5|49348.9|49335.9|49332.3|111
1770196200000|2026-02-04 09:10:00|49341.2|49337.6|49321|49317.4|49347.3|49343.7|49315.9|49312.3|179
1770196500000|2026-02-04 09:15:00|49320.5|49316.9|49310|49306.4|49324.4|49320.8|49299.2|49295.6|253
1770196800000|2026-02-04 09:20:00|49309.8|49306.2|49297.7|49294.1|49321.1|49317.5|49293.3|49289.7|239
1770197100000|2026-02-04 09:25:00|49299.2|49295.6|49309.7|49306.1|49312.6|49309|49291|49287.4|158
1770197400000|2026-02-04 09:30:00|49309.2|49305.6|49309|49305.4|49328.1|49324.5|49308.2|49304.6|244
1770197700000|2026-02-04 09:35:00|49308.5|49304.9|49322|49318.4|49325.3|49321.7|49295.6|49292|186
1770198000000|2026-02-04 09:40:00|49321.5|49317.9|49314.5|49310.9|49334.8|49331.2|49299.2|49295.6|214
1770198300000|2026-02-04 09:45:00|49317.5|49313.9|49326.8|49323.2|49335|49331.4|49316.4|49312.8|211
1770198600000|2026-02-04 09:50:00|49326.3|49322.7|49331.7|49328.1|49338.4|49334.8|49319|49315.4|186
1770198900000|2026-02-04 09:55:00|49331.2|49327.6|49342.8|49339.2|49348|49344.4|49328.2|49324.6|210
1770199200000|2026-02-04 10:00:00|49343.1|49339.5|49367.8|49364.2|49368.2|49364.6|49326.5|49322.9|233
1770199500000|2026-02-04 10:05:00|49368.8|49365.2|49373.6|49370|49385.8|49382.2|49367.8|49364.2|223
1770199800000|2026-02-04 10:10:00|49373.1|49369.5|49368.4|49364.8|49380.3|49376.7|49362.9|49359.3|101
1770200100000|2026-02-04 10:15:00|49367.9|49364.3|49371.7|49368.1|49376.2|49372.6|49357.1|49353.5|111
1770200400000|2026-02-04 10:20:00|49372.2|49368.6|49381.7|49378.1|49384.5|49380.9|49363.5|49359.9|118
1770200700000|2026-02-04 10:25:00|49381.2|49377.6|49386.8|49383.2|49390.4|49386.8|49370.1|49366.5|256
1770201000000|2026-02-04 10:30:00|49387.3|49383.7|49414.5|49410.9|49418.2|49414.6|49382.2|49378.6|150
1770201300000|2026-02-04 10:35:00|49415.5|49411.9|49395.4|49391.8|49418.8|49415.2|49386.1|49382.5|127
1770201600000|2026-02-04 10:40:00|49395.1|49391.5|49393.4|49389.8|49396.2|49392.6|49377.9|49374.3|104
1770201900000|2026-02-04 10:45:00|49393.9|49390.3|49375.7|49372.1|49394.9|49391.3|49375.7|49372.1|100
1770202200000|2026-02-04 10:50:00|49375.2|49371.6|49394.9|49391.3|49397.6|49394|49375.2|49371.6|106
1770202500000|2026-02-04 10:55:00|49393.9|49390.3|49390.9|49387.3|49398.2|49394.6|49388.7|49385.1|89
1770202800000|2026-02-04 11:00:00|49391|49387.4|49393.5|49389.9|49398.1|49394.5|49385.9|49382.3|99
1770203100000|2026-02-04 11:05:00|49393|49389.4|49378.9|49375.3|49397.9|49394.3|49377.9|49374.3|79
1770203400000|2026-02-04 11:10:00|49378.4|49374.8|49381.3|49377.7|49384.9|49381.3|49366.5|49362.9|78
1770203700000|2026-02-04 11:15:00|49381.8|49378.2|49391.6|49388|49392.7|49389.1|49372.4|49368.8|68
1770204000000|2026-02-04 11:20:00|49392.1|49388.5|49389.9|49386.3|49392.6|49389|49380.6|49377|80
1770204300000|2026-02-04 11:25:00|49389.4|49385.8|49387.6|49384|49397.6|49394|49382.1|49378.5|56
1770204600000|2026-02-04 11:30:00|49387.1|49383.5|49398|49394.4|49398.2|49394.6|49373.4|49369.8|205
1770204900000|2026-02-04 11:35:00|49397.5|49393.9|49398.3|49394.7|49410.7|49407.1|49394.3|49390.7|92
1770205200000|2026-02-04 11:40:00|49397.8|49394.2|49401|49397.4|49407.8|49404.2|49394.9|49391.3|116
1770205500000|2026-02-04 11:45:00|49401.5|49397.9|49407.4|49403.8|49409|49405.4|49383.4|49379.8|548
1770205800000|2026-02-04 11:50:00|49407.9|49404.3|49418.6|49415|49422.1|49418.5|49404.2|49400.6|190
1770206100000|2026-02-04 11:55:00|49419.1|49415.5|49428.6|49425|49443.9|49440.3|49417.6|49414|230
1770206400000|2026-02-04 12:00:00|49429.6|49426|49435.4|49431.8|49456.6|49453|49429.6|49426|381
1770206700000|2026-02-04 12:05:00|49434.9|49431.3|49426.2|49422.6|49436|49432.4|49419.5|49415.9|171
1770207000000|2026-02-04 12:10:00|49426.7|49423.1|49435.1|49431.5|49435.8|49432.2|49422.1|49418.5|68
1770207300000|2026-02-04 12:15:00|49434.6|49431|49390.6|49387|49436.7|49433.1|49386.3|49382.7|253
1770207600000|2026-02-04 12:20:00|49391.1|49387.5|49372.6|49369|49395.6|49392|49372.6|49369|172
1770207900000|2026-02-04 12:25:00|49373.1|49369.5|49360.5|49356.9|49376.7|49373.1|49341.5|49337.9|469
1770208200000|2026-02-04 12:30:00|49360.6|49357|49370.8|49367.2|49376.6|49373|49359.1|49355.5|202
1770208500000|2026-02-04 12:35:00|49370.3|49366.7|49340.2|49336.6|49375.5|49371.9|49337.7|49334.1|174
1770208800000|2026-02-04 12:40:00|49340.7|49337.1|49361.5|49357.9|49367.6|49364|49334.7|49331.1|156
1770209100000|2026-02-04 12:45:00|49362|49358.4|49353.2|49349.6|49384.9|49381.3|49353.1|49349.5|124
1770209400000|2026-02-04 12:50:00|49353.4|49349.8|49342.6|49339|49359.4|49355.8|49337.8|49334.2|147
1770209700000|2026-02-04 12:55:00|49342.1|49338.5|49358|49354.4|49364.5|49360.9|49337.5|49333.9|87
1770210000000|2026-02-04 13:00:00|49353.5|49349.9|49333.4|49329.8|49358.6|49355|49330|49326.4|218
1770210300000|2026-02-04 13:05:00|49332.9|49329.3|49329|49325.4|49344.3|49340.7|49323.2|49319.6|151
1770210600000|2026-02-04 13:10:00|49327.5|49323.9|49361.1|49357.5|49362.6|49359|49322.9|49319.3|213
1770210900000|2026-02-04 13:15:00|49361.5|49357.9|49378.1|49374.5|49382.9|49379.3|49357.5|49353.9|221
1770211200000|2026-02-04 13:20:00|49378.6|49375|49382.7|49379.1|49391.6|49388|49364.6|49361|213
1770211500000|2026-02-04 13:25:00|49382.2|49378.6|49383.1|49379.5|49396|49392.4|49377.3|49373.7|190
1770211800000|2026-02-04 13:30:00|49383|49379.4|49408|49404.4|49428.7|49425.1|49364|49360.4|498
1770212100000|2026-02-04 13:35:00|49407.5|49403.9|49392.6|49389|49409.3|49405.7|49379.8|49376.2|586
1770212400000|2026-02-04 13:40:00|49393.1|49389.5|49394.4|49390.8|49409.1|49405.5|49390.6|49387|303
1770212700000|2026-02-04 13:45:00|49395.4|49391.8|49353.7|49350.1|49396.1|49392.5|49352.9|49349.3|307
1770213000000|2026-02-04 13:50:00|49353.2|49349.6|49339.1|49335.5|49361.5|49357.9|49337.7|49334.1|299
1770213300000|2026-02-04 13:55:00|49339.6|49336|49330.7|49327.1|49350.8|49347.2|49328.1|49324.5|174
1770213600000|2026-02-04 14:00:00|49329.7|49326.1|49302.9|49299.3|49332|49328.4|49302.2|49298.6|364
1770213900000|2026-02-04 14:05:00|49302.8|49299.2|49305.7|49302.1|49318|49314.4|49302.8|49299.2|219
1770214200000|2026-02-04 14:10:00|49305.2|49301.6|49317.7|49314.1|49319.9|49316.3|49302.5|49298.9|307
1770214500000|2026-02-04 14:15:00|49318.2|49314.6|49318.9|49315.3|49331.9|49328.3|49314|49310.4|239
1770214800000|2026-02-04 14:20:00|49319.4|49315.8|49302.6|49299|49322.8|49319.2|49288.6|49285|401
1770215100000|2026-02-04 14:25:00|49312.6|49309|49400|49396.4|49402|49398.4|49311.4|49307.8|1665
1770215400000|2026-02-04 14:30:00|49399.2|49396.7|49547.3|49544.8|49568.4|49565.9|49399.2|49396.7|7549
1770215700000|2026-02-04 14:35:00|49548.3|49545.8|49488.4|49485.9|49619.5|49617|49476.7|49474.2|3975
1770216000000|2026-02-04 14:40:00|49488.6|49486.1|49567.6|49565.1|49567.6|49565.1|49477.2|49474.7|2076
1770216300000|2026-02-04 14:45:00|49567.1|49564.6|49596.6|49594.1|49629|49626.5|49506.9|49504.4|2610
1770216600000|2026-02-04 14:50:00|49596.9|49594.4|49459.5|49457|49596.9|49594.4|49408.5|49406|3528
1770216900000|2026-02-04 14:55:00|49459.9|49457.4|49354.8|49352.3|49469.7|49467.2|49325.4|49322.9|1608
1770217200000|2026-02-04 15:00:00|49356.8|49354.3|49318.5|49316|49356.8|49354.3|49259.4|49256.9|2315
1770217500000|2026-02-04 15:05:00|49319.5|49317|49460|49457.5|49486|49483.5|49317|49314.5|2223
1770217800000|2026-02-04 15:10:00|49470|49467.5|49495.7|49493.2|49542.6|49540.1|49461.5|49459|1759
1770218100000|2026-02-04 15:15:00|49495.5|49493|49537.8|49535.3|49552|49549.5|49488.8|49486.3|1350
1770218400000|2026-02-04 15:20:00|49535.7|49533.2|49594.5|49592|49636.4|49633.9|49529.8|49527.3|1844
1770218700000|2026-02-04 15:25:00|49592.5|49590|49610.7|49608.2|49641.5|49639|49572|49569.5|2000
1770219000000|2026-02-04 15:30:00|49611.5|49609|49511.8|49509.3|49633|49630.5|49507.9|49505.4|1620
1770219300000|2026-02-04 15:35:00|49511.9|49509.4|49549.5|49547|49654.7|49652.2|49450.9|49448.4|2587
1770219600000|2026-02-04 15:40:00|49551.2|49548.7|49631.3|49628.8|49648.3|49645.8|49550.9|49548.4|1296
1770219900000|2026-02-04 15:45:00|49636.3|49633.8|49594.4|49591.9|49649.4|49646.9|49571.9|49569.4|968
1770220200000|2026-02-04 15:50:00|49593.9|49591.4|49587.5|49585|49629.2|49626.7|49557.6|49555.1|908
1770220500000|2026-02-04 15:55:00|49583.5|49581|49600.5|49598|49621.9|49619.4|49572.8|49570.3|1030
1770220800000|2026-02-04 16:00:00|49600.6|49598.1|49528|49525.5|49627.9|49625.4|49512.1|49509.6|1754
1770221100000|2026-02-04 16:05:00|49531|49528.5|49515.6|49513.1|49562.3|49559.8|49507.5|49505|1148
1770221400000|2026-02-04 16:10:00|49513.8|49511.3|49579.4|49576.9|49602.2|49599.7|49500.5|49498|950
1770221700000|2026-02-04 16:15:00|49580.4|49577.9|49507.6|49505.1|49601.4|49598.9|49488.1|49485.6|958
1770222000000|2026-02-04 16:20:00|49507.2|49504.7|49572.2|49569.7|49580.9|49578.4|49463.5|49461|1003
1770222300000|2026-02-04 16:25:00|49572.7|49570.2|49633.6|49631.1|49643|49640.5|49546|49543.5|1206
1770222600000|2026-02-04 16:30:00|49633.9|49631.4|49581|49578.5|49642.5|49640|49581|49578.5|897
1770222900000|2026-02-04 16:35:00|49580.5|49578|49571.4|49568.9|49610.2|49607.7|49561.3|49558.8|830
1770223200000|2026-02-04 16:40:00|49571|49568.5|49486.5|49484|49582.3|49579.8|49480.1|49477.6|1048
1770223500000|2026-02-04 16:45:00|49487|49484.5|49443.3|49440.8|49493.9|49491.4|49424.9|49422.4|1629
1770223800000|2026-02-04 16:50:00|49443|49440.5|49464.9|49462.4|49474.1|49471.6|49410.7|49408.2|1290
1770224100000|2026-02-04 16:55:00|49464.4|49461.9|49536.9|49534.4|49554.5|49552|49459.9|49457.4|1248
1770224400000|2026-02-04 17:00:00|49539.3|49536.8|49560.7|49558.2|49579.4|49576.9|49522|49519.5|1044
1770224700000|2026-02-04 17:05:00|49563.7|49561.2|49515.9|49513.4|49573.1|49570.6|49514.4|49511.9|856
1770225000000|2026-02-04 17:10:00|49515.4|49512.9|49555.5|49553|49557.9|49555.4|49490|49487.5|746
1770225300000|2026-02-04 17:15:00|49557|49554.5|49497.9|49495.4|49557.8|49555.3|49495.3|49492.8|614
1770225600000|2026-02-04 17:20:00|49494.2|49491.7|49506.2|49503.7|49544.5|49542|49479.1|49476.6|645
1770225900000|2026-02-04 17:25:00|49505.7|49503.2|49368.9|49366.4|49517.5|49515|49334.9|49332.4|3056
1770226200000|2026-02-04 17:30:00|49372.6|49370.1|49344.2|49341.7|49426.5|49424|49329.6|49327.1|1851
1770226500000|2026-02-04 17:35:00|49340.7|49338.2|49297.7|49295.2|49346.1|49343.6|49285.6|49283.1|1108
1770226800000|2026-02-04 17:40:00|49300.2|49297.7|49303.7|49301.2|49314|49311.5|49261.9|49259.4|1472
1770227100000|2026-02-04 17:45:00|49302.7|49300.2|49254.7|49252.2|49314.3|49311.8|49240.4|49237.9|817
1770227400000|2026-02-04 17:50:00|49254.9|49252.4|49275.1|49272.6|49290.8|49288.3|49208.8|49206.3|1190
1770227700000|2026-02-04 17:55:00|49276.1|49273.6|49286.1|49283.6|49322.7|49320.2|49262|49259.5|934
1770228000000|2026-02-04 18:00:00|49285.5|49283|49243.9|49241.4|49295|49292.5|49190.5|49188|1041
1770228300000|2026-02-04 18:05:00|49244.4|49241.9|49167.3|49164.8|49290|49287.5|49165.8|49163.3|1061
1770228600000|2026-02-04 18:10:00|49163.7|49161.2|49162.5|49160|49203.2|49200.7|49157.1|49154.6|776
1770228900000|2026-02-04 18:15:00|49161.5|49159|49128.5|49126|49177.3|49174.8|49113.4|49110.9|916
1770229200000|2026-02-04 18:20:00|49132.3|49129.8|49172.2|49169.7|49174.6|49172.1|49114.4|49111.9|744
1770229500000|2026-02-04 18:25:00|49175.7|49173.2|49271.8|49269.3|49290.7|49288.2|49175.7|49173.2|1087
1770229800000|2026-02-04 18:30:00|49271.5|49269|49199.7|49197.2|49273.9|49271.4|49163.1|49160.6|1041
1770230100000|2026-02-04 18:35:00|49199.2|49196.7|49213|49210.5|49242.7|49240.2|49185.3|49182.8|696
1770230400000|2026-02-04 18:40:00|49214.8|49212.3|49225.6|49223.1|49288|49285.5|49205.4|49202.9|1382
1770230700000|2026-02-04 18:45:00|49223.6|49221.1|49230.1|49227.6|49267.1|49264.6|49198.7|49196.2|998
1770231000000|2026-02-04 18:50:00|49232.9|49230.4|49288.5|49286|49292.2|49289.7|49190.1|49187.6|737
1770231300000|2026-02-04 18:55:00|49288.8|49286.3|49293.4|49290.9|49362.3|49359.8|49275.8|49273.3|1235
1770231600000|2026-02-04 19:00:00|49292.8|49290.3|49266.5|49264|49319.9|49317.4|49250.4|49247.9|1481
1770231900000|2026-02-04 19:05:00|49264.5|49262|49302.4|49299.9|49307.8|49305.3|49226.3|49223.8|1016
1770232200000|2026-02-04 19:10:00|49302.9|49300.4|49305.9|49303.4|49326.7|49324.2|49284.1|49281.6|399
1770232500000|2026-02-04 19:15:00|49304.9|49302.4|49332.4|49329.9|49361.6|49359.1|49288.5|49286|472
1770232800000|2026-02-04 19:20:00|49331.8|49329.3|49317.4|49314.9|49356.1|49353.6|49296.2|49293.7|500
1770233100000|2026-02-04 19:25:00|49315.4|49312.9|49351.4|49348.9|49351.4|49348.9|49293.5|49291|385
1770233400000|2026-02-04 19:30:00|49351.3|49348.8|49384.3|49381.8|49395|49392.5|49348.9|49346.4|812
1770233700000|2026-02-04 19:35:00|49389.8|49387.3|49389.2|49386.7|49414.6|49412.1|49368.6|49366.1|609
1770234000000|2026-02-04 19:40:00|49389.7|49387.2|49440.8|49438.3|49455.3|49452.8|49385.3|49382.8|909
1770234300000|2026-02-04 19:45:00|49440.3|49437.8|49491.3|49488.8|49564.4|49561.9|49426.1|49423.6|3108
1770234600000|2026-02-04 19:50:00|49489.1|49486.6|49532.2|49529.7|49586.6|49584.1|49485.4|49482.9|1063
1770234900000|2026-02-04 19:55:00|49530.2|49527.7|49576.5|49574|49577|49574.5|49520.9|49518.4|862
1770235200000|2026-02-04 20:00:00|49574.8|49572.3|49584.3|49581.8|49592.6|49590.1|49546.5|49544|890
1770235500000|2026-02-04 20:05:00|49583.3|49580.8|49591.4|49588.9|49605.9|49603.4|49574.3|49571.8|719
1770235800000|2026-02-04 20:10:00|49591.6|49589.1|49591.6|49589.1|49598.7|49596.2|49536.7|49534.2|900
1770236100000|2026-02-04 20:15:00|49593.6|49591.1|49559.8|49557.3|49595.8|49593.3|49546.2|49543.7|634
1770236400000|2026-02-04 20:20:00|49561.1|49558.6|49571.9|49569.4|49577.1|49574.6|49539|49536.5|448
1770236700000|2026-02-04 20:25:00|49573.9|49571.4|49551.9|49549.4|49588.5|49586|49546.9|49544.4|343
1770237000000|2026-02-04 20:30:00|49554.8|49552.3|49592.9|49590.4|49605.5|49603|49547.4|49544.9|674
1770237300000|2026-02-04 20:35:00|49594.9|49592.4|49597.1|49594.6|49607.9|49605.4|49583.5|49581|475
1770237600000|2026-02-04 20:40:00|49595.6|49593.1|49568.2|49565.7|49603.8|49601.3|49560.9|49558.4|347
1770237900000|2026-02-04 20:45:00|49569.2|49566.7|49597.4|49594.9|49606.4|49603.9|49564.7|49562.2|480
1770238200000|2026-02-04 20:50:00|49595.3|49592.8|49516.7|49514.2|49609.3|49606.8|49507.2|49504.7|1295
1770238500000|2026-02-04 20:55:00|49514.2|49511.7|49484.7|49482.2|49514.2|49511.7|49462.6|49460.1|2417
1770238800000|2026-02-04 21:00:00|49485.1|49480.3|49563.6|49558.8|49579.6|49574.8|49480.5|49475.7|1415
1770239100000|2026-02-04 21:05:00|49563.5|49558.7|49488.9|49484.1|49594.3|49589.5|49469.2|49464.4|708
1770239400000|2026-02-04 21:10:00|49489.4|49484.6|49522.6|49517.8|49524.8|49520|49483.4|49478.6|345
1770239700000|2026-02-04 21:15:00|49520.6|49515.8|49510.8|49506|49527.3|49522.5|49488.8|49484|330
1770240000000|2026-02-04 21:20:00|49510.3|49505.5|49520.1|49515.3|49525.1|49520.3|49502.3|49497.5|152
1770240300000|2026-02-04 21:25:00|49520.6|49515.8|49515|49510.2|49526.2|49521.4|49507|49502.2|128
1770240600000|2026-02-04 21:30:00|49514.5|49509.7|49454.5|49449.7|49523|49518.2|49441.3|49436.5|573
1770240900000|2026-02-04 21:35:00|49453.5|49448.7|49489|49484.2|49498.4|49493.6|49442.6|49437.8|246
1770241200000|2026-02-04 21:40:00|49487|49482.2|49497.7|49492.9|49503.2|49498.4|49480.9|49476.1|160
1770241500000|2026-02-04 21:45:00|49498.7|49493.9|49476.9|49472.1|49504.5|49499.7|49469.7|49464.9|233
1770241800000|2026-02-04 21:50:00|49477.4|49472.6|49477.8|49473|49491.8|49487|49469.3|49464.5|183
1770242100000|2026-02-04 21:55:00|49478.3|49473.5|49453.9|49444.1|49478.4|49473.6|49442.1|49437.3|192
1770242400000|2026-02-04 22:00:00|49454.6|49444.8|49460|49450.2|49466.1|49456.3|49454.6|49444.8|0
1770242700000|2026-02-04 22:05:00|49460.2|49450.4|49445.3|49435.5|49464.4|49454.6|49443.9|49434.1|0
1770243000000|2026-02-04 22:10:00|49451.2|49441.4|49446.1|49436.3|49454.1|49444.3|49434.3|49424.5|0
1770243300000|2026-02-04 22:15:00|49446.2|49436.4|49432.9|49423.1|49447.4|49437.6|49430.7|49420.9|0
1770243600000|2026-02-04 22:20:00|49433.2|49423.4|49440.7|49430.9|49443.3|49433.5|49433.2|49423.4|0
1770243900000|2026-02-04 22:25:00|49438.4|49428.6|49438.5|49428.7|49441.1|49431.3|49433.2|49423.4|0
1770244200000|2026-02-04 22:30:00|49436.9|49427.1|49421.1|49411.3|49439.6|49429.8|49421.1|49411.3|0
1770244500000|2026-02-04 22:35:00|49426.2|49416.4|49419.4|49409.6|49429|49419.2|49414.7|49404.9|0
1770244800000|2026-02-04 22:40:00|49419.5|49409.7|49408.6|49398.8|49419.5|49409.7|49391.9|49382.1|0
1770245100000|2026-02-04 22:45:00|49408.3|49398.5|49410.1|49400.3|49412.3|49402.5|49395.9|49386.1|0
1770245400000|2026-02-04 22:50:00|49411.5|49401.7|49408.7|49398.9|49415.1|49405.3|49406.3|49396.5|0
1770245700000|2026-02-04 22:55:00|49408.8|49399|49403.1|49393.3|49408.8|49399|49396.6|49386.8|0
1770246000000|2026-02-04 23:00:00|49430.1|49425.3|49473.3|49468.5|49490.7|49485.9|49430.1|49425.3|214
1770246300000|2026-02-04 23:05:00|49472.8|49468|49485.5|49480.7|49489.3|49484.5|49466|49461.2|152
1770246600000|2026-02-04 23:10:00|49486|49481.2|49500.6|49495.8|49512.6|49507.8|49486|49481.2|85
1770246900000|2026-02-04 23:15:00|49501.1|49496.3|49516.1|49511.3|49528.3|49523.5|49501.1|49496.3|73
1770247200000|2026-02-04 23:20:00|49513.6|49508.8|49503.1|49498.3|49526.3|49521.5|49501.6|49496.8|53
1770247500000|2026-02-04 23:25:00|49502.6|49497.8|49509.4|49504.6|49521.5|49516.7|49498.6|49493.8|108
1770247800000|2026-02-04 23:30:00|49509.5|49504.7|49502.6|49497.8|49528.3|49523.5|49495.6|49490.8|92
1770248100000|2026-02-04 23:35:00|49503.1|49498.3|49488.7|49483.9|49505.3|49500.5|49484.1|49479.3|58
1770248400000|2026-02-04 23:40:00|49488.2|49483.4|49486.6|49481.8|49493.1|49488.3|49481.5|49476.7|47
1770248700000|2026-02-04 23:45:00|49487.1|49482.3|49489.5|49484.7|49496.9|49492.1|49477.6|49472.8|77
1770249000000|2026-02-04 23:50:00|49489|49484.2|49485.9|49481.1|49507.8|49503|49485.4|49480.6|62
1770249300000|2026-02-04 23:55:00|49485.4|49480.6|49468.1|49463.3|49485.4|49480.6|49452.2|49447.4|112
1770249600000|2026-02-05 00:00:00|49463.1|49458.3|49447.2|49442.4|49464.6|49459.8|49434.6|49429.8|149
1770249900000|2026-02-05 00:05:00|49446.7|49441.9|49456.6|49451.8|49463.5|49458.7|49442.6|49437.8|59
1770250200000|2026-02-05 00:10:00|49456.1|49451.3|49464.9|49460.1|49471.2|49466.4|49453.6|49448.8|87
1770250500000|2026-02-05 00:15:00|49464.4|49459.6|49483.6|49478.8|49485.7|49480.9|49463.5|49458.7|119
1770250800000|2026-02-05 00:20:00|49484.1|49479.3|49488.5|49483.7|49499.6|49494.8|49481.8|49477|76
1770251100000|2026-02-05 00:25:00|49489|49484.2|49499|49494.2|49505.3|49500.5|49489|49484.2|122
1770251400000|2026-02-05 00:30:00|49499.5|49494.7|49497.2|49492.4|49505|49500.2|49489.9|49485.1|81
1770251700000|2026-02-05 00:35:00|49497.8|49493|49497.3|49492.5|49501.3|49496.5|49487.2|49482.4|60
1770252000000|2026-02-05 00:40:00|49497.8|49493|49490.9|49486.1|49502.3|49497.5|49490.3|49485.5|65
1770252300000|2026-02-05 00:45:00|49489.9|49485.1|49492.1|49487.3|49500.3|49495.5|49488.6|49483.8|52
1770252600000|2026-02-05 00:50:00|49492.6|49487.8|49479.2|49474.4|49493.1|49488.3|49473.9|49469.1|87
1770252900000|2026-02-05 00:55:00|49479.7|49474.9|49475.7|49470.9|49492.1|49487.3|49475.7|49470.9|76
1770253200000|2026-02-05 01:00:00|49480.7|49475.9|49480.6|49475.8|49483.5|49478.7|49473.2|49468.4|120
1770253500000|2026-02-05 01:05:00|49480.1|49475.3|49498|49493.2|49500.7|49495.9|49479.9|49475.1|127
1770253800000|2026-02-05 01:10:00|49498.5|49493.7|49507.8|49503|49509.4|49504.6|49491.3|49486.5|114
1770254100000|2026-02-05 01:15:00|49507.3|49502.5|49497.7|49492.9|49507.9|49503.1|49492.5|49487.7|110
1770254400000|2026-02-05 01:20:00|49498.2|49493.4|49492.7|49487.9|49501.8|49497|49486.1|49481.3|72
1770254700000|2026-02-05 01:25:00|49492.2|49487.4|49515.2|49510.4|49520.3|49515.5|49488.8|49484|92
1770255000000|2026-02-05 01:30:00|49515.7|49510.9|49518.7|49513.9|49524|49519.2|49510.1|49505.3|80
1770255300000|2026-02-05 01:35:00|49519.7|49514.9|49538.4|49533.6|49544.6|49539.8|49518.7|49513.9|60
1770255600000|2026-02-05 01:40:00|49537.9|49533.1|49554.6|49549.8|49557.1|49552.3|49529.8|49525|73
1770255900000|2026-02-05 01:45:00|49555.1|49550.3|49546.6|49541.8|49561.7|49556.9|49543.5|49538.7|111
1770256200000|2026-02-05 01:50:00|49547.1|49542.3|49547.6|49542.8|49565.6|49560.8|49540.6|49535.8|85
1770256500000|2026-02-05 01:55:00|49548.1|49543.3|49562.6|49557.8|49565.8|49561|49546.6|49541.8|166
1770256800000|2026-02-05 02:00:00|49563.1|49558.3|49549.5|49544.7|49571.2|49566.4|49543.3|49538.5|80
1770257100000|2026-02-05 02:05:00|49551.5|49546.7|49538.9|49534.1|49554.7|49549.9|49528.4|49523.6|179
1770257400000|2026-02-05 02:10:00|49539.1|49534.3|49481.3|49476.5|49540.2|49535.4|49479.2|49474.4|428
1770257700000|2026-02-05 02:15:00|49481.8|49477|49457.9|49453.1|49484.7|49479.9|49438.1|49433.3|692
1770258000000|2026-02-05 02:20:00|49456.4|49451.6|49489.3|49484.5|49499.5|49494.7|49451.4|49446.6|199
1770258300000|2026-02-05 02:25:00|49489.8|49485|49494.2|49489.4|49500.3|49495.5|49481|49476.2|108
1770258600000|2026-02-05 02:30:00|49494.7|49489.9|49485.4|49480.6|49506.7|49501.9|49480.6|49475.8|187
1770258900000|2026-02-05 02:35:00|49483.9|49479.1|49507.4|49502.6|49518.6|49513.8|49483.8|49479|193
1770259200000|2026-02-05 02:40:00|49506.9|49502.1|49505.7|49500.9|49518.9|49514.1|49504.7|49499.9|79
1770259500000|2026-02-05 02:45:00|49505.2|49500.4|49488.8|49484|49509.2|49504.4|49482.3|49477.5|137
1770259800000|2026-02-05 02:50:00|49489.3|49484.5|49450.1|49445.3|49494.7|49489.9|49446.9|49442.1|266
1770260100000|2026-02-05 02:55:00|49449.6|49444.8|49414.1|49409.3|49451.6|49446.8|49406.7|49401.9|275
1770260400000|2026-02-05 03:00:00|49413.6|49408.8|49439.4|49434.6|49450.5|49445.7|49404.4|49399.6|269
1770260700000|2026-02-05 03:05:00|49438.9|49434.1|49441.9|49437.1|49444.8|49440|49420.4|49415.6|104
1770261000000|2026-02-05 03:10:00|49440.9|49436.1|49444.9|49440.1|49454.8|49450|49432.2|49427.4|106
1770261300000|2026-02-05 03:15:00|49443.4|49438.6|49455.5|49450.7|49461|49456.2|49433.4|49428.6|53
1770261600000|2026-02-05 03:20:00|49456|49451.2|49456.7|49451.9|49469.4|49464.6|49443.6|49438.8|108
1770261900000|2026-02-05 03:25:00|49456.2|49451.4|49459.4|49454.6|49466.8|49462|49452.9|49448.1|75
1770262200000|2026-02-05 03:30:00|49459.9|49455.1|49443.2|49438.4|49463.9|49459.1|49428.7|49423.9|127
1770262500000|2026-02-05 03:35:00|49442.7|49437.9|49429.6|49424.8|49445.7|49440.9|49421|49416.2|81
1770262800000|2026-02-05 03:40:00|49432.1|49427.3|49431.8|49427|49437.6|49432.8|49420|49415.2|72
1770263100000|2026-02-05 03:45:00|49431.3|49426.5|49413.3|49408.5|49431.3|49426.5|49405.2|49400.4|59
1770263400000|2026-02-05 03:50:00|49412.3|49407.5|49383.8|49379|49413.3|49408.5|49372.7|49367.9|231
1770263700000|2026-02-05 03:55:00|49383.3|49378.5|49380.5|49375.7|49401.8|49397|49373.8|49369|74
1770264000000|2026-02-05 04:00:00|49381|49376.2|49386.7|49381.9|49410.5|49405.7|49381|49376.2|94
1770264300000|2026-02-05 04:05:00|49387.2|49382.4|49405.5|49400.7|49406.5|49401.7|49384.3|49379.5|102
1770264600000|2026-02-05 04:10:00|49405|49400.2|49404.5|49399.7|49415.3|49410.5|49402.4|49397.6|51
1770264900000|2026-02-05 04:15:00|49405|49400.2|49407|49402.2|49417.2|49412.4|49401|49396.2|81
1770265200000|2026-02-05 04:20:00|49407.5|49402.7|49408.1|49403.3|49417|49412.2|49397.5|49392.7|109
1770265500000|2026-02-05 04:25:00|49408.6|49403.8|49412.2|49407.4|49412.8|49408|49391|49386.2|72
1770265800000|2026-02-05 04:30:00|49412.7|49407.9|49411.5|49406.7|49419.3|49414.5|49404|49399.2|112
1770266100000|2026-02-05 04:35:00|49412|49407.2|49405.1|49400.3|49414.8|49410|49401.6|49396.8|60
1770266400000|2026-02-05 04:40:00|49404.6|49399.8|49437.7|49432.9|49439.1|49434.3|49404.6|49399.8|180
1770266700000|2026-02-05 04:45:00|49437.2|49432.4|49428.8|49424|49443.2|49438.4|49425.9|49421.1|76
1770267000000|2026-02-05 04:50:00|49429.3|49424.5|49440.7|49435.9|49449.5|49444.7|49429.3|49424.5|76
1770267300000|2026-02-05 04:55:00|49441.2|49436.4|49434|49429.2|49444.2|49439.4|49433.5|49428.7|19
1770267600000|2026-02-05 05:00:00|49434.5|49429.7|49428.6|49423.8|49441.8|49437|49412.4|49407.6|119
1770267900000|2026-02-05 05:05:00|49429.1|49424.3|49421.4|49416.6|49436.8|49432|49416.2|49411.4|50
1770268200000|2026-02-05 05:10:00|49420.9|49416.1|49416.2|49411.4|49436.1|49431.3|49414.2|49409.4|28
1770268500000|2026-02-05 05:15:00|49415.7|49410.9|49401.4|49396.6|49415.8|49411|49393.4|49388.6|123
1770268800000|2026-02-05 05:20:00|49399.9|49395.1|49409.4|49404.6|49411.2|49406.4|49395|49390.2|82
1770269100000|2026-02-05 05:25:00|49408.9|49404.1|49420.2|49415.4|49426.2|49421.4|49405.9|49401.1|71
1770269400000|2026-02-05 05:30:00|49420.7|49415.9|49408.2|49403.4|49431.1|49426.3|49407.2|49402.4|86
1770269700000|2026-02-05 05:35:00|49408.7|49403.9|49424.3|49419.5|49437.2|49432.4|49408.7|49403.9|108
1770270000000|2026-02-05 05:40:00|49423.8|49419|49427.4|49422.6|49442.1|49437.3|49416.2|49411.4|110
1770270300000|2026-02-05 05:45:00|49426.9|49422.1|49419.3|49414.5|49434|49429.2|49416.6|49411.8|44
1770270600000|2026-02-05 05:50:00|49419.8|49415|49419.8|49415|49427.1|49422.3|49414.2|49409.4|45
1770270900000|2026-02-05 05:55:00|49420.8|49416|49422.5|49417.7|49426.2|49421.4|49414.8|49410|48
1770271200000|2026-02-05 06:00:00|49424.5|49419.7|49416.7|49411.9|49428.6|49423.8|49414.7|49409.9|70
1770271500000|2026-02-05 06:05:00|49416.2|49411.4|49421.2|49416.4|49432.9|49428.1|49409.4|49404.6|58
1770271800000|2026-02-05 06:10:00|49421.7|49416.9|49434.9|49430.1|49440|49435.2|49418.2|49413.4|56
1770272100000|2026-02-05 06:15:00|49435.4|49430.6|49428.6|49423.8|49451.4|49446.6|49423.3|49418.5|81
1770272400000|2026-02-05 06:20:00|49429.1|49424.3|49419.6|49414.8|49434.5|49429.7|49413.1|49408.3|71
1770272700000|2026-02-05 06:25:00|49419.1|49414.3|49430.2|49425.4|49433.2|49428.4|49414.4|49409.6|29
1770273000000|2026-02-05 06:30:00|49428.2|49423.4|49435.7|49430.9|49442.3|49437.5|49416.9|49412.1|66
1770273300000|2026-02-05 06:35:00|49435.2|49430.4|49437.8|49433|49439.2|49434.4|49421|49416.2|49
1770273600000|2026-02-05 06:40:00|49437.3|49432.5|49438.5|49433.7|49445|49440.2|49432.3|49427.5|80
1770273900000|2026-02-05 06:45:00|49439|49434.2|49442.5|49437.7|49458.6|49453.8|49438.8|49434|84
1770274200000|2026-02-05 06:50:00|49443|49438.2|49438.1|49433.3|49447.6|49442.8|49438.1|49433.3|34
1770274500000|2026-02-05 06:55:00|49437.6|49432.8|49449.1|49444.3|49456.3|49451.5|49434.5|49429.7|52
1770274800000|2026-02-05 07:00:00|49448.2|49444.6|49450.4|49446.8|49457.9|49454.3|49440|49436.4|168
1770275100000|2026-02-05 07:05:00|49449.4|49445.8|49449.5|49445.9|49455.2|49451.6|49439.9|49436.3|105
1770275400000|2026-02-05 07:10:00|49450|49446.4|49437.9|49434.3|49456.6|49453|49437.9|49434.3|95
1770275700000|2026-02-05 07:15:00|49438.9|49435.3|49443.1|49439.5|49451.8|49448.2|49436.1|49432.5|91
1770276000000|2026-02-05 07:20:00|49442.9|49439.3|49452.1|49448.5|49458.5|49454.9|49441.5|49437.9|50
1770276300000|2026-02-05 07:25:00|49452.6|49449|49470.9|49467.3|49478.3|49474.7|49451.7|49448.1|132
1770276600000|2026-02-05 07:30:00|49470.4|49466.8|49464.7|49461.1|49480.9|49477.3|49463.1|49459.5|116
1770276900000|2026-02-05 07:35:00|49465.7|49462.1|49452|49448.4|49467.1|49463.5|49450.4|49446.8|74
1770277200000|2026-02-05 07:40:00|49452.5|49448.9|49450.9|49447.3|49456.3|49452.7|49441.7|49438.1|67
1770277500000|2026-02-05 07:45:00|49450.4|49446.8|49463.4|49459.8|49466.5|49462.9|49446.4|49442.8|68
1770277800000|2026-02-05 07:50:00|49462.9|49459.3|49470.5|49466.9|49475.5|49471.9|49447.5|49443.9|109
1770278100000|2026-02-05 07:55:00|49470|49466.4|49438.4|49434.8|49470|49466.4|49433.4|49429.8|108
1770278400000|2026-02-05 08:00:00|49442.4|49438.8|49454.2|49450.6|49465.2|49461.6|49430.5|49426.9|324
1770278700000|2026-02-05 08:05:00|49453.2|49449.6|49468.5|49464.9|49477.2|49473.6|49441.4|49437.8|229
1770279000000|2026-02-05 08:10:00|49468.8|49465.2|49471.3|49467.7|49480|49476.4|49453.4|49449.8|184
1770279300000|2026-02-05 08:15:00|49471.5|49467.9|49490.9|49487.3|49493.3|49489.7|49470|49466.4|130
1770279600000|2026-02-05 08:20:00|49489.9|49486.3|49458.4|49454.8|49490.2|49486.6|49456|49452.4|78
1770279900000|2026-02-05 08:25:00|49458.9|49455.3|49452.8|49449.2|49475.9|49472.3|49439.2|49435.6|144
1770280200000|2026-02-05 08:30:00|49452.3|49448.7|49440.8|49437.2|49474.1|49470.5|49440.3|49436.7|123
1770280500000|2026-02-05 08:35:00|49441.3|49437.7|49417.8|49414.2|49441.3|49437.7|49409.5|49405.9|169
1770280800000|2026-02-05 08:40:00|49418.3|49414.7|49419.5|49415.9|49435.2|49431.6|49415.2|49411.6|166
1770281100000|2026-02-05 08:45:00|49419|49415.4|49399.3|49395.7|49423.3|49419.7|49395.4|49391.8|214
1770281400000|2026-02-05 08:50:00|49398.8|49395.2|49341.8|49338.2|49400.8|49397.2|49337|49333.4|413
1770281700000|2026-02-05 08:55:00|49341.3|49337.7|49349.7|49346.1|49374.4|49370.8|49329.7|49326.1|375
1770282000000|2026-02-05 09:00:00|49358.2|49354.6|49351.9|49348.3|49378.1|49374.5|49349.8|49346.2|372
1770282300000|2026-02-05 09:05:00|49352.9|49349.3|49350|49346.4|49366.6|49363|49326.3|49322.7|314
1770282600000|2026-02-05 09:10:00|49349.5|49345.9|49333.1|49329.5|49353.6|49350|49325|49321.4|243
1770282900000|2026-02-05 09:15:00|49332.6|49329|49336.1|49332.5|49346|49342.4|49314.5|49310.9|235
1770283200000|2026-02-05 09:20:00|49341.1|49337.5|49362.6|49359|49368.4|49364.8|49340.6|49337|203
1770283500000|2026-02-05 09:25:00|49362.2|49358.6|49400.9|49397.3|49402.2|49398.6|49362.2|49358.6|205
1770283800000|2026-02-05 09:30:00|49400.4|49396.8|49414.2|49410.6|49433.6|49430|49400.4|49396.8|232
1770284100000|2026-02-05 09:35:00|49413.7|49410.1|49388.5|49384.9|49415.7|49412.1|49380.4|49376.8|138
1770284400000|2026-02-05 09:40:00|49389|49385.4|49380.3|49376.7|49395|49391.4|49373.3|49369.7|163
1770284700000|2026-02-05 09:45:00|49380.1|49376.5|49354.9|49351.3|49383.6|49380|49347.4|49343.8|101
1770285000000|2026-02-05 09:50:00|49355.9|49352.3|49382.6|49379|49385.5|49381.9|49355|49351.4|135
1770285300000|2026-02-05 09:55:00|49383.1|49379.5|49397.7|49394.1|49401.2|49397.6|49380.9|49377.3|113
1770285600000|2026-02-05 10:00:00|49398.2|49394.6|49387.3|49383.7|49407.5|49403.9|49383|49379.4|152
1770285900000|2026-02-05 10:05:00|49387.8|49384.2|49394.7|49391.1|49394.7|49391.1|49368.6|49365|125
1770286200000|2026-02-05 10:10:00|49395.2|49391.6|49456.1|49452.5|49459.4|49455.8|49395.2|49391.6|187
1770286500000|2026-02-05 10:15:00|49456.5|49452.9|49454.5|49450.9|49461.2|49457.6|49447.6|49444|170
1770286800000|2026-02-05 10:20:00|49454|49450.4|49458|49454.4|49464.6|49461|49444|49440.4|83
1770287100000|2026-02-05 10:25:00|49458.5|49454.9|49467|49463.4|49472.6|49469|49451.1|49447.5|184
1770287400000|2026-02-05 10:30:00|49467.5|49463.9|49438.2|49434.6|49471|49467.4|49436.9|49433.3|189
1770287700000|2026-02-05 10:35:00|49437.7|49434.1|49410.8|49407.2|49439.3|49435.7|49407.4|49403.8|164
1770288000000|2026-02-05 10:40:00|49409.8|49406.2|49416.6|49413|49443|49439.4|49404.8|49401.2|105
1770288300000|2026-02-05 10:45:00|49417.1|49413.5|49437.2|49433.6|49444.8|49441.2|49417.1|49413.5|82
1770288600000|2026-02-05 10:50:00|49437.7|49434.1|49417.7|49414.1|49444.5|49440.9|49415.1|49411.5|85
1770288900000|2026-02-05 10:55:00|49418.2|49414.6|49418.6|49415|49423.8|49420.2|49407.4|49403.8|74
1770289200000|2026-02-05 11:00:00|49418.1|49414.5|49420|49416.4|49431|49427.4|49405.6|49402|89
1770289500000|2026-02-05 11:05:00|49420.5|49416.9|49442.3|49438.7|49442.3|49438.7|49413|49409.4|103
1770289800000|2026-02-05 11:10:00|49441.8|49438.2|49431.8|49428.2|49442.9|49439.3|49423.2|49419.6|182
1770290100000|2026-02-05 11:15:00|49433.3|49429.7|49446.6|49443|49454.6|49451|49433.3|49429.7|169
1770290400000|2026-02-05 11:20:00|49446.1|49442.5|49465.7|49462.1|49479.1|49475.5|49443.6|49440|98
1770290700000|2026-02-05 11:25:00|49466.2|49462.6|49470.6|49467|49474.6|49471|49452.6|49449|105
1770291000000|2026-02-05 11:30:00|49471.1|49467.5|49464.5|49460.9|49479.5|49475.9|49460|49456.4|184
1770291300000|2026-02-05 11:35:00|49462.5|49458.9|49481|49477.4|49487.5|49483.9|49462.5|49458.9|111
1770291600000|2026-02-05 11:40:00|49481.5|49477.9|49509.5|49505.9|49518.7|49515.1|49476.4|49472.8|252
1770291900000|2026-02-05 11:45:00|49508|49504.4|49538|49534.4|49541.7|49538.1|49506.5|49502.9|217
1770292200000|2026-02-05 11:50:00|49539|49535.4|49534.3|49530.7|49542.6|49539|49523.5|49519.9|173
1770292500000|2026-02-05 11:55:00|49534.8|49531.2|49534.1|49530.5|49544.4|49540.8|49531.5|49527.9|106
1770292800000|2026-02-05 12:00:00|49533.1|49529.5|49566|49562.4|49577.5|49573.9|49516.6|49513|424
1770293100000|2026-02-05 12:05:00|49566.5|49562.9|49554.9|49551.3|49593.6|49590|49551.6|49548|326
1770293400000|2026-02-05 12:10:00|49555.4|49551.8|49569.6|49566|49571.6|49568|49546.3|49542.7|217
1770293700000|2026-02-05 12:15:00|49570.1|49566.5|49533.7|49530.1|49579.6|49576|49533.2|49529.6|398
1770294000000|2026-02-05 12:20:00|49534.2|49530.6|49423.9|49420.3|49534.2|49530.6|49421.8|49418.2|758
1770294300000|2026-02-05 12:25:00|49423.4|49419.8|49382|49378.4|49431.6|49428|49380.5|49376.9|703
1770294600000|2026-02-05 12:30:00|49381.5|49377.9|49384.9|49381.3|49399.6|49396|49345.8|49342.2|931
1770294900000|2026-02-05 12:35:00|49385.4|49381.8|49366.6|49363|49387|49383.4|49340.9|49337.3|708
1770295200000|2026-02-05 12:40:00|49365.6|49362|49364.5|49360.9|49381.9|49378.3|49321.6|49318|970
1770295500000|2026-02-05 12:45:00|49364|49360.4|49313.6|49310|49375.3|49371.7|49303|49299.4|1711
1770295800000|2026-02-05 12:50:00|49314.1|49310.5|49345.2|49341.6|49357.7|49354.1|49314.1|49310.5|675
1770296100000|2026-02-05 12:55:00|49344.9|49341.3|49352|49348.4|49376.8|49373.2|49327.2|49323.6|538
1770296400000|2026-02-05 13:00:00|49345.5|49341.9|49315.4|49311.8|49360|49356.4|49308|49304.4|663
1770296700000|2026-02-05 13:05:00|49314.4|49310.8|49359.6|49356|49362.6|49359|49305.9|49302.3|476
1770297000000|2026-02-05 13:10:00|49360.1|49356.5|49328.5|49324.9|49360.3|49356.7|49328.2|49324.6|243
1770297300000|2026-02-05 13:15:00|49329|49325.4|49333.1|49329.5|49359.1|49355.5|49328.5|49324.9|365
1770297600000|2026-02-05 13:20:00|49332.6|49329|49337.3|49333.7|49351.5|49347.9|49320.2|49316.6|387
1770297900000|2026-02-05 13:25:00|49336.8|49333.2|49348.1|49344.5|49349.1|49345.5|49324|49320.4|318
1770298200000|2026-02-05 13:30:00|49347.1|49343.5|49361|49357.4|49364.4|49360.8|49309.9|49306.3|896
1770298500000|2026-02-05 13:35:00|49358.5|49354.9|49333.4|49329.8|49381|49377.4|49333.4|49329.8|715
1770298800000|2026-02-05 13:40:00|49333.9|49330.3|49334.8|49331.2|49353.6|49350|49325.8|49322.2|264
1770299100000|2026-02-05 13:45:00|49336.3|49332.7|49332.7|49329.1|49343.6|49340|49321.8|49318.2|270
1770299400000|2026-02-05 13:50:00|49332.2|49328.6|49310.9|49307.3|49333.5|49329.9|49282.7|49279.1|1055
1770299700000|2026-02-05 13:55:00|49312.4|49308.8|49291|49287.4|49314.4|49310.8|49289.4|49285.8|391
1770300000000|2026-02-05 14:00:00|49292|49288.4|49330.4|49326.8|49346.5|49342.9|49267|49263.4|1664
1770300300000|2026-02-05 14:05:00|49329.4|49325.8|49325.4|49321.8|49354.5|49350.9|49317.6|49314|455
1770300600000|2026-02-05 14:10:00|49325.9|49322.3|49314.9|49311.3|49335.7|49332.1|49309.5|49305.9|313
1770300900000|2026-02-05 14:15:00|49316.9|49313.3|49250.3|49246.7|49319.5|49315.9|49236.1|49232.5|748
1770301200000|2026-02-05 14:20:00|49250|49246.4|49290.8|49287.2|49298.6|49295|49244.9|49241.3|607
1770301500000|2026-02-05 14:25:00|49289.8|49286.2|49255.5|49251.9|49289.8|49286.2|49231.9|49228.3|1474
1770301800000|2026-02-05 14:30:00|49254.4|49254.4|49185.6|49183.1|49317.3|49314.8|49178.5|49176|8061
1770302100000|2026-02-05 14:35:00|49183.6|49181.1|49238.4|49235.9|49313|49310.5|49140.3|49137.8|4083
1770302400000|2026-02-05 14:40:00|49231.4|49228.9|49266.4|49263.9|49309.8|49307.3|49150.4|49147.9|2734
1770302700000|2026-02-05 14:45:00|49266.7|49264.2|49274.5|49272|49344.1|49341.6|49247.5|49245|1859
1770303000000|2026-02-05 14:50:00|49269.5|49267|49263.1|49260.6|49337.1|49334.6|49230.8|49228.3|1708
1770303300000|2026-02-05 14:55:00|49270.1|49267.6|49204|49201.5|49287.8|49285.3|49172.3|49169.8|1682
1770303600000|2026-02-05 15:00:00|49204.3|49201.8|49142.9|49140.4|49243|49240.5|49097.2|49094.7|2834
1770303900000|2026-02-05 15:05:00|49145.4|49142.9|49085.5|49083|49150.1|49147.6|49062.9|49060.4|1910
1770304200000|2026-02-05 15:10:00|49075.5|49073|48984.1|48981.6|49104.5|49102|48978.6|48976.1|2520
1770304500000|2026-02-05 15:15:00|48981.1|48978.6|48995.4|48992.9|49044.2|49041.7|48967.4|48964.9|2124
1770304800000|2026-02-05 15:20:00|48991.4|48988.9|48946.1|48943.6|49008.2|49005.7|48928.5|48926|1785
1770305100000|2026-02-05 15:25:00|48941.1|48938.6|48890.7|48888.2|48994|48991.5|48868.5|48866|2147
1770305400000|2026-02-05 15:30:00|48888.7|48886.2|48838|48835.5|48915.3|48912.8|48828.4|48825.9|2190
1770305700000|2026-02-05 15:35:00|48838.5|48836|48931|48928.5|48947.6|48945.1|48827.8|48825.3|1828
1770306000000|2026-02-05 15:40:00|48931.2|48928.7|48905.7|48903.2|48943.5|48941|48894.3|48891.8|1514
1770306300000|2026-02-05 15:45:00|48902.7|48900.2|48846.8|48844.3|48927.2|48924.7|48828.3|48825.8|1326
1770306600000|2026-02-05 15:50:00|48846.9|48844.4|48866.4|48863.9|48928.3|48925.8|48846.9|48844.4|1809
1770306900000|2026-02-05 15:55:00|48863.4|48860.9|48905.1|48902.6|48910.1|48907.6|48836.7|48834.2|962
1770307200000|2026-02-05 16:00:00|48907.6|48905.1|48858.1|48855.6|48925.3|48922.8|48852.8|48850.3|1317
1770307500000|2026-02-05 16:05:00|48856.6|48854.1|48828.9|48826.4|48871|48868.5|48823.4|48820.9|1015
1770307800000|2026-02-05 16:10:00|48828.8|48826.3|48829.2|48826.7|48896.8|48894.3|48820.1|48817.6|1093
1770308100000|2026-02-05 16:15:00|48828.9|48826.4|48944.5|48942|48957.9|48955.4|48825.5|48823|1585
1770308400000|2026-02-05 16:20:00|48943|48940.5|49023.8|49021.3|49029.5|49027|48943|48940.5|1708
1770308700000|2026-02-05 16:25:00|49026.8|49024.3|49005.5|49003|49047.5|49045|48990.7|48988.2|1601
1770309000000|2026-02-05 16:30:00|49007.5|49005|49016.9|49014.4|49040.9|49038.4|48983.7|48981.2|1700
1770309300000|2026-02-05 16:35:00|49016.4|49013.9|49032.7|49030.2|49072.8|49070.3|49008|49005.5|1199
1770309600000|2026-02-05 16:40:00|49032.5|49030|49019|49016.5|49065.6|49063.1|49006.6|49004.1|1230
1770309900000|2026-02-05 16:45:00|49020|49017.5|49040.9|49038.4|49041.3|49038.8|48978.1|48975.6|1341
1770310200000|2026-02-05 16:50:00|49043.2|49040.7|49102.9|49100.4|49115.1|49112.6|49043|49040.5|1446
1770310500000|2026-02-05 16:55:00|49103.9|49101.4|49148.2|49145.7|49154.2|49151.7|49084|49081.5|1218
1770310800000|2026-02-05 17:00:00|49146.7|49144.2|49093.7|49091.2|49157.7|49155.2|49062.2|49059.7|1333
1770311100000|2026-02-05 17:05:00|49091.7|49089.2|49099.4|49096.9|49121.5|49119|49084.1|49081.6|683
1770311400000|2026-02-05 17:10:00|49100.4|49097.9|49087.8|49085.3|49105.8|49103.3|49045.7|49043.2|871
1770311700000|2026-02-05 17:15:00|49087.6|49085.1|49089.8|49087.3|49111.9|49109.4|49076.5|49074|543
1770312000000|2026-02-05 17:20:00|49090.7|49088.2|49146.8|49144.3|49147.4|49144.9|49034.3|49031.8|972
1770312300000|2026-02-05 17:25:00|49149.3|49146.8|49214.1|49211.6|49227.4|49224.9|49149.3|49146.8|1469
1770312600000|2026-02-05 17:30:00|49211.5|49209|49157.4|49154.9|49226.2|49223.7|49155.7|49153.2|1155
1770312900000|2026-02-05 17:35:00|49157.7|49155.2|49176.9|49174.4|49202.8|49200.3|49141.9|49139.4|706
1770313200000|2026-02-05 17:40:00|49176.8|49174.3|49192.5|49190|49226.9|49224.4|49165.8|49163.3|835
1770313500000|2026-02-05 17:45:00|49193|49190.5|49155.5|49153|49259.4|49256.9|49155.5|49153|965
1770313800000|2026-02-05 17:50:00|49156.2|49153.7|49155.6|49153.1|49195.7|49193.2|49135|49132.5|866
1770314100000|2026-02-05 17:55:00|49155.8|49153.3|49139.7|49137.2|49173.1|49170.6|49129.6|49127.1|537
1770314400000|2026-02-05 18:00:00|49141.7|49139.2|49137.6|49135.1|49180.8|49178.3|49128.9|49126.4|684
1770314700000|2026-02-05 18:05:00|49135.6|49133.1|49124.1|49121.6|49145.4|49142.9|49112|49109.5|591
1770315000000|2026-02-05 18:10:00|49121.5|49119|49098.2|49095.7|49129.6|49127.1|49080.4|49077.9|598
1770315300000|2026-02-05 18:15:00|49096.7|49094.2|49062.5|49060|49108.8|49106.3|49046.6|49044.1|473
1770315600000|2026-02-05 18:20:00|49063.4|49060.9|49016.7|49014.2|49072.9|49070.4|49000|48997.5|609
1770315900000|2026-02-05 18:25:00|49014.7|49012.2|49006.3|49003.8|49029.1|49026.6|48988.1|48985.6|536
1770316200000|2026-02-05 18:30:00|49008.7|49006.2|49019|49016.5|49067.6|49065.1|48994.8|48992.3|645
1770316500000|2026-02-05 18:35:00|49018.5|49016|48989.7|48987.2|49019.3|49016.8|48977.4|48974.9|363
1770316800000|2026-02-05 18:40:00|48988.2|48985.7|48994.4|48991.9|49008.4|49005.9|48951.6|48949.1|645
1770317100000|2026-02-05 18:45:00|48993.9|48991.4|48971.1|48968.6|49013.4|49010.9|48961.5|48959|388
1770317400000|2026-02-05 18:50:00|48973.3|48970.8|48930.9|48928.4|48973.5|48971|48915.2|48912.7|524
1770317700000|2026-02-05 18:55:00|48928.4|48925.9|48947.7|48945.2|48976.2|48973.7|48914.4|48911.9|414
1770318000000|2026-02-05 19:00:00|48948.4|48945.9|48991.9|48989.4|49015.3|49012.8|48929.7|48927.2|719
1770318300000|2026-02-05 19:05:00|48991.6|48989.1|49031.9|49029.4|49050.1|49047.6|48991.6|48989.1|538
1770318600000|2026-02-05 19:10:00|49031.4|49028.9|49084.6|49082.1|49104|49101.5|49027.9|49025.4|637
1770318900000|2026-02-05 19:15:00|49084.3|49081.8|49118.3|49115.8|49118.5|49116|49074.8|49072.3|435
1770319200000|2026-02-05 19:20:00|49114.4|49111.9|49135.3|49132.8|49143.9|49141.4|49113.3|49110.8|515
1770319500000|2026-02-05 19:25:00|49134.8|49132.3|49103.3|49100.8|49136.3|49133.8|49091|49088.5|558
1770319800000|2026-02-05 19:30:00|49102.1|49099.6|49048.6|49046.1|49102.1|49099.6|48993.5|48991|771
1770320100000|2026-02-05 19:35:00|49050.1|49047.6|49004.8|49002.3|49054.6|49052.1|49004.8|49002.3|320
1770320400000|2026-02-05 19:40:00|49004.5|49002|49011.6|49009.1|49029.5|49027|48990.5|48988|391
1770320700000|2026-02-05 19:45:00|49010.6|49008.1|49017.9|49015.4|49034.4|49031.9|48996.9|48994.4|388
1770321000000|2026-02-05 19:50:00|49016.9|49014.4|49009.1|49006.6|49029.4|49026.9|48979.4|48976.9|463
1770321300000|2026-02-05 19:55:00|49013.6|49011.1|49023.9|49021.4|49029.9|49027.4|49000.9|48998.4|385
1770321600000|2026-02-05 20:00:00|49023.4|49020.9|49022.6|49020.1|49031.2|49028.7|48996.6|48994.1|446
1770321900000|2026-02-05 20:05:00|49021.6|49019.1|49079.3|49076.8|49089.5|49087|49008.7|49006.2|460
1770322200000|2026-02-05 20:10:00|49082.5|49080|49057.9|49055.4|49095.1|49092.6|49046.9|49044.4|476
1770322500000|2026-02-05 20:15:00|49058.4|49055.9|48989.9|48987.4|49058.4|49055.9|48978.7|48976.2|552
1770322800000|2026-02-05 20:20:00|48989.2|48986.7|48936.2|48933.7|49000.8|48998.3|48923.1|48920.6|497
1770323100000|2026-02-05 20:25:00|48935.7|48933.2|48937.9|48935.4|48951.1|48948.6|48916.4|48913.9|619
1770323400000|2026-02-05 20:30:00|48939.8|48937.3|48912.4|48909.9|48960.4|48957.9|48897.2|48894.7|816
1770323700000|2026-02-05 20:35:00|48911.9|48909.4|48928.7|48926.2|48930.6|48928.1|48896.6|48894.1|526
1770324000000|2026-02-05 20:40:00|48930.3|48927.8|48897.1|48894.6|48960.6|48958.1|48885.1|48882.6|825
1770324300000|2026-02-05 20:45:00|48896.1|48893.6|48885.8|48883.3|48906.1|48903.6|48854.9|48852.4|1262
1770324600000|2026-02-05 20:50:00|48884.4|48881.9|48876.2|48873.7|48908.6|48906.1|48838.4|48835.9|1274
1770324900000|2026-02-05 20:55:00|48883.7|48881.2|48890|48887.5|48928.9|48926.4|48876.5|48874|3428
1770325200000|2026-02-05 21:00:00|48890.6|48885.8|48803.6|48798.8|48923.9|48919.1|48800.8|48796|3051
1770325500000|2026-02-05 21:05:00|48803.1|48798.3|48815.8|48811|48822.8|48818|48777.9|48773.1|884
1770325800000|2026-02-05 21:10:00|48815.3|48810.5|48853.6|48848.8|48875|48870.2|48815.3|48810.5|656
1770326100000|2026-02-05 21:15:00|48852.6|48847.8|48782.2|48777.4|48860.5|48855.7|48778.4|48773.6|394
1770326400000|2026-02-05 21:20:00|48785.7|48780.9|48797.9|48793.1|48809.8|48805|48769.8|48765|331
1770326700000|2026-02-05 21:25:00|48796.9|48792.1|48805.1|48800.3|48819|48814.2|48794|48789.2|217
1770327000000|2026-02-05 21:30:00|48805.6|48800.8|48764.1|48759.3|48810.6|48805.8|48760.9|48756.1|257
1770327300000|2026-02-05 21:35:00|48767.1|48762.3|48766.6|48761.8|48780.1|48775.3|48753.1|48748.3|337
1770327600000|2026-02-05 21:40:00|48767.1|48762.3|48779.4|48774.6|48782|48777.2|48756.7|48751.9|450
1770327900000|2026-02-05 21:45:00|48781.4|48776.6|48777.3|48772.5|48792.2|48787.4|48770.4|48765.6|361
1770328200000|2026-02-05 21:50:00|48777.8|48773|48802.9|48798.1|48808.5|48803.7|48775.4|48770.6|438
1770328500000|2026-02-05 21:55:00|48803.9|48799.1|48790.1|48780.3|48804.9|48800.1|48780.9|48776.1|328
1770328800000|2026-02-05 22:00:00|48790|48780.2|48766.4|48756.6|48790.9|48781.1|48766.4|48756.6|0
1770329100000|2026-02-05 22:05:00|48765.7|48755.9|48753.6|48743.8|48769.3|48759.5|48752.1|48742.3|0
1770329400000|2026-02-05 22:10:00|48753.5|48743.7|48742.5|48732.7|48756.7|48746.9|48742.5|48732.7|0
1770329700000|2026-02-05 22:15:00|48743.9|48734.1|48754.7|48744.9|48756.4|48746.6|48742.5|48732.7|0
1770330000000|2026-02-05 22:20:00|48754.8|48745|48760.6|48750.8|48765.5|48755.7|48754.1|48744.3|0
1770330300000|2026-02-05 22:25:00|48763.8|48754|48774.9|48765.1|48777.2|48767.4|48760.1|48750.3|0
1770330600000|2026-02-05 22:30:00|48773.9|48764.1|48765.4|48755.6|48792.7|48782.9|48759|48749.2|0
1770330900000|2026-02-05 22:35:00|48759.9|48750.1|48748.4|48738.6|48759.9|48750.1|48748.1|48738.3|0
1770331200000|2026-02-05 22:40:00|48747.9|48738.1|48741.8|48732|48749.8|48740|48735.9|48726.1|0
1770331500000|2026-02-05 22:45:00|48739.7|48729.9|48760.7|48750.9|48760.7|48750.9|48739.7|48729.9|0
1770331800000|2026-02-05 22:50:00|48760.9|48751.1|48758.8|48749|48762|48752.2|48746.1|48736.3|0
1770332100000|2026-02-05 22:55:00|48753.9|48744.1|48756.5|48746.7|48756.5|48746.7|48745|48735.2|0
1770332400000|2026-02-05 23:00:00|48782.6|48777.8|48806|48801.2|48807.8|48803|48750.2|48745.4|353
1770332700000|2026-02-05 23:05:00|48806.5|48801.7|48778.5|48773.7|48810.5|48805.7|48766.9|48762.1|196
1770333000000|2026-02-05 23:10:00|48779|48774.2|48784.9|48780.1|48789|48784.2|48754|48749.2|216
1770333300000|2026-02-05 23:15:00|48785.4|48780.6|48747.8|48743|48790.6|48785.8|48745.6|48740.8|228
1770333600000|2026-02-05 23:20:00|48748.3|48743.5|48742.3|48737.5|48749.7|48744.9|48726.7|48721.9|273
1770333900000|2026-02-05 23:25:00|48743.8|48739|48773.5|48768.7|48775.4|48770.6|48743.7|48738.9|176
1770334200000|2026-02-05 23:30:00|48773|48768.2|48754.7|48749.9|48781.6|48776.8|48752.1|48747.3|187
1770334500000|2026-02-05 23:35:00|48755.2|48750.4|48737.8|48733|48761.8|48757|48723.4|48718.6|147
1770334800000|2026-02-05 23:40:00|48737.3|48732.5|48736.9|48732.1|48745.6|48740.8|48728.7|48723.9|172
1770335100000|2026-02-05 23:45:00|48736.4|48731.6|48726.5|48721.7|48738.9|48734.1|48708.5|48703.7|358
1770335400000|2026-02-05 23:50:00|48725.5|48720.7|48702.4|48697.6|48733.5|48728.7|48690.6|48685.8|310
1770335700000|2026-02-05 23:55:00|48701.4|48696.6|48722.4|48717.6|48734.3|48729.5|48694.4|48689.6|247
1770336000000|2026-02-06 00:00:00|48722.8|48718|48672.4|48667.6|48727.7|48722.9|48670.2|48665.4|422
1770336300000|2026-02-06 00:05:00|48672.1|48667.3|48647.9|48643.1|48686.4|48681.6|48640.1|48635.3|582
1770336600000|2026-02-06 00:10:00|48648.4|48643.6|48650.3|48645.5|48676|48671.2|48640.3|48635.5|459
1770336900000|2026-02-06 00:15:00|48648.3|48643.5|48681.9|48677.1|48688.3|48683.5|48620.6|48615.8|592
1770337200000|2026-02-06 00:20:00|48680.9|48676.1|48721.3|48716.5|48729.6|48724.8|48677.9|48673.1|477
1770337500000|2026-02-06 00:25:00|48722.3|48717.5|48720.3|48715.5|48738.5|48733.7|48707.4|48702.6|291
1770337800000|2026-02-06 00:30:00|48718.8|48714|48746.3|48741.5|48749.5|48744.7|48717.3|48712.5|233
1770338100000|2026-02-06 00:35:00|48746.8|48742|48746.2|48741.4|48762.3|48757.5|48739.6|48734.8|221
1770338400000|2026-02-06 00:40:00|48744.7|48739.9|48741|48736.2|48754|48749.2|48726|48721.2|191
1770338700000|2026-02-06 00:45:00|48740.5|48735.7|48742.1|48737.3|48755.7|48750.9|48729.6|48724.8|263
1770339000000|2026-02-06 00:50:00|48740.6|48735.8|48734.9|48730.1|48747.1|48742.3|48716.4|48711.6|293
1770339300000|2026-02-06 00:55:00|48733.9|48729.1|48775.5|48770.7|48778.5|48773.7|48732.7|48727.9|232
1770339600000|2026-02-06 01:00:00|48776|48771.2|48786.8|48782|48797.8|48793|48771|48766.2|455
1770339900000|2026-02-06 01:05:00|48787.3|48782.5|48776.5|48771.7|48796.8|48792|48761.1|48756.3|252
1770340200000|2026-02-06 01:10:00|48774.5|48769.7|48746.1|48741.3|48774.5|48769.7|48744.5|48739.7|233
1770340500000|2026-02-06 01:15:00|48746.6|48741.8|48696.1|48691.3|48759.8|48755|48695.1|48690.3|451
1770340800000|2026-02-06 01:20:00|48690.6|48685.8|48727.9|48723.1|48732.9|48728.1|48687|48682.2|257
1770341100000|2026-02-06 01:25:00|48727.4|48722.6|48721.5|48716.7|48735.9|48731.1|48699.5|48694.7|153
1770341400000|2026-02-06 01:30:00|48721|48716.2|48759.5|48754.7|48766.2|48761.4|48721|48716.2|114
1770341700000|2026-02-06 01:35:00|48759|48754.2|48788.8|48784|48792.4|48787.6|48757.5|48752.7|121
1770342000000|2026-02-06 01:40:00|48788.3|48783.5|48810.8|48806|48810.8|48806|48781.6|48776.8|261
1770342300000|2026-02-06 01:45:00|48810.3|48805.5|48808.9|48804.1|48823.1|48818.3|48796.1|48791.3|297
1770342600000|2026-02-06 01:50:00|48810|48805.2|48820.7|48815.9|48829.2|48824.4|48804|48799.2|202
1770342900000|2026-02-06 01:55:00|48821.2|48816.4|48840.3|48835.5|48842.7|48837.9|48818.1|48813.3|270
1770343200000|2026-02-06 02:00:00|48840.8|48836|48858.9|48854.1|48862.6|48857.8|48833.7|48828.9|386
1770343500000|2026-02-06 02:05:00|48859.4|48854.6|48870.5|48865.7|48872.7|48867.9|48841.2|48836.4|273
1770343800000|2026-02-06 02:10:00|48871|48866.2|48873.8|48869|48878.7|48873.9|48863.7|48858.9|142
1770344100000|2026-02-06 02:15:00|48873.3|48868.5|48855.4|48850.6|48879.3|48874.5|48851.1|48846.3|169
1770344400000|2026-02-06 02:20:00|48854.9|48850.1|48859.8|48855|48864.2|48859.4|48843.6|48838.8|143
1770344700000|2026-02-06 02:25:00|48858.3|48853.5|48879.9|48875.1|48881.9|48877.1|48853.3|48848.5|116
1770345000000|2026-02-06 02:30:00|48880.4|48875.6|48873.1|48868.3|48884.2|48879.4|48853.8|48849|103
1770345300000|2026-02-06 02:35:00|48873.6|48868.8|48856.2|48851.4|48876.7|48871.9|48849.8|48845|203
1770345600000|2026-02-06 02:40:00|48855.2|48850.4|48848.4|48843.6|48861.3|48856.5|48844.9|48840.1|97
1770345900000|2026-02-06 02:45:00|48848.9|48844.1|48849.3|48844.5|48853.4|48848.6|48812.4|48807.6|168
1770346200000|2026-02-06 02:50:00|48848.8|48844|48863.6|48858.8|48867|48862.2|48845.4|48840.6|47
1770346500000|2026-02-06 02:55:00|48863.1|48858.3|48856.4|48851.6|48870.1|48865.3|48854.8|48850|32
1770346800000|2026-02-06 03:00:00|48855.9|48851.1|48862.3|48857.5|48869.1|48864.3|48841.3|48836.5|97
1770347100000|2026-02-06 03:05:00|48862.8|48858|48852.8|48848|48871.9|48867.1|48844.6|48839.8|217
1770347400000|2026-02-06 03:10:00|48853.8|48849|48842|48837.2|48855.5|48850.7|48833.2|48828.4|71
1770347700000|2026-02-06 03:15:00|48841.5|48836.7|48825.8|48821|48846.7|48841.9|48817.3|48812.5|63
1770348000000|2026-02-06 03:20:00|48826.8|48822|48823.9|48819.1|48839.9|48835.1|48811.3|48806.5|119
1770348300000|2026-02-06 03:25:00|48824.4|48819.6|48843.3|48838.5|48848|48843.2|48821.7|48816.9|102
1770348600000|2026-02-06 03:30:00|48845.3|48840.5|48853.6|48848.8|48868.8|48864|48839.8|48835|150
1770348900000|2026-02-06 03:35:00|48852.6|48847.8|48824.1|48819.3|48871.7|48866.9|48823.6|48818.8|151
1770349200000|2026-02-06 03:40:00|48823.6|48818.8|48807.2|48802.4|48828.6|48823.8|48798.3|48793.5|121
1770349500000|2026-02-06 03:45:00|48804.7|48799.9|48825|48820.2|48827.5|48822.7|48804.7|48799.9|76
1770349800000|2026-02-06 03:50:00|48824.5|48819.7|48843.5|48838.7|48847.3|48842.5|48819.5|48814.7|49
1770350100000|2026-02-06 03:55:00|48844|48839.2|48849.7|48844.9|48856.6|48851.8|48839.1|48834.3|43
1770350400000|2026-02-06 04:00:00|48849.2|48844.4|48833.4|48828.6|48849.8|48845|48830.3|48825.5|30
1770350700000|2026-02-06 04:05:00|48832.9|48828.1|48819.2|48814.4|48840.8|48836|48817.7|48812.9|38
1770351000000|2026-02-06 04:10:00|48818.7|48813.9|48831.4|48826.6|48836.6|48831.8|48817.7|48812.9|38
1770351300000|2026-02-06 04:15:00|48831.9|48827.1|48832.5|48827.7|48837.7|48832.9|48823.6|48818.8|18
1770351600000|2026-02-06 04:20:00|48833|48828.2|48821.9|48817.1|48834|48829.2|48815.4|48810.6|34
1770351900000|2026-02-06 04:25:00|48821.4|48816.6|48818.7|48813.9|48827.9|48823.1|48815.4|48810.6|17
1770352200000|2026-02-06 04:30:00|48819.2|48814.4|48806.6|48801.8|48821.7|48816.9|48787.1|48782.3|73
1770352500000|2026-02-06 04:35:00|48804.1|48799.3|48778|48773.2|48806.1|48801.3|48772.4|48767.6|122
1770352800000|2026-02-06 04:40:00|48778.5|48773.7|48786.2|48781.4|48791.1|48786.3|48772.2|48767.4|85
1770353100000|2026-02-06 04:45:00|48786.6|48781.8|48775.6|48770.8|48794.1|48789.3|48774.6|48769.8|47
1770353400000|2026-02-06 04:50:00|48776.1|48771.3|48775.5|48770.7|48795.3|48790.5|48766.1|48761.3|115
1770353700000|2026-02-06 04:55:00|48775|48770.2|48794.8|48790|48796.3|48791.5|48772.1|48767.3|101
1770354000000|2026-02-06 05:00:00|48795.3|48790.5|48781.8|48777|48801.9|48797.1|48774.4|48769.6|77
1770354300000|2026-02-06 05:05:00|48782.3|48777.5|48768.8|48764|48790.3|48785.5|48762.1|48757.3|30
1770354600000|2026-02-06 05:10:00|48767.8|48763|48784.3|48779.5|48786.5|48781.7|48756.8|48752|32
1770354900000|2026-02-06 05:15:00|48783.8|48779|48772.4|48767.6|48793.1|48788.3|48769.9|48765.1|36
1770355200000|2026-02-06 05:20:00|48772.9|48768.1|48781.2|48776.4|48792.8|48788|48765.4|48760.6|109
1770355500000|2026-02-06 05:25:00|48781.7|48776.9|48791.2|48786.4|48794.3|48789.5|48771.4|48766.6|68
1770355800000|2026-02-06 05:30:00|48790.7|48785.9|48849.1|48844.3|48856.1|48851.3|48787.9|48783.1|294
1770356100000|2026-02-06 05:35:00|48849.4|48844.6|48840.8|48836|48849.4|48844.6|48826.8|48822|165
1770356400000|2026-02-06 05:40:00|48841.3|48836.5|48850.2|48845.4|48851.5|48846.7|48839.5|48834.7|122
1770356700000|2026-02-06 05:45:00|48849.7|48844.9|48845|48840.2|48850.6|48845.8|48837.5|48832.7|52
1770357000000|2026-02-06 05:50:00|48845.5|48840.7|48883.9|48879.1|48884.8|48880|48845.5|48840.7|121
1770357300000|2026-02-06 05:55:00|48884.4|48879.6|48869.5|48864.7|48885.9|48881.1|48866.2|48861.4|111
1770357600000|2026-02-06 06:00:00|48868.5|48863.7|48870.1|48865.3|48889.7|48884.9|48867|48862.2|108
1770357900000|2026-02-06 06:05:00|48869.6|48864.8|48875.7|48870.9|48889|48884.2|48865.6|48860.8|122
1770358200000|2026-02-06 06:10:00|48875.2|48870.4|48874.4|48869.6|48890.4|48885.6|48867.9|48863.1|122
1770358500000|2026-02-06 06:15:00|48873.9|48869.1|48879.9|48875.1|48880.4|48875.6|48867.9|48863.1|77
1770358800000|2026-02-06 06:20:00|48881.4|48876.6|48885.5|48880.7|48896|48891.2|48874.8|48870|63
1770359100000|2026-02-06 06:25:00|48885|48880.2|48882.2|48877.4|48888.5|48883.7|48868|48863.2|94
1770359400000|2026-02-06 06:30:00|48883.7|48878.9|48876.6|48871.8|48905.4|48900.6|48874.1|48869.3|113
1770359700000|2026-02-06 06:35:00|48877.1|48872.3|48868.7|48863.9|48879.6|48874.8|48860|48855.2|105
1770360000000|2026-02-06 06:40:00|48868.2|48863.4|48875.9|48871.1|48879.9|48875.1|48862.7|48857.9|83
1770360300000|2026-02-06 06:45:00|48876.4|48871.6|48878.8|48874|48882.4|48877.6|48861.2|48856.4|69
1770360600000|2026-02-06 06:50:00|48879.3|48874.5|48875.1|48870.3|48879.8|48875|48863.5|48858.7|99
1770360900000|2026-02-06 06:55:00|48875.6|48870.8|48869.8|48865|48879.6|48874.8|48860|48855.2|78
1770361200000|2026-02-06 07:00:00|48868.7|48865.1|48846.5|48842.9|48870.7|48867.1|48840.8|48837.2|198
1770361500000|2026-02-06 07:05:00|48847|48843.4|48853.2|48849.6|48867.9|48864.3|48844.4|48840.8|186
1770361800000|2026-02-06 07:10:00|48852.2|48848.6|48851.1|48847.5|48853.1|48849.5|48833.9|48830.3|140
1770362100000|2026-02-06 07:15:00|48851.6|48848|48842.4|48838.8|48864|48860.4|48838.7|48835.1|146
1770362400000|2026-02-06 07:20:00|48842.9|48839.3|48853|48849.4|48877|48873.4|48842.9|48839.3|214
1770362700000|2026-02-06 07:25:00|48852.5|48848.9|48871.4|48867.8|48881.1|48877.5|48852.5|48848.9|222
1770363000000|2026-02-06 07:30:00|48872.4|48868.8|48878.8|48875.2|48882.4|48878.8|48868.2|48864.6|110
1770363300000|2026-02-06 07:35:00|48879.8|48876.2|48876.3|48872.7|48885.7|48882.1|48864.7|48861.1|90
1770363600000|2026-02-06 07:40:00|48876.5|48872.9|48865.5|48861.9|48877.5|48873.9|48862.4|48858.8|69
1770363900000|2026-02-06 07:45:00|48865|48861.4|48870.4|48866.8|48876.5|48872.9|48858.8|48855.2|68
1770364200000|2026-02-06 07:50:00|48870.9|48867.3|48869|48865.4|48878.3|48874.7|48859.4|48855.8|71
1770364500000|2026-02-06 07:55:00|48869.5|48865.9|48889.6|48886|48889.6|48886|48869.1|48865.5|120
1770364800000|2026-02-06 08:00:00|48885.1|48881.5|48858.7|48855.1|48894.6|48891|48833.7|48830.1|331
1770365100000|2026-02-06 08:05:00|48860.7|48857.1|48886.7|48883.1|48889.7|48886.1|48859.2|48855.6|183
1770365400000|2026-02-06 08:10:00|48887.2|48883.6|48910.9|48907.3|48934.9|48931.3|48885.6|48882|334
1770365700000|2026-02-06 08:15:00|48910.4|48906.8|48893|48889.4|48936.1|48932.5|48885|48881.4|219
1770366000000|2026-02-06 08:20:00|48892.5|48888.9|48903.7|48900.1|48918.3|48914.7|48886.9|48883.3|137
1770366300000|2026-02-06 08:25:00|48902.7|48899.1|48872.5|48868.9|48913.5|48909.9|48870.5|48866.9|377
1770366600000|2026-02-06 08:30:00|48873|48869.4|48873.9|48870.3|48894.2|48890.6|48866.4|48862.8|177
1770366900000|2026-02-06 08:35:00|48873.4|48869.8|48894.6|48891|48904|48900.4|48872.1|48868.5|144
1770367200000|2026-02-06 08:40:00|48893.6|48890|48894.5|48890.9|48927.7|48924.1|48860.9|48857.3|458
1770367500000|2026-02-06 08:45:00|48895|48891.4|48894.1|48890.5|48895.7|48892.1|48858.6|48855|131
1770367800000|2026-02-06 08:50:00|48893.6|48890|48903.7|48900.1|48935|48931.4|48890.8|48887.2|211
1770368100000|2026-02-06 08:55:00|48904.2|48900.6|48915|48911.4|48924.8|48921.2|48902.5|48898.9|114
1770368400000|2026-02-06 09:00:00|48915.5|48911.9|48891.4|48887.8|48918.5|48914.9|48884.2|48880.6|187
1770368700000|2026-02-06 09:05:00|48891.9|48888.3|48912.8|48909.2|48918|48914.4|48880.5|48876.9|213
1770369000000|2026-02-06 09:10:00|48916.8|48913.2|48953.4|48949.8|48959.6|48956|48910.9|48907.3|309
1770369300000|2026-02-06 09:15:00|48951.9|48948.3|48935.7|48932.1|48962.2|48958.6|48907.9|48904.3|585
1770369600000|2026-02-06 09:20:00|48935.3|48931.7|48946.5|48942.9|48971.8|48968.2|48924.3|48920.7|489
1770369900000|2026-02-06 09:25:00|48946|48942.4|48954.2|48950.6|48956.1|48952.5|48938.4|48934.8|283
1770370200000|2026-02-06 09:30:00|48953.2|48949.6|48992.9|48989.3|49001.1|48997.5|48951.1|48947.5|466
1770370500000|2026-02-06 09:35:00|48992.4|48988.8|49022.4|49018.8|49023.5|49019.9|48986|48982.4|409
1770370800000|2026-02-06 09:40:00|49022.9|49019.3|49026.2|49022.6|49039.7|49036.1|49016.1|49012.5|481
1770371100000|2026-02-06 09:45:00|49026.7|49023.1|49024|49020.4|49038.7|49035.1|49006|49002.4|372
1770371400000|2026-02-06 09:50:00|49023.5|49019.9|49009|49005.4|49026.1|49022.5|49003.9|49000.3|250
1770371700000|2026-02-06 09:55:00|49010|49006.4|48993.8|48990.2|49012.7|49009.1|48987.8|48984.2|234
1770372000000|2026-02-06 10:00:00|48994.3|48990.7|48994.1|48990.5|48997.6|48994|48986.5|48982.9|132
1770372300000|2026-02-06 10:05:00|48994.6|48991|48998.4|48994.8|49007.8|49004.2|48990.3|48986.7|159
1770372600000|2026-02-06 10:10:00|48998.6|48995|48980|48976.4|49006.8|49003.2|48972.3|48968.7|130
1770372900000|2026-02-06 10:15:00|48979.5|48975.9|48989.9|48986.3|48990.7|48987.1|48979.3|48975.7|144
1770373200000|2026-02-06 10:20:00|48988.9|48985.3|48973.8|48970.2|49012|49008.4|48968.7|48965.1|164
1770373500000|2026-02-06 10:25:00|48975.3|48971.7|48974.1|48970.5|48976.4|48972.8|48959.8|48956.2|142
1770373800000|2026-02-06 10:30:00|48974.6|48971|48992.7|48989.1|48994.7|48991.1|48968.5|48964.9|101
1770374100000|2026-02-06 10:35:00|48993.2|48989.6|49003.8|49000.2|49005.4|49001.8|48993.2|48989.6|94
1770374400000|2026-02-06 10:40:00|49003.9|49000.3|49018.2|49014.6|49021.6|49018|49001.8|48998.2|132
1770374700000|2026-02-06 10:45:00|49016.7|49013.1|49025.8|49022.2|49031.6|49028|49011.1|49007.5|124
1770375000000|2026-02-06 10:50:00|49025.3|49021.7|49040.8|49037.2|49047.4|49043.8|49025.3|49021.7|121
1770375300000|2026-02-06 10:55:00|49041.3|49037.7|49034.4|49030.8|49048.6|49045|49034.4|49030.8|115
1770375600000|2026-02-06 11:00:00|49033.4|49029.8|49055.9|49052.3|49068.4|49064.8|49032.8|49029.2|290
1770375900000|2026-02-06 11:05:00|49055.4|49051.8|49061.4|49057.8|49069.5|49065.9|49053.3|49049.7|185
1770376200000|2026-02-06 11:10:00|49061.1|49057.5|49092.1|49088.5|49093.6|49090|49060.8|49057.2|156
1770376500000|2026-02-06 11:15:00|49094.1|49090.5|49101.9|49098.3|49106.8|49103.2|49084|49080.4|242
1770376800000|2026-02-06 11:20:00|49102.9|49099.3|49115.4|49111.8|49134.1|49130.5|49102.9|49099.3|341
1770377100000|2026-02-06 11:25:00|49115.3|49111.7|49116.1|49112.5|49130.9|49127.3|49113.8|49110.2|149
1770377400000|2026-02-06 11:30:00|49116.6|49113|49114.1|49110.5|49129.6|49126|49113.8|49110.2|275
1770377700000|2026-02-06 11:35:00|49114.6|49111|49152.7|49149.1|49157.1|49153.5|49113.9|49110.3|219
1770378000000|2026-02-06 11:40:00|49152.2|49148.6|49160.8|49157.2|49183.9|49180.3|49152.2|49148.6|588
1770378300000|2026-02-06 11:45:00|49160.6|49157|49153.7|49150.1|49164.7|49161.1|49147.5|49143.9|158
1770378600000|2026-02-06 11:50:00|49154.2|49150.6|49167.1|49163.5|49174.1|49170.5|49147.7|49144.1|223
1770378900000|2026-02-06 11:55:00|49166.6|49163|49185.6|49182|49198.3|49194.7|49163.6|49160|329
1770379200000|2026-02-06 12:00:00|49175.6|49172|49189.2|49185.6|49201|49197.4|49174.2|49170.6|519
1770379500000|2026-02-06 12:05:00|49189.7|49186.1|49181.4|49177.8|49210.3|49206.7|49177.8|49174.2|315
1770379800000|2026-02-06 12:10:00|49180.4|49176.8|49145|49141.4|49181.4|49177.8|49139.5|49135.9|441
1770380100000|2026-02-06 12:15:00|49145.5|49141.9|49157.1|49153.5|49177.6|49174|49138.2|49134.6|406
1770380400000|2026-02-06 12:20:00|49156.6|49153|49166.4|49162.8|49171.6|49168|49152.9|49149.3|189
1770380700000|2026-02-06 12:25:00|49165.9|49162.3|49160.3|49156.7|49170.9|49167.3|49147.3|49143.7|161
1770381000000|2026-02-06 12:30:00|49160.8|49157.2|49155.6|49152|49189.1|49185.5|49153.3|49149.7|152
1770381300000|2026-02-06 12:35:00|49155.1|49151.5|49139.8|49136.2|49157.8|49154.2|49136|49132.4|260
1770381600000|2026-02-06 12:40:00|49139.3|49135.7|49155.2|49151.6|49165.7|49162.1|49136|49132.4|153
1770381900000|2026-02-06 12:45:00|49153.7|49150.1|49140.5|49136.9|49167.4|49163.8|49140|49136.4|115
1770382200000|2026-02-06 12:50:00|49140|49136.4|49114.3|49110.7|49141.4|49137.8|49108.1|49104.5|186
1770382500000|2026-02-06 12:55:00|49114.8|49111.2|49123.1|49119.5|49140.2|49136.6|49110.9|49107.3|186
1770382800000|2026-02-06 13:00:00|49123.6|49120|49135.5|49131.9|49140.1|49136.5|49119.6|49116|357
1770383100000|2026-02-06 13:05:00|49135|49131.4|49127.1|49123.5|49142.5|49138.9|49113.5|49109.9|183
1770383400000|2026-02-06 13:10:00|49126.6|49123|49146.1|49142.5|49149.9|49146.3|49110.7|49107.1|238
1770383700000|2026-02-06 13:15:00|49146.6|49143|49175.6|49172|49175.6|49172|49130.1|49126.5|227
1770384000000|2026-02-06 13:20:00|49175.1|49171.5|49188.8|49185.2|49207.7|49204.1|49175.1|49171.5|333
1770384300000|2026-02-06 13:25:00|49188.7|49185.1|49180.1|49176.5|49193.2|49189.6|49168.3|49164.7|224
1770384600000|2026-02-06 13:30:00|49180.6|49177|49178.5|49174.9|49203.8|49200.2|49173.7|49170.1|283
1770384900000|2026-02-06 13:35:00|49179|49175.4|49182.9|49179.3|49204.1|49200.5|49122.5|49118.9|835
1770385200000|2026-02-06 13:40:00|49183.1|49179.5|49152|49148.4|49197.6|49194|49151.3|49147.7|387
1770385500000|2026-02-06 13:45:00|49151.5|49147.9|49168.3|49164.7|49175.7|49172.1|49147.4|49143.8|200
1770385800000|2026-02-06 13:50:00|49167.8|49164.2|49163.5|49159.9|49172.9|49169.3|49146.9|49143.3|238
1770386100000|2026-02-06 13:55:00|49163|49159.4|49172.8|49169.2|49183.7|49180.1|49157|49153.4|327
1770386400000|2026-02-06 14:00:00|49170.3|49166.7|49180.4|49176.8|49182.1|49178.5|49163.2|49159.6|345
1770386700000|2026-02-06 14:05:00|49180.9|49177.3|49187|49183.4|49201.7|49198.1|49171.8|49168.2|333
1770387000000|2026-02-06 14:10:00|49186|49182.4|49184.7|49181.1|49188.7|49185.1|49169.7|49166.1|216
1770387300000|2026-02-06 14:15:00|49186.2|49182.6|49189.7|49186.1|49191.6|49188|49171.2|49167.6|271
1770387600000|2026-02-06 14:20:00|49190.2|49186.6|49183.7|49180.1|49192.1|49188.5|49171.3|49167.7|335
1770387900000|2026-02-06 14:25:00|49184.7|49181.1|49238.2|49234.6|49238.5|49234.9|49165.9|49162.3|1189
1770388200000|2026-02-06 14:30:00|49237.8|49235.3|49465.3|49462.8|49501.9|49499.4|49214|49211.5|7763
1770388500000|2026-02-06 14:35:00|49465.4|49462.9|49537.3|49534.8|49593|49590.5|49445.1|49442.6|4897
1770388800000|2026-02-06 14:40:00|49538.8|49536.3|49610.6|49608.1|49613.1|49610.6|49520.9|49518.4|4336
1770389100000|2026-02-06 14:45:00|49612.6|49610.1|49558.1|49555.6|49634.6|49632.1|49522.2|49519.7|4112
1770389400000|2026-02-06 14:50:00|49559.9|49557.4|49600.5|49598|49657.9|49655.4|49554.4|49551.9|2908
1770389700000|2026-02-06 14:55:00|49603|49600.5|49639.1|49636.6|49659.5|49657|49575.3|49572.8|2354
1770390000000|2026-02-06 15:00:00|49636.7|49634.2|49657|49654.5|49697.6|49695.1|49619.8|49617.3|4019
1770390300000|2026-02-06 15:05:00|49657.5|49655|49689|49686.5|49714.7|49712.2|49649.1|49646.6|2629
1770390600000|2026-02-06 15:10:00|49696.5|49694|49698.5|49696|49783.6|49781.1|49693.7|49691.2|3738
1770390900000|2026-02-06 15:15:00|49696.5|49694|49714.4|49711.9|49736.1|49733.6|49649.1|49646.6|2371
1770391200000|2026-02-06 15:20:00|49712.5|49710|49669.6|49667.1|49751.4|49748.9|49645.2|49642.7|2179
1770391500000|2026-02-06 15:25:00|49669.9|49667.4|49709.4|49706.9|49728.5|49726|49650|49647.5|1237
1770391800000|2026-02-06 15:30:00|49711.6|49709.1|49725.5|49723|49767.5|49765|49684.4|49681.9|2156
1770392100000|2026-02-06 15:35:00|49725.7|49723.2|49769.6|49767.1|49779.4|49776.9|49721.4|49718.9|1515
1770392400000|2026-02-06 15:40:00|49767.7|49765.2|49781.7|49779.2|49812.6|49810.1|49755.6|49753.1|1728
1770392700000|2026-02-06 15:45:00|49781.6|49779.1|49728.3|49725.8|49819.7|49817.2|49723.8|49721.3|1984
1770393000000|2026-02-06 15:50:00|49727.7|49725.2|49653.2|49650.7|49731.3|49728.8|49643.2|49640.7|2145
1770393300000|2026-02-06 15:55:00|49652.2|49649.7|49727|49724.5|49735.4|49732.9|49642.8|49640.3|1527
1770393600000|2026-02-06 16:00:00|49729.6|49727.1|49820.5|49818|49821.8|49819.3|49713.4|49710.9|1889
1770393900000|2026-02-06 16:05:00|49821.5|49819|49807.6|49805.1|49829.7|49827.2|49788.3|49785.8|1342
1770394200000|2026-02-06 16:10:00|49804.9|49802.4|49797.7|49795.2|49822.9|49820.4|49777.4|49774.9|871
1770394500000|2026-02-06 16:15:00|49797.4|49794.9|49791.4|49788.9|49810.2|49807.7|49765.7|49763.2|1149
1770394800000|2026-02-06 16:20:00|49792.8|49790.3|49786.4|49783.9|49814.5|49812|49780.1|49777.6|904
1770395100000|2026-02-06 16:25:00|49784.9|49782.4|49774.8|49772.3|49793.7|49791.2|49749.9|49747.4|1197
1770395400000|2026-02-06 16:30:00|49774.4|49771.9|49817.9|49815.4|49818.9|49816.4|49771.3|49768.8|1392
1770395700000|2026-02-06 16:35:00|49820.4|49817.9|49846.1|49843.6|49847.3|49844.8|49812.9|49810.4|1246
1770396000000|2026-02-06 16:40:00|49845.4|49842.9|49864.2|49861.7|49873.7|49871.2|49841.2|49838.7|1433
1770396300000|2026-02-06 16:45:00|49864.3|49861.8|49877.4|49874.9|49889.5|49887|49856.9|49854.4|1035
1770396600000|2026-02-06 16:50:00|49877|49874.5|49872.2|49869.7|49882.9|49880.4|49860.9|49858.4|738
1770396900000|2026-02-06 16:55:00|49870.7|49868.2|49861.9|49859.4|49871.4|49868.9|49842|49839.5|1045
1770397200000|2026-02-06 17:00:00|49862.1|49859.6|49878|49875.5|49885.2|49882.7|49843.9|49841.4|983
1770397500000|2026-02-06 17:05:00|49879|49876.5|49893|49890.5|49909.1|49906.6|49871.4|49868.9|861
1770397800000|2026-02-06 17:10:00|49893.8|49891.3|49891.8|49889.3|49908.1|49905.6|49855.7|49853.2|1317
1770398100000|2026-02-06 17:15:00|49893.3|49890.8|49873.1|49870.6|49898.7|49896.2|49854.3|49851.8|1098
1770398400000|2026-02-06 17:20:00|49872|49869.5|49868.9|49866.4|49882.4|49879.9|49860.8|49858.3|553
1770398700000|2026-02-06 17:25:00|49868.4|49865.9|49876|49873.5|49883.8|49881.3|49864.7|49862.2|608
1770399000000|2026-02-06 17:30:00|49877.1|49874.6|49879.3|49876.8|49902.4|49899.9|49873.4|49870.9|714
1770399300000|2026-02-06 17:35:00|49880.3|49877.8|49856.3|49853.8|49880.3|49877.8|49845.1|49842.6|799
1770399600000|2026-02-06 17:40:00|49857.7|49855.2|49897.1|49894.6|49897.6|49895.1|49856.2|49853.7|539
1770399900000|2026-02-06 17:45:00|49896.6|49894.1|49938.3|49935.8|49945|49942.5|49896.2|49893.7|1026
1770400200000|2026-02-06 17:50:00|49937.4|49934.9|49957.1|49954.6|49985.6|49983.1|49936.3|49933.8|1155
1770400500000|2026-02-06 17:55:00|49956.1|49953.6|49950.1|49947.6|49964.2|49961.7|49946.2|49943.7|683
1770400800000|2026-02-06 18:00:00|49950.5|49948|49968.6|49966.1|49979.3|49976.8|49950.5|49948|747
1770401100000|2026-02-06 18:05:00|49968.3|49965.8|49947.5|49945|49974.6|49972.1|49936|49933.5|649
1770401400000|2026-02-06 18:10:00|49946.7|49944.2|49950|49947.5|49963.6|49961.1|49941.8|49939.3|596
1770401700000|2026-02-06 18:15:00|49950.5|49948|49945.9|49943.4|49957.2|49954.7|49916.3|49913.8|587
1770402000000|2026-02-06 18:20:00|49944.7|49942.2|49935.9|49933.4|49960.8|49958.3|49932.7|49930.2|878
1770402300000|2026-02-06 18:25:00|49935.4|49932.9|49939.9|49937.4|49941.5|49939|49923.5|49921|611
1770402600000|2026-02-06 18:30:00|49939|49936.5|49957|49954.5|49968.5|49966|49938.4|49935.9|699
1770402900000|2026-02-06 18:35:00|49958|49955.5|49982.1|49979.6|49988.8|49986.3|49955.4|49952.9|852
1770403200000|2026-02-06 18:40:00|49984.2|49981.7|49988.4|49985.9|49995.1|49992.6|49974.4|49971.9|508
1770403500000|2026-02-06 18:45:00|49987.9|49985.4|49990.1|49987.6|50002.8|50000.3|49983.4|49980.9|654
1770403800000|2026-02-06 18:50:00|49988.1|49985.6|49969.6|49967.1|49997.5|49995|49967.5|49965|465
1770404100000|2026-02-06 18:55:00|49969.4|49966.9|49946.1|49943.6|49975.7|49973.2|49938.9|49936.4|534
1770404400000|2026-02-06 19:00:00|49947.6|49945.1|49982|49979.5|49982.5|49980|49944.5|49942|645
1770404700000|2026-02-06 19:05:00|49981.5|49979|49979.7|49977.2|49990.1|49987.6|49967|49964.5|358
1770405000000|2026-02-06 19:10:00|49979.1|49976.6|49982|49979.5|49991|49988.5|49970.5|49968|381
1770405300000|2026-02-06 19:15:00|49982.5|49980|49978.3|49975.8|49991.5|49989|49974.4|49971.9|599
1770405600000|2026-02-06 19:20:00|49979.2|49976.7|50004|50001.5|50018.2|50015.7|49977.5|49975|567
1770405900000|2026-02-06 19:25:00|50005.5|50003|50012.2|50009.7|50012.4|50009.9|49995.4|49992.9|501
1770406200000|2026-02-06 19:30:00|50011.9|50009.4|49991.2|49988.7|50018.9|50016.4|49981.6|49979.1|786
1770406500000|2026-02-06 19:35:00|49990.7|49988.2|49984.7|49982.2|49999.4|49996.9|49983.1|49980.6|340
1770406800000|2026-02-06 19:40:00|49986.5|49984|49979.7|49977.2|49992|49989.5|49972.4|49969.9|682
1770407100000|2026-02-06 19:45:00|49980.2|49977.7|50021.6|50019.1|50029.2|50026.7|49980|49977.5|661
1770407400000|2026-02-06 19:50:00|50018.8|50016.3|50010.8|50008.3|50029.8|50027.3|50004.4|50001.9|582
1770407700000|2026-02-06 19:55:00|50010.3|50007.8|50005|50002.5|50012.8|50010.3|49996.7|49994.2|631
1770408000000|2026-02-06 20:00:00|50005.4|50002.9|50011.4|50008.9|50026.2|50023.7|49998.2|49995.7|654
1770408300000|2026-02-06 20:05:00|50011.9|50009.4|50006.7|50004.2|50022.1|50019.6|50004.3|50001.8|355
1770408600000|2026-02-06 20:10:00|50007.8|50005.3|50001.1|49998.6|50011.3|50008.8|49997.4|49994.9|474
1770408900000|2026-02-06 20:15:00|50000.6|49998.1|50004.3|50001.8|50009.1|50006.6|49994.8|49992.3|523
1770409200000|2026-02-06 20:20:00|50007|50004.5|50039.5|50037|50054.9|50052.4|50004.5|50002|980
1770409500000|2026-02-06 20:25:00|50040|50037.5|50029.5|50027|50047.4|50044.9|50021.6|50019.1|810
1770409800000|2026-02-06 20:30:00|50029.9|50027.4|50048.8|50046.3|50055.8|50053.3|50018|50015.5|994
1770410100000|2026-02-06 20:35:00|50047.8|50045.3|50053.9|50051.4|50058.4|50055.9|50034.6|50032.1|695
1770410400000|2026-02-06 20:40:00|50051|50048.5|50092.9|50090.4|50096.8|50094.3|50047.5|50045|1277
1770410700000|2026-02-06 20:45:00|50093.4|50090.9|50104.9|50102.4|50104.9|50102.4|50085.5|50083|1522
1770411000000|2026-02-06 20:50:00|50103.7|50101.2|50159.2|50156.7|50175.6|50173.1|50103.7|50101.2|3254
1770411300000|2026-02-06 20:55:00|50154.2|50151.7|50105.1|50102.6|50170.2|50167.7|50101.4|50098.9|5235
1770411600000|2026-02-06 21:00:00|50103.5|50101|50114.5|50109.7|50117.7|50112.9|50078.5|50073.7|2120
1770411900000|2026-02-06 21:05:00|50115.2|50110.4|50106.9|50102.1|50126.1|50121.3|50105.9|50101.1|398
1770412200000|2026-02-06 21:10:00|50107.4|50102.6|50108.8|50104|50113.8|50109|50091.7|50086.9|451
1770412500000|2026-02-06 21:15:00|50108.3|50103.5|50092.7|50087.9|50109.4|50104.6|50089.8|50085|153
1770412800000|2026-02-06 21:20:00|50093.2|50088.4|50096.2|50091.4|50103.1|50098.3|50092|50087.2|152
1770413100000|2026-02-06 21:25:00|50096.7|50091.9|50098.7|50093.9|50102.3|50097.5|50095.9|50091.1|137
1770413400000|2026-02-06 21:30:00|50098.2|50093.4|50099.1|50094.3|50101.2|50096.4|50093.3|50088.5|154
1770413700000|2026-02-06 21:35:00|50099.6|50094.8|50092.7|50087.9|50105.1|50100.3|50092.7|50087.9|120
1770414000000|2026-02-06 21:40:00|50093.3|50088.5|50101.9|50097.1|50102.4|50097.6|50092.1|50087.3|102
1770414300000|2026-02-06 21:45:00|50101.4|50096.6|50096.7|50091.9|50102.2|50097.4|50087.9|50083.1|151
1770414600000|2026-02-06 21:50:00|50097.2|50092.4|50101.1|50096.3|50106.4|50101.6|50088.7|50083.9|152
1770414900000|2026-02-06 21:55:00|50101.6|50096.8|50114|50104.2|50122.4|50117.6|50100.1|50095.3|281
1770591600000|2026-02-08 23:00:00|50222.8|50218|50232|50227.2|50245.3|50240.5|50182.6|50177.8|322
1770591900000|2026-02-08 23:05:00|50232.1|50227.3|50241.9|50237.1|50252.6|50247.8|50219.3|50214.5|180
1770592200000|2026-02-08 23:10:00|50242.4|50237.6|50233.5|50228.7|50245.9|50241.1|50221.7|50216.9|148
1770592500000|2026-02-08 23:15:00|50229.5|50224.7|50236.7|50231.9|50250.3|50245.5|50223.1|50218.3|98
1770592800000|2026-02-08 23:20:00|50237|50232.2|50237|50232.2|50237|50232.2|50223.4|50218.6|63
1770593100000|2026-02-08 23:25:00|50236.5|50231.7|50209.9|50205.1|50245|50240.2|50207.8|50203|108
1770593400000|2026-02-08 23:30:00|50210.4|50205.6|50204.7|50199.9|50224.1|50219.3|50198.3|50193.5|130
1770593700000|2026-02-08 23:35:00|50205.2|50200.4|50226.3|50221.5|50243.8|50239|50205.2|50200.4|212
1770594000000|2026-02-08 23:40:00|50225.8|50221|50228.2|50223.4|50232.7|50227.9|50212.3|50207.5|86
1770594300000|2026-02-08 23:45:00|50227.7|50222.9|50240.2|50235.4|50245.5|50240.7|50219.7|50214.9|173
1770594600000|2026-02-08 23:50:00|50242.2|50237.4|50230.8|50226|50249.7|50244.9|50228.7|50223.9|54
1770594900000|2026-02-08 23:55:00|50230.3|50225.5|50213.6|50208.8|50237.7|50232.9|50205|50200.2|78
1770595200000|2026-02-09 00:00:00|50210.6|50205.8|50225.6|50220.8|50235.3|50230.5|50207.8|50203|376
1770595500000|2026-02-09 00:05:00|50226.1|50221.3|50228.4|50223.6|50234.2|50229.4|50213|50208.2|255
1770595800000|2026-02-09 00:10:00|50227.9|50223.1|50209.2|50204.4|50228.9|50224.1|50202.6|50197.8|185
1770596100000|2026-02-09 00:15:00|50209.7|50204.9|50198.6|50193.8|50211.7|50206.9|50179.7|50174.9|199
1770596400000|2026-02-09 00:20:00|50199.1|50194.3|50221.2|50216.4|50229.9|50225.1|50199.1|50194.3|157
1770596700000|2026-02-09 00:25:00|50220.7|50215.9|50201.2|50196.4|50222|50217.2|50194.3|50189.5|114
1770597000000|2026-02-09 00:30:00|50201.5|50196.7|50219.5|50214.7|50230.2|50225.4|50187.8|50183|166
1770597300000|2026-02-09 00:35:00|50219.3|50214.5|50213.3|50208.5|50222.3|50217.5|50209.3|50204.5|57
1770597600000|2026-02-09 00:40:00|50212.8|50208|50209.8|50205|50215.7|50210.9|50201.5|50196.7|84
1770597900000|2026-02-09 00:45:00|50210.3|50205.5|50200.9|50196.1|50212.9|50208.1|50193.4|50188.6|93
1770598200000|2026-02-09 00:50:00|50200.6|50195.8|50202.5|50197.7|50212.6|50207.8|50199.9|50195.1|79
1770598500000|2026-02-09 00:55:00|50202|50197.2|50213.8|50209|50218.8|50214|50200.6|50195.8|70
1770598800000|2026-02-09 01:00:00|50213.3|50208.5|50179.2|50174.4|50214.8|50210|50177.9|50173.1|244
1770599100000|2026-02-09 01:05:00|50178.7|50173.9|50190.1|50185.3|50191.7|50186.9|50173.7|50168.9|255
1770599400000|2026-02-09 01:10:00|50188.6|50183.8|50185.4|50180.6|50195.9|50191.1|50182.5|50177.7|203
1770599700000|2026-02-09 01:15:00|50186.4|50181.6|50213.9|50209.1|50213.9|50209.1|50181.1|50176.3|226
1770600000000|2026-02-09 01:20:00|50213.4|50208.6|50226.1|50221.3|50227.5|50222.7|50206.9|50202.1|230
1770600300000|2026-02-09 01:25:00|50226.7|50221.9|50207.6|50202.8|50227.7|50222.9|50207.1|50202.3|107
1770600600000|2026-02-09 01:30:00|50207.1|50202.3|50219.9|50215.1|50229.4|50224.6|50207.1|50202.3|124
1770600900000|2026-02-09 01:35:00|50218.9|50214.1|50202.4|50197.6|50221.1|50216.3|50197.9|50193.1|128
1770601200000|2026-02-09 01:40:00|50203.4|50198.6|50205.8|50201|50212|50207.2|50198|50193.2|69
1770601500000|2026-02-09 01:45:00|50206.3|50201.5|50209.4|50204.6|50215.9|50211.1|50197.4|50192.6|105
1770601800000|2026-02-09 01:50:00|50208.9|50204.1|50202.3|50197.5|50212.2|50207.4|50196.1|50191.3|78
1770602100000|2026-02-09 01:55:00|50202.8|50198|50201.6|50196.8|50210.7|50205.9|50192.1|50187.3|72
1770602400000|2026-02-09 02:00:00|50201.1|50196.3|50205.8|50201|50206.5|50201.7|50190.4|50185.6|113
1770602700000|2026-02-09 02:05:00|50205.3|50200.5|50229.5|50224.7|50229.5|50224.7|50197.8|50193|90
1770603000000|2026-02-09 02:10:00|50229|50224.2|50213.1|50208.3|50237.4|50232.6|50207.4|50202.6|82
1770603300000|2026-02-09 02:15:00|50212.6|50207.8|50205.6|50200.8|50214.7|50209.9|50205.1|50200.3|32
1770603600000|2026-02-09 02:20:00|50206.1|50201.3|50196.7|50191.9|50211.7|50206.9|50196|50191.2|51
1770603900000|2026-02-09 02:25:00|50197.2|50192.4|50191.6|50186.8|50199.2|50194.4|50180.3|50175.5|92
1770604200000|2026-02-09 02:30:00|50192.1|50187.3|50211.5|50206.7|50214|50209.2|50190.2|50185.4|51
1770604500000|2026-02-09 02:35:00|50212|50207.2|50215|50210.2|50221|50216.2|50209|50204.2|53
1770604800000|2026-02-09 02:40:00|50214.5|50209.7|50216|50211.2|50227.7|50222.9|50210.5|50205.7|105
1770605100000|2026-02-09 02:45:00|50216.5|50211.7|50218.2|50213.4|50220|50215.2|50210.5|50205.7|36
1770605400000|2026-02-09 02:50:00|50217.7|50212.9|50202.9|50198.1|50217.7|50212.9|50199.9|50195.1|50
1770605700000|2026-02-09 02:55:00|50203.2|50198.4|50189.8|50185|50210.7|50205.9|50186.1|50181.3|117
1770606000000|2026-02-09 03:00:00|50190.3|50185.5|50188.5|50183.7|50199|50194.2|50188|50183.2|41
1770606300000|2026-02-09 03:05:00|50188|50183.2|50186|50181.2|50191.5|50186.7|50180|50175.2|41
1770606600000|2026-02-09 03:10:00|50186.5|50181.7|50180.1|50175.3|50189.2|50184.4|50174.5|50169.7|40
1770606900000|2026-02-09 03:15:00|50179.6|50174.8|50175.8|50171|50185.6|50180.8|50171.6|50166.8|60
1770607200000|2026-02-09 03:20:00|50176.3|50171.5|50187.2|50182.4|50191.2|50186.4|50175.8|50171|190
1770607500000|2026-02-09 03:25:00|50185.2|50180.4|50168.8|50164|50185.2|50180.4|50168.1|50163.3|48
1770607800000|2026-02-09 03:30:00|50166.8|50162|50181|50176.2|50182.6|50177.8|50161.2|50156.4|102
1770608100000|2026-02-09 03:35:00|50181.5|50176.7|50176|50171.2|50183.5|50178.7|50167.8|50163|82
1770608400000|2026-02-09 03:40:00|50174.5|50169.7|50189.8|50185|50191.8|50187|50173|50168.2|68
1770608700000|2026-02-09 03:45:00|50190.3|50185.5|50188.1|50183.3|50194.6|50189.8|50180.1|50175.3|74
1770609000000|2026-02-09 03:50:00|50187.6|50182.8|50181.2|50176.4|50191.6|50186.8|50180.7|50175.9|55
1770609300000|2026-02-09 03:55:00|50181.7|50176.9|50164.9|50160.1|50182.2|50177.4|50164.9|50160.1|55
1770609600000|2026-02-09 04:00:00|50165.4|50160.6|50191.7|50186.9|50193.7|50188.9|50165|50160.2|69
1770609900000|2026-02-09 04:05:00|50191.2|50186.4|50190|50185.2|50194.6|50189.8|50185.5|50180.7|28
1770610200000|2026-02-09 04:10:00|50189.5|50184.7|50188.9|50184.1|50193.7|50188.9|50187.1|50182.3|11
1770610500000|2026-02-09 04:15:00|50189.4|50184.6|50191.6|50186.8|50191.6|50186.8|50182.4|50177.6|29
1770610800000|2026-02-09 04:20:00|50191.1|50186.3|50188.4|50183.6|50191.1|50186.3|50180.1|50175.3|59
1770611100000|2026-02-09 04:25:00|50188.9|50184.1|50186.4|50181.6|50192.2|50187.4|50184.6|50179.8|12
1770611400000|2026-02-09 04:30:00|50186.5|50181.7|50178.4|50173.6|50188.5|50183.7|50175.4|50170.6|34
1770611700000|2026-02-09 04:35:00|50178.9|50174.1|50182.7|50177.9|50185.2|50180.4|50175.5|50170.7|38
1770612000000|2026-02-09 04:40:00|50183.2|50178.4|50194.2|50189.4|50198.9|50194.1|50182.9|50178.1|19
1770612300000|2026-02-09 04:45:00|50193.7|50188.9|50198.7|50193.9|50203.9|50199.1|50192|50187.2|28
1770612600000|2026-02-09 04:50:00|50198.2|50193.4|50192.6|50187.8|50200.1|50195.3|50186.4|50181.6|36
1770612900000|2026-02-09 04:55:00|50193.1|50188.3|50199.3|50194.5|50200.9|50196.1|50191.3|50186.5|62
1770613200000|2026-02-09 05:00:00|50198.8|50194|50191.3|50186.5|50203.6|50198.8|50190.8|50186|30
1770613500000|2026-02-09 05:05:00|50190.8|50186|50188.8|50184|50193|50188.2|50183|50178.2|62
1770613800000|2026-02-09 05:10:00|50189.3|50184.5|50187.3|50182.5|50193.3|50188.5|50184.6|50179.8|56
1770614100000|2026-02-09 05:15:00|50187.8|50183|50195.2|50190.4|50195.3|50190.5|50186.8|50182|51
1770614400000|2026-02-09 05:20:00|50195.7|50190.9|50201.5|50196.7|50206|50201.2|50192.8|50188|41
1770614700000|2026-02-09 05:25:00|50201|50196.2|50196.5|50191.7|50206|50201.2|50194.1|50189.3|48
1770615000000|2026-02-09 05:30:00|50197|50192.2|50194.7|50189.9|50202.2|50197.4|50186.2|50181.4|48
1770615300000|2026-02-09 05:35:00|50195.7|50190.9|50198.7|50193.9|50200.7|50195.9|50195.2|50190.4|42
1770615600000|2026-02-09 05:40:00|50198.2|50193.4|50192.3|50187.5|50198.2|50193.4|50185.5|50180.7|73
1770615900000|2026-02-09 05:45:00|50191.8|50187|50190.6|50185.8|50193.5|50188.7|50183|50178.2|74
1770616200000|2026-02-09 05:50:00|50190.1|50185.3|50206|50201.2|50208.6|50203.8|50188.6|50183.8|49
1770616500000|2026-02-09 05:55:00|50205.5|50200.7|50200.3|50195.5|50212.7|50207.9|50199.4|50194.6|61
1770616800000|2026-02-09 06:00:00|50199.8|50195|50180.9|50176.1|50204.2|50199.4|50150.5|50145.7|604
1770617100000|2026-02-09 06:05:00|50181.4|50176.6|50203.7|50198.9|50206.1|50201.3|50179.4|50174.6|136
1770617400000|2026-02-09 06:10:00|50202.7|50197.9|50194.3|50189.5|50205.7|50200.9|50187.3|50182.5|63
1770617700000|2026-02-09 06:15:00|50193.8|50189|50175.3|50170.5|50195.8|50191|50171.2|50166.4|94
1770618000000|2026-02-09 06:20:00|50175.8|50171|50168.1|50163.3|50180.7|50175.9|50160.5|50155.7|179
1770618300000|2026-02-09 06:25:00|50168.6|50163.8|50175.5|50170.7|50189.4|50184.6|50166.3|50161.5|128
1770618600000|2026-02-09 06:30:00|50177|50172.2|50189.3|50184.5|50199.8|50195|50176.5|50171.7|76
1770618900000|2026-02-09 06:35:00|50188.8|50184|50197.9|50193.1|50204.5|50199.7|50187.3|50182.5|43
1770619200000|2026-02-09 06:40:00|50198.4|50193.6|50186.4|50181.6|50199.9|50195.1|50186.4|50181.6|46
1770619500000|2026-02-09 06:45:00|50185.9|50181.1|50181.5|50176.7|50193.6|50188.8|50177.4|50172.6|88
1770619800000|2026-02-09 06:50:00|50181|50176.2|50187.2|50182.4|50192.6|50187.8|50177.5|50172.7|79
1770620100000|2026-02-09 06:55:00|50187.1|50182.3|50174.4|50169.6|50188.6|50183.8|50166.6|50161.8|68
1770620400000|2026-02-09 07:00:00|50174.3|50170.7|50172.8|50169.2|50180.7|50177.1|50167.3|50163.7|181
1770620700000|2026-02-09 07:05:00|50173.3|50169.7|50175.8|50172.2|50182.6|50179|50169.6|50166|76
1770621000000|2026-02-09 07:10:00|50178.3|50174.7|50164.6|50161|50180.6|50177|50162.4|50158.8|90
1770621300000|2026-02-09 07:15:00|50164.5|50160.9|50165.6|50162|50173.4|50169.8|50163.9|50160.3|139
1770621600000|2026-02-09 07:20:00|50165.5|50161.9|50163.4|50159.8|50169.4|50165.8|50154.6|50151|117
1770621900000|2026-02-09 07:25:00|50162.9|50159.3|50152.6|50149|50166.2|50162.6|50149.5|50145.9|115
1770622200000|2026-02-09 07:30:00|50152.1|50148.5|50145.6|50142|50154.1|50150.5|50141.5|50137.9|254
1770622500000|2026-02-09 07:35:00|50146.1|50142.5|50148.4|50144.8|50152.5|50148.9|50141.1|50137.5|101
1770622800000|2026-02-09 07:40:00|50148.5|50144.9|50163.6|50160|50171.7|50168.1|50147.5|50143.9|78
1770623100000|2026-02-09 07:45:00|50163.1|50159.5|50171.9|50168.3|50172.4|50168.8|50160.5|50156.9|86
1770623400000|2026-02-09 07:50:00|50172.4|50168.8|50176.6|50173|50183.7|50180.1|50170.9|50167.3|99
1770623700000|2026-02-09 07:55:00|50176.8|50173.2|50164.3|50160.7|50176.8|50173.2|50160.2|50156.6|99
1770624000000|2026-02-09 08:00:00|50165.3|50161.7|50187.7|50184.1|50194.4|50190.8|50158|50154.4|265
1770624300000|2026-02-09 08:05:00|50187.2|50183.6|50211.1|50207.5|50227.8|50224.2|50183.5|50179.9|376
1770624600000|2026-02-09 08:10:00|50211.6|50208|50232|50228.4|50242.2|50238.6|50210|50206.4|218
1770624900000|2026-02-09 08:15:00|50231.5|50227.9|50226.7|50223.1|50236.5|50232.9|50211.6|50208|173
1770625200000|2026-02-09 08:20:00|50227.2|50223.6|50210.7|50207.1|50231.8|50228.2|50208.1|50204.5|143
1770625500000|2026-02-09 08:25:00|50209.7|50206.1|50205.7|50202.1|50219.9|50216.3|50203.9|50200.3|170
1770625800000|2026-02-09 08:30:00|50206.7|50203.1|50192.3|50188.7|50213|50209.4|50177.9|50174.3|146
1770626100000|2026-02-09 08:35:00|50192.8|50189.2|50210.4|50206.8|50216.6|50213|50192.8|50189.2|100
1770626400000|2026-02-09 08:40:00|50209.9|50206.3|50205.9|50202.3|50215.6|50212|50199.5|50195.9|82
1770626700000|2026-02-09 08:45:00|50205.4|50201.8|50208.9|50205.3|50222.1|50218.5|50200.5|50196.9|80
1770627000000|2026-02-09 08:50:00|50208.4|50204.8|50202.5|50198.9|50211.3|50207.7|50196.4|50192.8|49
1770627300000|2026-02-09 08:55:00|50202|50198.4|50191|50187.4|50204.6|50201|50188.4|50184.8|59
1770627600000|2026-02-09 09:00:00|50190.5|50186.9|50202.9|50199.3|50211.7|50208.1|50183.6|50180|179
1770627900000|2026-02-09 09:05:00|50203.4|50199.8|50201.9|50198.3|50213.9|50210.3|50197|50193.4|114
1770628200000|2026-02-09 09:10:00|50202.4|50198.8|50181.8|50178.2|50202.6|50199|50177.7|50174.1|83
1770628500000|2026-02-09 09:15:00|50180.3|50176.7|50192.9|50189.3|50193.6|50190|50178.3|50174.7|117
1770628800000|2026-02-09 09:20:00|50193.4|50189.8|50182.2|50178.6|50198|50194.4|50177.4|50173.8|91
1770629100000|2026-02-09 09:25:00|50181.6|50178|50194|50190.4|50198.2|50194.6|50176.3|50172.7|108
1770629400000|2026-02-09 09:30:00|50193|50189.4|50189.4|50185.8|50196.9|50193.3|50181.5|50177.9|67
1770629700000|2026-02-09 09:35:00|50188.9|50185.3|50180.4|50176.8|50194.7|50191.1|50178.8|50175.2|74
1770630000000|2026-02-09 09:40:00|50180.5|50176.9|50177.3|50173.7|50180.5|50176.9|50162.2|50158.6|94
1770630300000|2026-02-09 09:45:00|50177.5|50173.9|50161.7|50158.1|50178.5|50174.9|50157|50153.4|149
1770630600000|2026-02-09 09:50:00|50162.2|50158.6|50169.8|50166.2|50175.2|50171.6|50160|50156.4|128
1770630900000|2026-02-09 09:55:00|50169.3|50165.7|50143.9|50140.3|50170.8|50167.2|50131.1|50127.5|258
1770631200000|2026-02-09 10:00:00|50143.8|50140.2|50117.4|50113.8|50148.6|50145|50116.4|50112.8|189
1770631500000|2026-02-09 10:05:00|50117.9|50114.3|50143.5|50139.9|50148.5|50144.9|50116.2|50112.6|184
1770631800000|2026-02-09 10:10:00|50143|50139.4|50122.1|50118.5|50147.8|50144.2|50122.1|50118.5|64
1770632100000|2026-02-09 10:15:00|50121.6|50118|50096.7|50093.1|50121.6|50118|50087.8|50084.2|278
1770632400000|2026-02-09 10:20:00|50096.8|50093.2|50094.7|50091.1|50108.9|50105.3|50089.4|50085.8|145
1770632700000|2026-02-09 10:25:00|50094.2|50090.6|50088.3|50084.7|50098.8|50095.2|50082|50078.4|254
1770633000000|2026-02-09 10:30:00|50087.8|50084.2|50059.8|50056.2|50089.3|50085.7|50052|50048.4|258
1770633300000|2026-02-09 10:35:00|50058.8|50055.2|50040.4|50036.8|50058.8|50055.2|50029.7|50026.1|551
1770633600000|2026-02-09 10:40:00|50039.4|50035.8|50033.5|50029.9|50045.9|50042.3|50012.5|50008.9|304
1770633900000|2026-02-09 10:45:00|50032.5|50028.9|50037.7|50034.1|50041.6|50038|50021.6|50018|257
1770634200000|2026-02-09 10:50:00|50037.2|50033.6|50066.6|50063|50077.1|50073.5|50035.2|50031.6|212
1770634500000|2026-02-09 10:55:00|50066.5|50062.9|50086|50082.4|50089.8|50086.2|50063.4|50059.8|183
1770634800000|2026-02-09 11:00:00|50085.5|50081.9|50082.7|50079.1|50095.2|50091.6|50071.8|50068.2|166
1770635100000|2026-02-09 11:05:00|50082.2|50078.6|50079.3|50075.7|50082.7|50079.1|50061.3|50057.7|98
1770635400000|2026-02-09 11:10:00|50079.8|50076.2|50072|50068.4|50089.7|50086.1|50070|50066.4|106
1770635700000|2026-02-09 11:15:00|50071.5|50067.9|50059.6|50056|50078.6|50075|50056.6|50053|65
1770636000000|2026-02-09 11:20:00|50060.6|50057|50057|50053.4|50064.6|50061|50054.1|50050.5|67
1770636300000|2026-02-09 11:25:00|50057.3|50053.7|50084.2|50080.6|50090.5|50086.9|50056.6|50053|144
1770636600000|2026-02-09 11:30:00|50083.7|50080.1|50072.5|50068.9|50091.7|50088.1|50062.8|50059.2|67
1770636900000|2026-02-09 11:35:00|50072.6|50069|50081.5|50077.9|50086.7|50083.1|50068.6|50065|56
1770637200000|2026-02-09 11:40:00|50082.5|50078.9|50074.1|50070.5|50086.9|50083.3|50068.2|50064.6|67
1770637500000|2026-02-09 11:45:00|50073.6|50070|50068.9|50065.3|50076.1|50072.5|50054.4|50050.8|81
1770637800000|2026-02-09 11:50:00|50068.4|50064.8|50078.5|50074.9|50083.3|50079.7|50065.8|50062.2|76
1770638100000|2026-02-09 11:55:00|50079|50075.4|50059.1|50055.5|50081.1|50077.5|50058.1|50054.5|170
1770638400000|2026-02-09 12:00:00|50059.6|50056|50042.1|50038.5|50069.8|50066.2|50024.8|50021.2|381
1770638700000|2026-02-09 12:05:00|50042.6|50039|50080.5|50076.9|50081.2|50077.6|50041.6|50038|159
1770639000000|2026-02-09 12:10:00|50081|50077.4|50076.2|50072.6|50091.9|50088.3|50072|50068.4|190
1770639300000|2026-02-09 12:15:00|50076.7|50073.1|50075.8|50072.2|50083.9|50080.3|50058.2|50054.6|141
1770639600000|2026-02-09 12:20:00|50076.3|50072.7|50078.6|50075|50085.1|50081.5|50068.9|50065.3|112
1770639900000|2026-02-09 12:25:00|50079.1|50075.5|50088.6|50085|50092.2|50088.6|50076.1|50072.5|119
1770640200000|2026-02-09 12:30:00|50088.1|50084.5|50085.2|50081.6|50091.3|50087.7|50067.5|50063.9|109
1770640500000|2026-02-09 12:35:00|50085.7|50082.1|50091.6|50088|50093|50089.4|50082.7|50079.1|105
1770640800000|2026-02-09 12:40:00|50091.7|50088.1|50065.7|50062.1|50094.4|50090.8|50059.6|50056|198
1770641100000|2026-02-09 12:45:00|50066.2|50062.6|50066.6|50063|50074.2|50070.6|50051.7|50048.1|190
1770641400000|2026-02-09 12:50:00|50066.1|50062.5|50074.7|50071.1|50078.7|50075.1|50066.1|50062.5|149
1770641700000|2026-02-09 12:55:00|50074.2|50070.6|50091.8|50088.2|50091.9|50088.3|50068.5|50064.9|94
1770642000000|2026-02-09 13:00:00|50091.3|50087.7|50098.3|50094.7|50107.4|50103.8|50081.5|50077.9|226
1770642300000|2026-02-09 13:05:00|50098.8|50095.2|50107.9|50104.3|50117.8|50114.2|50096.1|50092.5|260
1770642600000|2026-02-09 13:10:00|50107.4|50103.8|50108.2|50104.6|50115.8|50112.2|50104.4|50100.8|239
1770642900000|2026-02-09 13:15:00|50108.7|50105.1|50089.6|50086|50111.8|50108.2|50085.8|50082.2|133
1770643200000|2026-02-09 13:20:00|50090.1|50086.5|50105.9|50102.3|50114|50110.4|50088.6|50085|196
1770643500000|2026-02-09 13:25:00|50106.9|50103.3|50086.5|50082.9|50107.9|50104.3|50081.8|50078.2|201
1770643800000|2026-02-09 13:30:00|50085.5|50081.9|50077.8|50074.2|50090.7|50087.1|50069.9|50066.3|252
1770644100000|2026-02-09 13:35:00|50076.8|50073.2|50059.6|50056|50078.5|50074.9|50051.2|50047.6|273
1770644400000|2026-02-09 13:40:00|50059.3|50055.7|50072.2|50068.6|50073.2|50069.6|50057.2|50053.6|153
1770644700000|2026-02-09 13:45:00|50071.7|50068.1|50064.3|50060.7|50075.1|50071.5|50050.5|50046.9|188
1770645000000|2026-02-09 13:50:00|50065.3|50061.7|50037.7|50034.1|50065.3|50061.7|50035.9|50032.3|273
1770645300000|2026-02-09 13:55:00|50038.1|50034.5|50046.3|50042.7|50049.8|50046.2|50037.6|50034|149
1770645600000|2026-02-09 14:00:00|50046.8|50043.2|50038.3|50034.7|50051.9|50048.3|50035.5|50031.9|268
1770645900000|2026-02-09 14:05:00|50039.3|50035.7|50029.6|50026|50044.1|50040.5|50016.8|50013.2|220
1770646200000|2026-02-09 14:10:00|50030.1|50026.5|50028.2|50024.6|50034.9|50031.3|50007.2|50003.6|334
1770646500000|2026-02-09 14:15:00|50029.2|50025.6|49990.5|49986.9|50031.4|50027.8|49990.3|49986.7|440
1770646800000|2026-02-09 14:20:00|49991.5|49987.9|49994.8|49991.2|50008.4|50004.8|49981|49977.4|384
1770647100000|2026-02-09 14:25:00|49995.3|49991.7|50007.4|50003.8|50014.4|50010.8|49988.7|49985.1|1068
1770647400000|2026-02-09 14:30:00|50009.4|50005.8|50012.9|50010.4|50063.9|50061.4|49965.8|49963.3|6942
1770647700000|2026-02-09 14:35:00|50012.7|50010.2|49994.5|49992|50063.2|50060.7|49930.7|49928.2|3686
1770648000000|2026-02-09 14:40:00|49994.3|49991.8|49933.5|49931|50015.4|50012.9|49933.5|49931|2701
1770648300000|2026-02-09 14:45:00|49933.9|49931.4|49874.2|49871.7|49952.1|49949.6|49863|49860.5|3835
1770648600000|2026-02-09 14:50:00|49873.7|49871.2|49913.7|49911.2|49913.8|49911.3|49826.3|49823.8|2574
1770648900000|2026-02-09 14:55:00|49913.6|49911.1|49927.4|49924.9|49945.8|49943.3|49897.5|49895|1949
1770649200000|2026-02-09 15:00:00|49926.4|49923.9|49989.3|49986.8|49989.3|49986.8|49914.5|49912|1832
1770649500000|2026-02-09 15:05:00|49988.3|49985.8|49978.2|49975.7|50008.7|50006.2|49971.4|49968.9|1508
1770649800000|2026-02-09 15:10:00|49978.7|49976.2|49989.5|49987|49998.7|49996.2|49959.3|49956.8|1187
1770650100000|2026-02-09 15:15:00|49989|49986.5|50039.9|50037.4|50048|50045.5|49985.4|49982.9|1439
1770650400000|2026-02-09 15:20:00|50041.4|50038.9|50088.6|50086.1|50106.8|50104.3|50037.4|50034.9|1775
1770650700000|2026-02-09 15:25:00|50088.9|50086.4|50084.6|50082.1|50091.4|50088.9|50060|50057.5|1104
1770651000000|2026-02-09 15:30:00|50083.6|50081.1|50154.9|50152.4|50158.7|50156.2|50082.5|50080|1461
1770651300000|2026-02-09 15:35:00|50155.2|50152.7|50200|50197.5|50214.5|50212|50154.6|50152.1|1393
1770651600000|2026-02-09 15:40:00|50200.5|50198|50173.1|50170.6|50215.3|50212.8|50164.5|50162|1020
1770651900000|2026-02-09 15:45:00|50174.1|50171.6|50157.1|50154.6|50181.8|50179.3|50123.4|50120.9|1156
1770652200000|2026-02-09 15:50:00|50158.1|50155.6|50138.3|50135.8|50163.3|50160.8|50124|50121.5|722
1770652500000|2026-02-09 15:55:00|50137.8|50135.3|50171.7|50169.2|50178.8|50176.3|50137.8|50135.3|815
1770652800000|2026-02-09 16:00:00|50172.2|50169.7|50169.6|50167.1|50184.3|50181.8|50163|50160.5|724
1770653100000|2026-02-09 16:05:00|50169.1|50166.6|50123|50120.5|50172.7|50170.2|50121.6|50119.1|800
1770653400000|2026-02-09 16:10:00|50122.6|50120.1|50098.6|50096.1|50126.7|50124.2|50096.3|50093.8|740
1770653700000|2026-02-09 16:15:00|50098.5|50096|50080.9|50078.4|50106.8|50104.3|50078.1|50075.6|809
1770654000000|2026-02-09 16:20:00|50080.4|50077.9|50100.7|50098.2|50106.8|50104.3|50080.4|50077.9|756
1770654300000|2026-02-09 16:25:00|50100.2|50097.7|50091.9|50089.4|50105.6|50103.1|50085|50082.5|622
1770654600000|2026-02-09 16:30:00|50089.9|50087.4|50103.2|50100.7|50110.3|50107.8|50086.4|50083.9|739
1770654900000|2026-02-09 16:35:00|50103.7|50101.2|50102.1|50099.6|50103.7|50101.2|50070.6|50068.1|663
1770655200000|2026-02-09 16:40:00|50103.1|50100.6|50135.5|50133|50141.7|50139.2|50102.9|50100.4|728
1770655500000|2026-02-09 16:45:00|50135|50132.5|50109.6|50107.1|50141.3|50138.8|50107.8|50105.3|743
1770655800000|2026-02-09 16:50:00|50109.1|50106.6|50126.4|50123.9|50134|50131.5|50104.5|50102|775
1770656100000|2026-02-09 16:55:00|50125.9|50123.4|50130|50127.5|50138|50135.5|50119.2|50116.7|537
1770656400000|2026-02-09 17:00:00|50129.5|50127|50128.4|50125.9|50149.8|50147.3|50116.5|50114|646
1770656700000|2026-02-09 17:05:00|50128.9|50126.4|50100.6|50098.1|50131.7|50129.2|50093|50090.5|512
1770657000000|2026-02-09 17:10:00|50100.1|50097.6|50082.6|50080.1|50115.2|50112.7|50081.5|50079|366
1770657300000|2026-02-09 17:15:00|50082.9|50080.4|50079.9|50077.4|50092.3|50089.8|50075|50072.5|500
1770657600000|2026-02-09 17:20:00|50080.9|50078.4|50086.7|50084.2|50086.8|50084.3|50062.4|50059.9|627
1770657900000|2026-02-09 17:25:00|50087.2|50084.7|50103|50100.5|50109.9|50107.4|50085.2|50082.7|461
1770658200000|2026-02-09 17:30:00|50104.5|50102|50112.5|50110|50120.1|50117.6|50089.4|50086.9|438
1770658500000|2026-02-09 17:35:00|50113|50110.5|50078.9|50076.4|50134.5|50132|50078.7|50076.2|500
1770658800000|2026-02-09 17:40:00|50078.7|50076.2|50090.8|50088.3|50090.8|50088.3|50069|50066.5|395
1770659100000|2026-02-09 17:45:00|50091.3|50088.8|50083.8|50081.3|50099.2|50096.7|50073.9|50071.4|340
1770659400000|2026-02-09 17:50:00|50084.1|50081.6|50088.4|50085.9|50097.4|50094.9|50078.7|50076.2|269
1770659700000|2026-02-09 17:55:00|50088.7|50086.2|50070.6|50068.1|50090.2|50087.7|50066.7|50064.2|282
1770660000000|2026-02-09 18:00:00|50071.6|50069.1|50065.4|50062.9|50080.1|50077.6|50049.2|50046.7|552
1770660300000|2026-02-09 18:05:00|50064.9|50062.4|50094.4|50091.9|50099.2|50096.7|50055.5|50053|409
1770660600000|2026-02-09 18:10:00|50093.9|50091.4|50101.6|50099.1|50104.4|50101.9|50083.6|50081.1|441
1770660900000|2026-02-09 18:15:00|50101.7|50099.2|50099.4|50096.9|50104.9|50102.4|50091|50088.5|228
1770661200000|2026-02-09 18:20:00|50099.3|50096.8|50095.9|50093.4|50108.8|50106.3|50024.6|50022.1|1765
1770661500000|2026-02-09 18:25:00|50094.4|50091.9|50082|50079.5|50107.1|50104.6|50074.8|50072.3|396
1770661800000|2026-02-09 18:30:00|50081.5|50079|50115.6|50113.1|50124.8|50122.3|50073.9|50071.4|526
1770662100000|2026-02-09 18:35:00|50116.6|50114.1|50128.2|50125.7|50128.8|50126.3|50100.5|50098|336
1770662400000|2026-02-09 18:40:00|50128.4|50125.9|50136.5|50134|50147.3|50144.8|50121.5|50119|535
1770662700000|2026-02-09 18:45:00|50137.5|50135|50139.5|50137|50147.4|50144.9|50125.4|50122.9|496
1770663000000|2026-02-09 18:50:00|50140.5|50138|50123.5|50121|50147.4|50144.9|50122.2|50119.7|282
1770663300000|2026-02-09 18:55:00|50123.7|50121.2|50118.7|50116.2|50131.8|50129.3|50109.9|50107.4|256
1770663600000|2026-02-09 19:00:00|50118.2|50115.7|50137.8|50135.3|50144.5|50142|50110.7|50108.2|412
1770663900000|2026-02-09 19:05:00|50138.3|50135.8|50117.9|50115.4|50143.3|50140.8|50108.4|50105.9|365
1770664200000|2026-02-09 19:10:00|50117.4|50114.9|50142.5|50140|50152.2|50149.7|50116.9|50114.4|348
1770664500000|2026-02-09 19:15:00|50143.5|50141|50150.5|50148|50151.2|50148.7|50134.3|50131.8|247
1770664800000|2026-02-09 19:20:00|50150.3|50147.8|50173.4|50170.9|50177.4|50174.9|50147|50144.5|440
1770665100000|2026-02-09 19:25:00|50174.4|50171.9|50167.4|50164.9|50184.8|50182.3|50163.7|50161.2|434
1770665400000|2026-02-09 19:30:00|50171.1|50168.6|50175.5|50173|50184.7|50182.2|50167.1|50164.6|523
1770665700000|2026-02-09 19:35:00|50176.5|50174|50166.6|50164.1|50177.2|50174.7|50164.8|50162.3|266
1770666000000|2026-02-09 19:40:00|50166.2|50163.7|50166.7|50164.2|50174|50171.5|50161.7|50159.2|286
1770666300000|2026-02-09 19:45:00|50166.2|50163.7|50165.5|50163|50169.8|50167.3|50154.8|50152.3|349
1770666600000|2026-02-09 19:50:00|50164.6|50162.1|50176.9|50174.4|50177.9|50175.4|50162.9|50160.4|282
1770666900000|2026-02-09 19:55:00|50176.4|50173.9|50176.6|50174.1|50179.3|50176.8|50164.2|50161.7|348
1770667200000|2026-02-09 20:00:00|50175.7|50173.2|50186.9|50184.4|50199.1|50196.6|50171.5|50169|421
1770667500000|2026-02-09 20:05:00|50185.9|50183.4|50190|50187.5|50203.6|50201.1|50184.2|50181.7|410
1770667800000|2026-02-09 20:10:00|50191.8|50189.3|50176.1|50173.6|50194.9|50192.4|50169.1|50166.6|371
1770668100000|2026-02-09 20:15:00|50176.6|50174.1|50155.7|50153.2|50178.7|50176.2|50145.6|50143.1|927
1770668400000|2026-02-09 20:20:00|50156.6|50154.1|50147.9|50145.4|50160.1|50157.6|50138.2|50135.7|471
1770668700000|2026-02-09 20:25:00|50148.4|50145.9|50143.8|50141.3|50158.5|50156|50125.6|50123.1|504
1770669000000|2026-02-09 20:30:00|50141.8|50139.3|50109.5|50107|50141.8|50139.3|50109|50106.5|741
1770669300000|2026-02-09 20:35:00|50108.5|50106|50133.2|50130.7|50133.4|50130.9|50100.8|50098.3|722
1770669600000|2026-02-09 20:40:00|50132.7|50130.2|50141.7|50139.2|50153.4|50150.9|50119.2|50116.7|565
1770669900000|2026-02-09 20:45:00|50141.2|50138.7|50164.8|50162.3|50166.2|50163.7|50141.2|50138.7|596
1770670200000|2026-02-09 20:50:00|50163.4|50160.9|50130.7|50128.2|50179.2|50176.7|50121.1|50118.6|1260
1770670500000|2026-02-09 20:55:00|50128.7|50126.2|50128.4|50125.9|50166.3|50163.8|50128.4|50125.9|3828
1770670800000|2026-02-09 21:00:00|50114|50111.5|50117.7|50112.9|50123.8|50119|50106.3|50101.5|991
1770671100000|2026-02-09 21:05:00|50117.2|50112.4|50112.6|50107.8|50121.8|50117|50100.9|50096.1|289
1770671400000|2026-02-09 21:10:00|50111.1|50106.3|50117.3|50112.5|50120.8|50116|50099.9|50095.1|358
1770671700000|2026-02-09 21:15:00|50119.8|50115|50108.9|50104.1|50119.8|50115|50100.8|50096|84
1770672000000|2026-02-09 21:20:00|50108.4|50103.6|50099.7|50094.9|50109.4|50104.6|50098.3|50093.5|85
1770672300000|2026-02-09 21:25:00|50099.2|50094.4|50104|50099.2|50104.9|50100.1|50093.6|50088.8|93
1770672600000|2026-02-09 21:30:00|50104.5|50099.7|50105.2|50100.4|50108|50103.2|50101.9|50097.1|47
1770672900000|2026-02-09 21:35:00|50105.7|50100.9|50107.3|50102.5|50107.7|50102.9|50101.5|50096.7|36
1770673200000|2026-02-09 21:40:00|50106.5|50101.7|50112.6|50107.8|50112.9|50108.1|50105.6|50100.8|33
1770673500000|2026-02-09 21:45:00|50111.9|50107.1|50111.3|50106.5|50121.5|50116.7|50110.3|50105.5|52
1770673800000|2026-02-09 21:50:00|50111.8|50107|50109.3|50104.5|50115.8|50111|50109.3|50104.5|33
1770674100000|2026-02-09 21:55:00|50108.8|50104|50106.4|50096.6|50113.9|50109.1|50093.3|50088.5|69
1770674400000|2026-02-09 22:00:00|50105.9|50096.1|50110.4|50100.6|50116|50106.2|50104.5|50094.7|0
1770674700000|2026-02-09 22:05:00|50112.7|50102.9|50109.8|50100|50116.2|50106.4|50109.5|50099.7|0
1770675000000|2026-02-09 22:10:00|50110.7|50100.9|50108.5|50098.7|50115.8|50106|50108.3|50098.5|0
1770675300000|2026-02-09 22:15:00|50110.1|50100.3|50109.7|50099.9|50111.8|50102|50106.9|50097.1|0
1770675600000|2026-02-09 22:20:00|50112.7|50102.9|50112|50102.2|50112.7|50102.9|50106.7|50096.9|0
1770675900000|2026-02-09 22:25:00|50111.8|50102|50111.3|50101.5|50111.8|50102|50109.9|50100.1|0
1770676200000|2026-02-09 22:30:00|50110.1|50100.3|50108.2|50098.4|50112.7|50102.9|50107.9|50098.1|0
1770676500000|2026-02-09 22:35:00|50110.5|50100.7|50113|50103.2|50115.1|50105.3|50107.9|50098.1|0
1770676800000|2026-02-09 22:40:00|50112.6|50102.8|50109.8|50100|50113.5|50103.7|50106.8|50097|0
1770677100000|2026-02-09 22:45:00|50110.1|50100.3|50115.1|50105.3|50117.2|50107.4|50109.8|50100|0
1770677400000|2026-02-09 22:50:00|50112.4|50102.6|50112.8|50103|50116.7|50106.9|50111.4|50101.6|0
1770677700000|2026-02-09 22:55:00|50111.9|50102.1|50128.7|50118.9|50128.7|50118.9|50111.9|50102.1|0
1770678000000|2026-02-09 23:00:00|50112.5|50107.7|50129.9|50125.1|50132.4|50127.6|50112.5|50107.7|58
1770678300000|2026-02-09 23:05:00|50130.4|50125.6|50117.3|50112.5|50132.9|50128.1|50114.3|50109.5|83
1770678600000|2026-02-09 23:10:00|50116.8|50112|50106.7|50101.9|50120.3|50115.5|50092.1|50087.3|88
1770678900000|2026-02-09 23:15:00|50106.2|50101.4|50109.9|50105.1|50114.4|50109.6|50097.2|50092.4|75
1770679200000|2026-02-09 23:20:00|50110.4|50105.6|50106.6|50101.8|50113.7|50108.9|50099.7|50094.9|51
1770679500000|2026-02-09 23:25:00|50107.1|50102.3|50101.2|50096.4|50111.7|50106.9|50101.2|50096.4|64
1770679800000|2026-02-09 23:30:00|50101.7|50096.9|50096.8|50092|50103.2|50098.4|50091.4|50086.6|92
1770680100000|2026-02-09 23:35:00|50097.3|50092.5|50094.6|50089.8|50100.6|50095.8|50092|50087.2|46
1770680400000|2026-02-09 23:40:00|50095.1|50090.3|50106.7|50101.9|50115.8|50111|50095.1|50090.3|80
1770680700000|2026-02-09 23:45:00|50106.2|50101.4|50084.9|50080.1|50106.2|50101.4|50080.4|50075.6|75
1770681000000|2026-02-09 23:50:00|50085.5|50080.7|50090.4|50085.6|50092.2|50087.4|50078.8|50074|92
1770681300000|2026-02-09 23:55:00|50090.9|50086.1|50091.9|50087.1|50094.9|50090.1|50084.9|50080.1|47
1770681600000|2026-02-10 00:00:00|50092.4|50087.6|50094.9|50090.1|50103.9|50099.1|50089.4|50084.6|108
1770681900000|2026-02-10 00:05:00|50094.4|50089.6|50085.5|50080.7|50100.5|50095.7|50082.6|50077.8|87
1770682200000|2026-02-10 00:10:00|50084.5|50079.7|50078.6|50073.8|50087.6|50082.8|50076.2|50071.4|88
1770682500000|2026-02-10 00:15:00|50079.6|50074.8|50089.2|50084.4|50094.3|50089.5|50079.6|50074.8|58
1770682800000|2026-02-10 00:20:00|50088.2|50083.4|50076.8|50072|50092.2|50087.4|50073.8|50069|80
1770683100000|2026-02-10 00:25:00|50076.3|50071.5|50090.4|50085.6|50092.3|50087.5|50074.8|50070|78
1770683400000|2026-02-10 00:30:00|50090.9|50086.1|50088.9|50084.1|50094.2|50089.4|50084.8|50080|95
1770683700000|2026-02-10 00:35:00|50088.4|50083.6|50086|50081.2|50090.9|50086.1|50079.4|50074.6|48
1770684000000|2026-02-10 00:40:00|50086.5|50081.7|50083.7|50078.9|50091|50086.2|50083.7|50078.9|38
1770684300000|2026-02-10 00:45:00|50083.2|50078.4|50086.3|50081.5|50090.2|50085.4|50082.7|50077.9|44
1770684600000|2026-02-10 00:50:00|50086.8|50082|50103.7|50098.9|50109.1|50104.3|50083|50078.2|91
1770684900000|2026-02-10 00:55:00|50103.2|50098.4|50103.6|50098.8|50109.9|50105.1|50099.8|50095|40
1770685200000|2026-02-10 01:00:00|50109.6|50104.8|50103.6|50098.8|50114.4|50109.6|50101.2|50096.4|84
1770685500000|2026-02-10 01:05:00|50103.1|50098.3|50115.7|50110.9|50116.9|50112.1|50100.3|50095.5|69
1770685800000|2026-02-10 01:10:00|50116.2|50111.4|50120.9|50116.1|50123.9|50119.1|50110.1|50105.3|102
1770686100000|2026-02-10 01:15:00|50121.4|50116.6|50113.6|50108.8|50126.9|50122.1|50111.1|50106.3|105
1770686400000|2026-02-10 01:20:00|50113.1|50108.3|50129|50124.2|50133.9|50129.1|50112.6|50107.8|51
1770686700000|2026-02-10 01:25:00|50128.7|50123.9|50117.4|50112.6|50129.8|50125|50111.5|50106.7|109
1770687000000|2026-02-10 01:30:00|50116.9|50112.1|50107.7|50102.9|50116.9|50112.1|50104.9|50100.1|68
1770687300000|2026-02-10 01:35:00|50106.7|50101.9|50130.9|50126.1|50134.6|50129.8|50101.8|50097|86
1770687600000|2026-02-10 01:40:00|50131.4|50126.6|50134.6|50129.8|50136.6|50131.8|50124.2|50119.4|67
1770687900000|2026-02-10 01:45:00|50135.1|50130.3|50138.9|50134.1|50141.1|50136.3|50126.7|50121.9|71
1770688200000|2026-02-10 01:50:00|50138.4|50133.6|50125.8|50121|50138.4|50133.6|50124.8|50120|66
1770688500000|2026-02-10 01:55:00|50124.8|50120|50134.9|50130.1|50136.1|50131.3|50117.8|50113|59
1770688800000|2026-02-10 02:00:00|50135.4|50130.6|50123.2|50118.4|50136.9|50132.1|50120.7|50115.9|57
1770689100000|2026-02-10 02:05:00|50122.2|50117.4|50125.9|50121.1|50130.2|50125.4|50122.2|50117.4|43
1770689400000|2026-02-10 02:10:00|50126.4|50121.6|50125.7|50120.9|50132|50127.2|50123.5|50118.7|50
1770689700000|2026-02-10 02:15:00|50126.2|50121.4|50130.1|50125.3|50137.7|50132.9|50125.7|50120.9|71
1770690000000|2026-02-10 02:20:00|50129.6|50124.8|50124.1|50119.3|50132.1|50127.3|50119|50114.2|70
1770690300000|2026-02-10 02:25:00|50124.6|50119.8|50131.3|50126.5|50132.8|50128|50122.8|50118|58
1770690600000|2026-02-10 02:30:00|50131.6|50126.8|50121.4|50116.6|50134.6|50129.8|50120.7|50115.9|45
1770690900000|2026-02-10 02:35:00|50121.9|50117.1|50115.1|50110.3|50122.4|50117.6|50104.2|50099.4|107
1770691200000|2026-02-10 02:40:00|50115.6|50110.8|50123.8|50119|50127.4|50122.6|50112.2|50107.4|37
1770691500000|2026-02-10 02:45:00|50124.3|50119.5|50118.9|50114.1|50125.3|50120.5|50118.4|50113.6|19
1770691800000|2026-02-10 02:50:00|50119.4|50114.6|50126.6|50121.8|50128.1|50123.3|50117.2|50112.4|83
1770692100000|2026-02-10 02:55:00|50127.1|50122.3|50119.8|50115|50129.1|50124.3|50117.8|50113|74
1770692400000|2026-02-10 03:00:00|50120.3|50115.5|50110.5|50105.7|50120.3|50115.5|50108.9|50104.1|36
1770692700000|2026-02-10 03:05:00|50111|50106.2|50112|50107.2|50114|50109.2|50103.8|50099|85
1770693000000|2026-02-10 03:10:00|50112.5|50107.7|50111|50106.2|50114|50109.2|50109|50104.2|33
1770693300000|2026-02-10 03:15:00|50111.1|50106.3|50110|50105.2|50112.2|50107.4|50107.4|50102.6|63
1770693600000|2026-02-10 03:20:00|50110.5|50105.7|50122.6|50117.8|50125|50120.2|50110|50105.2|41
1770693900000|2026-02-10 03:25:00|50122.9|50118.1|50122.2|50117.4|50128|50123.2|50117.1|50112.3|21
1770694200000|2026-02-10 03:30:00|50121.7|50116.9|50132.2|50127.4|50132.7|50127.9|50120.2|50115.4|39
1770694500000|2026-02-10 03:35:00|50132.7|50127.9|50134.1|50129.3|50138.4|50133.6|50128.9|50124.1|39
1770694800000|2026-02-10 03:40:00|50134.6|50129.8|50130.2|50125.4|50137.9|50133.1|50128|50123.2|27
1770695100000|2026-02-10 03:45:00|50130.7|50125.9|50140.2|50135.4|50142.2|50137.4|50129.1|50124.3|44
1770695400000|2026-02-10 03:50:00|50140.5|50135.7|50140.5|50135.7|50144.8|50140|50138.7|50133.9|21
1770695700000|2026-02-10 03:55:00|50141|50136.2|50136.3|50131.5|50142.3|50137.5|50133.8|50129|18
1770696000000|2026-02-10 04:00:00|50135.8|50131|50142.2|50137.4|50144.8|50140|50135.3|50130.5|24
1770696300000|2026-02-10 04:05:00|50142.7|50137.9|50145.3|50140.5|50147.3|50142.5|50139.2|50134.4|30
1770696600000|2026-02-10 04:10:00|50145.8|50141|50149.2|50144.4|50155.7|50150.9|50145.8|50141|28
1770696900000|2026-02-10 04:15:00|50148.7|50143.9|50148.1|50143.3|50149.4|50144.6|50141.8|50137|94
1770697200000|2026-02-10 04:20:00|50147.6|50142.8|50148.4|50143.6|50152|50147.2|50145.8|50141|18
1770697500000|2026-02-10 04:25:00|50148.9|50144.1|50147.3|50142.5|50149.1|50144.3|50143.9|50139.1|22
1770697800000|2026-02-10 04:30:00|50146.8|50142|50146.2|50141.4|50148.3|50143.5|50139.2|50134.4|23
1770698100000|2026-02-10 04:35:00|50146.7|50141.9|50145|50140.2|50152|50147.2|50142.3|50137.5|25
1770698400000|2026-02-10 04:40:00|50144.5|50139.7|50142.8|50138|50146.9|50142.1|50142.3|50137.5|25
1770698700000|2026-02-10 04:45:00|50143.3|50138.5|50146.8|50142|50150.3|50145.5|50141.2|50136.4|48
1770699000000|2026-02-10 04:50:00|50146.3|50141.5|50149.1|50144.3|50151.6|50146.8|50145.8|50141|20
1770699300000|2026-02-10 04:55:00|50148.6|50143.8|50149.8|50145|50152.8|50148|50147.8|50143|40
1770699600000|2026-02-10 05:00:00|50150.8|50146|50146.3|50141.5|50155.1|50150.3|50144.8|50140|62
1770699900000|2026-02-10 05:05:00|50146.8|50142|50148.2|50143.4|50149.3|50144.5|50143.7|50138.9|17
1770700200000|2026-02-10 05:10:00|50147.7|50142.9|50145.8|50141|50148.7|50143.9|50143.8|50139|9
1770700500000|2026-02-10 05:15:00|50145.3|50140.5|50139.7|50134.9|50145.8|50141|50137.7|50132.9|42
1770700800000|2026-02-10 05:20:00|50139.2|50134.4|50127.6|50122.8|50139.7|50134.9|50126.6|50121.8|54
1770701100000|2026-02-10 05:25:00|50128.1|50123.3|50123.2|50118.4|50128.7|50123.9|50120.3|50115.5|36
1770701400000|2026-02-10 05:30:00|50122.7|50117.9|50154.7|50149.9|50159|50154.2|50118.2|50113.4|76
1770701700000|2026-02-10 05:35:00|50154.9|50150.1|50149.4|50144.6|50156|50151.2|50143.7|50138.9|57
1770702000000|2026-02-10 05:40:00|50149.9|50145.1|50135.7|50130.9|50150.4|50145.6|50133.9|50129.1|26
1770702300000|2026-02-10 05:45:00|50136.2|50131.4|50133.5|50128.7|50142.2|50137.4|50131.8|50127|66
1770702600000|2026-02-10 05:50:00|50133|50128.2|50140.4|50135.6|50145.1|50140.3|50133|50128.2|77
1770702900000|2026-02-10 05:55:00|50140.8|50136|50138.6|50133.8|50145.3|50140.5|50136.6|50131.8|44
1770703200000|2026-02-10 06:00:00|50139.1|50134.3|50134.5|50129.7|50141.2|50136.4|50134.5|50129.7|53
1770703500000|2026-02-10 06:05:00|50135|50130.2|50127.8|50123|50135.5|50130.7|50127.8|50123|58
1770703800000|2026-02-10 06:10:00|50127.3|50122.5|50125.1|50120.3|50127.4|50122.6|50118.3|50113.5|65
1770704100000|2026-02-10 06:15:00|50124.6|50119.8|50120.4|50115.6|50127.5|50122.7|50116.9|50112.1|92
1770704400000|2026-02-10 06:20:00|50120.9|50116.1|50110.6|50105.8|50120.9|50116.1|50110.6|50105.8|67
1770704700000|2026-02-10 06:25:00|50110.1|50105.3|50103.4|50098.6|50110.1|50105.3|50103.4|50098.6|32
1770705000000|2026-02-10 06:30:00|50103.1|50098.3|50097.9|50093.1|50107.5|50102.7|50095.4|50090.6|71
1770705300000|2026-02-10 06:35:00|50098.4|50093.6|50090.2|50085.4|50099.2|50094.4|50087.2|50082.4|40
1770705600000|2026-02-10 06:40:00|50089.7|50084.9|50094|50089.2|50101.4|50096.6|50089.2|50084.4|69
1770705900000|2026-02-10 06:45:00|50093.5|50088.7|50099.3|50094.5|50103.4|50098.6|50088|50083.2|65
1770706200000|2026-02-10 06:50:00|50098.8|50094|50090.8|50086|50101.3|50096.5|50086.6|50081.8|49
1770706500000|2026-02-10 06:55:00|50091.3|50086.5|50106.4|50101.6|50106.9|50102.1|50090.3|50085.5|34
1770706800000|2026-02-10 07:00:00|50105.2|50104.6|50119.2|50115.6|50122|50118.4|50103.1|50099.5|133
1770707100000|2026-02-10 07:05:00|50119.7|50116.1|50122.9|50119.3|50129.4|50125.8|50119.2|50115.6|97
1770707400000|2026-02-10 07:10:00|50123.4|50119.8|50128.9|50125.3|50136.1|50132.5|50117.4|50113.8|140
1770707700000|2026-02-10 07:15:00|50128.4|50124.8|50141.2|50137.6|50142.7|50139.1|50122.5|50118.9|65
1770708000000|2026-02-10 07:20:00|50141.5|50137.9|50143.6|50140|50146.8|50143.2|50135.7|50132.1|194
1770708300000|2026-02-10 07:25:00|50143.1|50139.5|50133.3|50129.7|50143.6|50140|50132.8|50129.2|45
1770708600000|2026-02-10 07:30:00|50132.8|50129.2|50129.9|50126.3|50133.8|50130.2|50127|50123.4|56
1770708900000|2026-02-10 07:35:00|50129.4|50125.8|50131.2|50127.6|50139.5|50135.9|50128.3|50124.7|65
1770709200000|2026-02-10 07:40:00|50131.4|50127.8|50130.4|50126.8|50134.2|50130.6|50128.1|50124.5|39
1770709500000|2026-02-10 07:45:00|50129.9|50126.3|50130.9|50127.3|50133.7|50130.1|50129.1|50125.5|46
1770709800000|2026-02-10 07:50:00|50131.4|50127.8|50137.3|50133.7|50140.7|50137.1|50128.2|50124.6|57
1770710100000|2026-02-10 07:55:00|50137.8|50134.2|50139.5|50135.9|50141.5|50137.9|50133.4|50129.8|36
1770710400000|2026-02-10 08:00:00|50138.5|50134.9|50124.3|50120.7|50148.3|50144.7|50106.1|50102.5|247
1770710700000|2026-02-10 08:05:00|50124.8|50121.2|50128.6|50125|50133.5|50129.9|50115.8|50112.2|139
1770711000000|2026-02-10 08:10:00|50127.1|50123.5|50138|50134.4|50144.6|50141|50125|50121.4|151
1770711300000|2026-02-10 08:15:00|50138.5|50134.9|50119.4|50115.8|50139|50135.4|50112.7|50109.1|144
1770711600000|2026-02-10 08:20:00|50118.9|50115.3|50138.6|50135|50141.4|50137.8|50109.2|50105.6|91
1770711900000|2026-02-10 08:25:00|50138.1|50134.5|50127.2|50123.6|50142.5|50138.9|50127.2|50123.6|83
1770712200000|2026-02-10 08:30:00|50126.7|50123.1|50134.4|50130.8|50134.4|50130.8|50124|50120.4|90
1770712500000|2026-02-10 08:35:00|50133.9|50130.3|50153.9|50150.3|50154.5|50150.9|50131.5|50127.9|106
1770712800000|2026-02-10 08:40:00|50155.4|50151.8|50140.8|50137.2|50155.8|50152.2|50138.4|50134.8|132
1770713100000|2026-02-10 08:45:00|50140.3|50136.7|50156.8|50153.2|50157.8|50154.2|50136.4|50132.8|72
1770713400000|2026-02-10 08:50:00|50156.3|50152.7|50159.4|50155.8|50167|50163.4|50151.8|50148.2|129
1770713700000|2026-02-10 08:55:00|50158.9|50155.3|50158|50154.4|50162.4|50158.8|50150.1|50146.5|111
1770714000000|2026-02-10 09:00:00|50157.5|50153.9|50164.5|50160.9|50171.8|50168.2|50146.9|50143.3|294
1770714300000|2026-02-10 09:05:00|50166|50162.4|50177.7|50174.1|50177.7|50174.1|50163.2|50159.6|189
1770714600000|2026-02-10 09:10:00|50177.2|50173.6|50183.4|50179.8|50190.6|50187|50173|50169.4|171
1770714900000|2026-02-10 09:15:00|50183.9|50180.3|50192.7|50189.1|50203.6|50200|50183.9|50180.3|179
1770715200000|2026-02-10 09:20:00|50192.2|50188.6|50194.5|50190.9|50198.5|50194.9|50186.9|50183.3|110
1770715500000|2026-02-10 09:25:00|50194.1|50190.5|50201.3|50197.7|50205.2|50201.6|50190.7|50187.1|80
1770715800000|2026-02-10 09:30:00|50200.8|50197.2|50202.8|50199.2|50203.8|50200.2|50191.8|50188.2|148
1770716100000|2026-02-10 09:35:00|50203.3|50199.7|50201.1|50197.5|50205.6|50202|50188.4|50184.8|211
1770716400000|2026-02-10 09:40:00|50200.6|50197|50191.9|50188.3|50202.8|50199.2|50190.4|50186.8|61
1770716700000|2026-02-10 09:45:00|50192.4|50188.8|50180|50176.4|50192.9|50189.3|50169.2|50165.6|149
1770717000000|2026-02-10 09:50:00|50180.5|50176.9|50166.7|50163.1|50181.5|50177.9|50158.3|50154.7|118
1770717300000|2026-02-10 09:55:00|50167.2|50163.6|50167.5|50163.9|50170|50166.4|50159.5|50155.9|40
1770717600000|2026-02-10 10:00:00|50166.8|50163.2|50164|50160.4|50175.7|50172.1|50160.2|50156.6|160
1770717900000|2026-02-10 10:05:00|50164.5|50160.9|50177.2|50173.6|50183.8|50180.2|50159|50155.4|150
1770718200000|2026-02-10 10:10:00|50178.2|50174.6|50184.3|50180.7|50186.8|50183.2|50175.2|50171.6|195
1770718500000|2026-02-10 10:15:00|50184.8|50181.2|50175.3|50171.7|50188.3|50184.7|50160.5|50156.9|257
1770718800000|2026-02-10 10:20:00|50175.8|50172.2|50174.3|50170.7|50180.6|50177|50170.8|50167.2|164
1770719100000|2026-02-10 10:25:00|50173.8|50170.2|50172.8|50169.2|50180.5|50176.9|50171.8|50168.2|125
1770719400000|2026-02-10 10:30:00|50173.3|50169.7|50181.1|50177.5|50186.3|50182.7|50161.5|50157.9|272
1770719700000|2026-02-10 10:35:00|50181.6|50178|50178.3|50174.7|50189.9|50186.3|50176.2|50172.6|81
1770720000000|2026-02-10 10:40:00|50177.8|50174.2|50166.5|50162.9|50179|50175.4|50165.7|50162.1|106
1770720300000|2026-02-10 10:45:00|50165.5|50161.9|50173.9|50170.3|50175|50171.4|50164.6|50161|118
1770720600000|2026-02-10 10:50:00|50175.9|50172.3|50175.3|50171.7|50183|50179.4|50172.1|50168.5|123
1770720900000|2026-02-10 10:55:00|50175.8|50172.2|50166.9|50163.3|50179.4|50175.8|50165.1|50161.5|106
1770721200000|2026-02-10 11:00:00|50167.4|50163.8|50165.6|50162|50168|50164.4|50152.5|50148.9|139
1770721500000|2026-02-10 11:05:00|50165.1|50161.5|50153.6|50150|50166.1|50162.5|50150.5|50146.9|91
1770721800000|2026-02-10 11:10:00|50153.1|50149.5|50148.7|50145.1|50155|50151.4|50147.2|50143.6|116
1770722100000|2026-02-10 11:15:00|50149.2|50145.6|50152.5|50148.9|50156.9|50153.3|50148.2|50144.6|65
1770722400000|2026-02-10 11:20:00|50153|50149.4|50165.9|50162.3|50170|50166.4|50149.1|50145.5|92
1770722700000|2026-02-10 11:25:00|50166.2|50162.6|50161.6|50158|50175.1|50171.5|50159.9|50156.3|93
1770723000000|2026-02-10 11:30:00|50162.6|50159|50159.5|50155.9|50171.3|50167.7|50155.4|50151.8|85
1770723300000|2026-02-10 11:35:00|50160|50156.4|50157.5|50153.9|50162.5|50158.9|50149.5|50145.9|99
1770723600000|2026-02-10 11:40:00|50157|50153.4|50153.7|50150.1|50165|50161.4|50152.2|50148.6|106
1770723900000|2026-02-10 11:45:00|50153.2|50149.6|50154.1|50150.5|50157.6|50154|50146.6|50143|111
1770724200000|2026-02-10 11:50:00|50154.6|50151|50163.3|50159.7|50164.7|50161.1|50154.6|50151|53
1770724500000|2026-02-10 11:55:00|50150.3|50146.7|50152.9|50149.3|50158.8|50155.2|50150.3|50146.7|123
1770724800000|2026-02-10 12:00:00|50157.9|50154.3|50145.7|50142.1|50160|50156.4|50145.7|50142.1|127
1770725100000|2026-02-10 12:05:00|50145.4|50141.8|50131.5|50127.9|50149|50145.4|50131.1|50127.5|134
1770725400000|2026-02-10 12:10:00|50131.7|50128.1|50138.5|50134.9|50140.5|50136.9|50127|50123.4|121
1770725700000|2026-02-10 12:15:00|50138|50134.4|50137.8|50134.2|50144.6|50141|50133.6|50130|132
1770726000000|2026-02-10 12:20:00|50138.3|50134.7|50137.8|50134.2|50145.8|50142.2|50136.9|50133.3|113
1770726300000|2026-02-10 12:25:00|50138.2|50134.6|50143.9|50140.3|50145.4|50141.8|50136.8|50133.2|80
1770726600000|2026-02-10 12:30:00|50144|50140.4|50136.6|50133|50153.2|50149.6|50135.6|50132|95
1770726900000|2026-02-10 12:35:00|50137|50133.4|50116.2|50112.6|50140.5|50136.9|50111.1|50107.5|137
1770727200000|2026-02-10 12:40:00|50115.7|50112.1|50079.3|50075.7|50117.2|50113.6|50077.5|50073.9|286
1770727500000|2026-02-10 12:45:00|50079.8|50076.2|50077.6|50074|50086.3|50082.7|50057.7|50054.1|297
1770727800000|2026-02-10 12:50:00|50077.4|50073.8|50056.9|50053.3|50079.6|50076|50055.4|50051.8|164
1770728100000|2026-02-10 12:55:00|50057.4|50053.8|50046.1|50042.5|50067.9|50064.3|50045.3|50041.7|176
1770728400000|2026-02-10 13:00:00|50046.6|50043|50045.2|50041.6|50049.7|50046.1|50025.4|50021.8|335
1770728700000|2026-02-10 13:05:00|50045.5|50041.9|50029.5|50025.9|50045.5|50041.9|50022.2|50018.6|197
1770729000000|2026-02-10 13:10:00|50029.1|50025.5|50045.4|50041.8|50051|50047.4|50019.8|50016.2|263
1770729300000|2026-02-10 13:15:00|50045.7|50042.1|50071.1|50067.5|50078.5|50074.9|50036.4|50032.8|311
1770729600000|2026-02-10 13:20:00|50072.1|50068.5|50074.2|50070.6|50086.9|50083.3|50068.7|50065.1|209
1770729900000|2026-02-10 13:25:00|50076.2|50072.6|50092|50088.4|50096.6|50093|50071.4|50067.8|240
1770730200000|2026-02-10 13:30:00|50079|50075.4|50115.7|50112.1|50123.3|50119.7|50062.7|50059.1|539
1770730500000|2026-02-10 13:35:00|50115.2|50111.6|50104.3|50100.7|50118.4|50114.8|50087.2|50083.6|345
1770730800000|2026-02-10 13:40:00|50103.8|50100.2|50104.4|50100.8|50116.3|50112.7|50103.3|50099.7|189
1770731100000|2026-02-10 13:45:00|50104.9|50101.3|50102.6|50099|50127.3|50123.7|50097.8|50094.2|212
1770731400000|2026-02-10 13:50:00|50102.1|50098.5|50094.5|50090.9|50109.8|50106.2|50094|50090.4|158
1770731700000|2026-02-10 13:55:00|50094|50090.4|50112.2|50108.6|50116.1|50112.5|50093.1|50089.5|144
1770732000000|2026-02-10 14:00:00|50110.7|50107.1|50132.8|50129.2|50141.2|50137.6|50110.2|50106.6|352
1770732300000|2026-02-10 14:05:00|50133.8|50130.2|50141.2|50137.6|50142.4|50138.8|50125.8|50122.2|228
1770732600000|2026-02-10 14:10:00|50141.4|50137.8|50134.4|50130.8|50147|50143.4|50128.8|50125.2|169
1770732900000|2026-02-10 14:15:00|50135.1|50131.5|50151.3|50147.7|50156.9|50153.3|50134.4|50130.8|213
1770733200000|2026-02-10 14:20:00|50150.8|50147.2|50164.8|50161.2|50169|50165.4|50150.5|50146.9|251
1770733500000|2026-02-10 14:25:00|50172.8|50169.2|50225.8|50222.2|50226.3|50222.7|50171|50167.4|1579
1770733800000|2026-02-10 14:30:00|50225.3|50222.8|50309.5|50307|50385.7|50383.2|50215.2|50212.7|7818
1770734100000|2026-02-10 14:35:00|50311.5|50309|50319|50316.5|50367.9|50365.4|50269.3|50266.8|3929
1770734400000|2026-02-10 14:40:00|50321.5|50319|50340.9|50338.4|50399.8|50397.3|50302.3|50299.8|2758
1770734700000|2026-02-10 14:45:00|50341|50338.5|50402.9|50400.4|50437.7|50435.2|50331.8|50329.3|2733
1770735000000|2026-02-10 14:50:00|50402.4|50399.9|50467.3|50464.8|50475.5|50473|50402.4|50399.9|2513
1770735300000|2026-02-10 14:55:00|50468.3|50465.8|50504.3|50501.8|50518.8|50516.3|50450.4|50447.9|1921
1770735600000|2026-02-10 15:00:00|50501.8|50499.3|50475.9|50473.4|50504.8|50502.3|50468.6|50466.1|1683
1770735900000|2026-02-10 15:05:00|50475.8|50473.3|50463.4|50460.9|50488.9|50486.4|50450.3|50447.8|1448
1770736200000|2026-02-10 15:10:00|50465|50462.5|50395.4|50392.9|50465|50462.5|50345.7|50343.2|2538
1770736500000|2026-02-10 15:15:00|50393.4|50390.9|50429.5|50427|50432.2|50429.7|50354.3|50351.8|1694
1770736800000|2026-02-10 15:20:00|50432.6|50430.1|50406.7|50404.2|50468.5|50466|50405.5|50403|1220
1770737100000|2026-02-10 15:25:00|50406.9|50404.4|50418.1|50415.6|50420.7|50418.2|50381.9|50379.4|989
1770737400000|2026-02-10 15:30:00|50416|50413.5|50395.4|50392.9|50452.5|50450|50387.1|50384.6|1380
1770737700000|2026-02-10 15:35:00|50395.6|50393.1|50374.6|50372.1|50397.6|50395.1|50356|50353.5|874
1770738000000|2026-02-10 15:40:00|50374|50371.5|50403.5|50401|50423.9|50421.4|50371.4|50368.9|696
1770738300000|2026-02-10 15:45:00|50402.5|50400|50346.9|50344.4|50403.5|50401|50328.6|50326.1|975
1770738600000|2026-02-10 15:50:00|50348.1|50345.6|50368.7|50366.2|50368.7|50366.2|50316.4|50313.9|930
1770738900000|2026-02-10 15:55:00|50368.8|50366.3|50364.9|50362.4|50386.3|50383.8|50337|50334.5|801
1770739200000|2026-02-10 16:00:00|50365.6|50363.1|50335.8|50333.3|50373.7|50371.2|50324.6|50322.1|685
1770739500000|2026-02-10 16:05:00|50335.9|50333.4|50308.4|50305.9|50343|50340.5|50300.6|50298.1|892
1770739800000|2026-02-10 16:10:00|50308|50305.5|50316.1|50313.6|50331.5|50329|50295.8|50293.3|1001
1770740100000|2026-02-10 16:15:00|50316.8|50314.3|50275.3|50272.8|50345.6|50343.1|50266.6|50264.1|1743
1770740400000|2026-02-10 16:20:00|50273.4|50270.9|50277.9|50275.4|50292.3|50289.8|50243.5|50241|1283
1770740700000|2026-02-10 16:25:00|50278.1|50275.6|50333.8|50331.3|50348.4|50345.9|50278.1|50275.6|1121
1770741000000|2026-02-10 16:30:00|50334.4|50331.9|50328.3|50325.8|50346.8|50344.3|50320.9|50318.4|1016
1770741300000|2026-02-10 16:35:00|50327.3|50324.8|50384|50381.5|50391.5|50389|50320.6|50318.1|1004
1770741600000|2026-02-10 16:40:00|50383.8|50381.3|50367.5|50365|50402.2|50399.7|50364.6|50362.1|756
1770741900000|2026-02-10 16:45:00|50367.2|50364.7|50344.6|50342.1|50399.2|50396.7|50342.7|50340.2|641
1770742200000|2026-02-10 16:50:00|50344.2|50341.7|50395.6|50393.1|50395.8|50393.3|50322|50319.5|762
1770742500000|2026-02-10 16:55:00|50393.6|50391.1|50411.7|50409.2|50426.9|50424.4|50379.5|50377|770
1770742800000|2026-02-10 17:00:00|50410.9|50408.4|50357|50354.5|50423.3|50420.8|50338.4|50335.9|734
1770743100000|2026-02-10 17:05:00|50356|50353.5|50400.2|50397.7|50414.4|50411.9|50353.9|50351.4|958
1770743400000|2026-02-10 17:10:00|50399.7|50397.2|50442.9|50440.4|50443.1|50440.6|50396.6|50394.1|557
1770743700000|2026-02-10 17:15:00|50443|50440.5|50440.2|50437.7|50443|50440.5|50421.2|50418.7|361
1770744000000|2026-02-10 17:20:00|50442.9|50440.4|50396|50393.5|50446.9|50444.4|50392.7|50390.2|584
1770744300000|2026-02-10 17:25:00|50395|50392.5|50397.1|50394.6|50414.8|50412.3|50386.6|50384.1|436
1770744600000|2026-02-10 17:30:00|50394.1|50391.6|50378.9|50376.4|50397.4|50394.9|50371.9|50369.4|444
1770744900000|2026-02-10 17:35:00|50376.9|50374.4|50371|50368.5|50381.3|50378.8|50349|50346.5|447
1770745200000|2026-02-10 17:40:00|50371.6|50369.1|50384.6|50382.1|50399.9|50397.4|50370.5|50368|316
1770745500000|2026-02-10 17:45:00|50385.1|50382.6|50384.6|50382.1|50397.5|50395|50378.9|50376.4|296
1770745800000|2026-02-10 17:50:00|50385.5|50383|50378.2|50375.7|50396.7|50394.2|50376.1|50373.6|220
1770746100000|2026-02-10 17:55:00|50378.4|50375.9|50361.7|50359.2|50382.8|50380.3|50354.1|50351.6|263
1770746400000|2026-02-10 18:00:00|50360.5|50358|50348.4|50345.9|50372.5|50370|50346.8|50344.3|340
1770746700000|2026-02-10 18:05:00|50348.3|50345.8|50313.3|50310.8|50350.3|50347.8|50307|50304.5|508
1770747000000|2026-02-10 18:10:00|50315.8|50313.3|50305.3|50302.8|50329.8|50327.3|50300.8|50298.3|445
1770747300000|2026-02-10 18:15:00|50305.8|50303.3|50267.7|50265.2|50307.9|50305.4|50247.1|50244.6|931
1770747600000|2026-02-10 18:20:00|50267|50264.5|50257.5|50255|50281.1|50278.6|50236.8|50234.3|804
1770747900000|2026-02-10 18:25:00|50259.5|50257|50190.6|50188.1|50260.5|50258|50189.1|50186.6|1163
1770748200000|2026-02-10 18:30:00|50192.6|50190.1|50183.3|50180.8|50205.1|50202.6|50157.5|50155|1267
1770748500000|2026-02-10 18:35:00|50183.5|50181|50210.1|50207.6|50225|50222.5|50174.2|50171.7|1120
1770748800000|2026-02-10 18:40:00|50208.2|50205.7|50184|50181.5|50209|50206.5|50181.3|50178.8|520
1770749100000|2026-02-10 18:45:00|50183|50180.5|50133.9|50131.4|50185.5|50183|50125|50122.5|846
1770749400000|2026-02-10 18:50:00|50135.5|50133|50127.9|50125.4|50151|50148.5|50115|50112.5|794
1770749700000|2026-02-10 18:55:00|50127.4|50124.9|50183.6|50181.1|50195.2|50192.7|50121.8|50119.3|937
1770750000000|2026-02-10 19:00:00|50183.7|50181.2|50167.1|50164.6|50192.9|50190.4|50161.2|50158.7|815
1770750300000|2026-02-10 19:05:00|50167.6|50165.1|50181.3|50178.8|50197.1|50194.6|50161.3|50158.8|494
1770750600000|2026-02-10 19:10:00|50181.9|50179.4|50201.1|50198.6|50209.5|50207|50178|50175.5|535
1770750900000|2026-02-10 19:15:00|50201.3|50198.8|50175.3|50172.8|50201.5|50199|50167.3|50164.8|362
1770751200000|2026-02-10 19:20:00|50174.8|50172.3|50217.4|50214.9|50220.9|50218.4|50172.8|50170.3|683
1770751500000|2026-02-10 19:25:00|50216.9|50214.4|50234|50231.5|50234.7|50232.2|50207.3|50204.8|469
1770751800000|2026-02-10 19:30:00|50233.3|50230.8|50228|50225.5|50256|50253.5|50225|50222.5|559
1770752100000|2026-02-10 19:35:00|50228.5|50226|50257.3|50254.8|50257.9|50255.4|50225|50222.5|452
1770752400000|2026-02-10 19:40:00|50258.4|50255.9|50217.9|50215.4|50258.4|50255.9|50213.1|50210.6|525
1770752700000|2026-02-10 19:45:00|50219.4|50216.9|50249.1|50246.6|50250.1|50247.6|50217.6|50215.1|427
1770753000000|2026-02-10 19:50:00|50248.6|50246.1|50224.9|50222.4|50248.6|50246.1|50218.4|50215.9|259
1770753300000|2026-02-10 19:55:00|50225.4|50222.9|50258.2|50255.7|50258.2|50255.7|50223.7|50221.2|358
1770753600000|2026-02-10 20:00:00|50259.1|50256.6|50257.9|50255.4|50283.7|50281.2|50251.4|50248.9|565
1770753900000|2026-02-10 20:05:00|50257.4|50254.9|50265.6|50263.1|50268.1|50265.6|50240.4|50237.9|406
1770754200000|2026-02-10 20:10:00|50265.7|50263.2|50253|50250.5|50273.7|50271.2|50252.7|50250.2|503
1770754500000|2026-02-10 20:15:00|50253.5|50251|50275|50272.5|50281.7|50279.2|50251.3|50248.8|377
1770754800000|2026-02-10 20:20:00|50275.5|50273|50254.1|50251.6|50287.3|50284.8|50253.1|50250.6|566
1770755100000|2026-02-10 20:25:00|50255.1|50252.6|50246.6|50244.1|50262.5|50260|50243.2|50240.7|425
1770755400000|2026-02-10 20:30:00|50243.9|50241.4|50241.8|50239.3|50255.7|50253.2|50237.2|50234.7|596
1770755700000|2026-02-10 20:35:00|50241.7|50239.2|50233.8|50231.3|50252.5|50250|50227.5|50225|545
1770756000000|2026-02-10 20:40:00|50233.1|50230.6|50227.4|50224.9|50248|50245.5|50223.5|50221|652
1770756300000|2026-02-10 20:45:00|50229.4|50226.9|50237.9|50235.4|50240.2|50237.7|50222.6|50220.1|750
1770756600000|2026-02-10 20:50:00|50236.4|50233.9|50201.6|50199.1|50249.3|50246.8|50183.1|50180.6|1990
1770756900000|2026-02-10 20:55:00|50198.6|50196.1|50178.2|50175.7|50203.6|50201.1|50151.8|50149.3|3416
1770757200000|2026-02-10 21:00:00|50179|50174.2|50205.8|50201|50210.1|50205.3|50168.7|50163.9|1031
1770757500000|2026-02-10 21:05:00|50205.3|50200.5|50226|50221.2|50227.9|50223.1|50200.9|50196.1|274
1770757800000|2026-02-10 21:10:00|50226.5|50221.7|50221.8|50217|50227|50222.2|50214.5|50209.7|189
1770758100000|2026-02-10 21:15:00|50222.3|50217.5|50213.5|50208.7|50224.3|50219.5|50210.8|50206|69
1770758400000|2026-02-10 21:20:00|50213.3|50208.5|50213.6|50208.8|50218.4|50213.6|50205.9|50201.1|77
1770758700000|2026-02-10 21:25:00|50212.8|50208|50209.7|50204.9|50214.9|50210.1|50204.6|50199.8|84
1770759000000|2026-02-10 21:30:00|50210.2|50205.4|50222|50217.2|50224.5|50219.7|50210.2|50205.4|106
1770759300000|2026-02-10 21:35:00|50221.5|50216.7|50222.9|50218.1|50231.2|50226.4|50219|50214.2|63
1770759600000|2026-02-10 21:40:00|50223|50218.2|50231.4|50226.6|50231.9|50227.1|50219.5|50214.7|98
1770759900000|2026-02-10 21:45:00|50230.9|50226.1|50231.4|50226.6|50236.5|50231.7|50228.8|50224|101
1770760200000|2026-02-10 21:50:00|50232.4|50227.6|50232|50227.2|50242.6|50237.8|50231.7|50226.9|160
1770760500000|2026-02-10 21:55:00|50232.5|50227.7|50244.3|50234.5|50246.6|50238.2|50229.1|50224.3|60
1770760800000|2026-02-10 22:00:00|50244.1|50234.3|50241.9|50232.1|50245.3|50235.5|50241.9|50232.1|0
1770761100000|2026-02-10 22:05:00|50241.6|50231.8|50243.7|50233.9|50247.5|50237.7|50239.1|50229.3|0
1770761400000|2026-02-10 22:10:00|50244.8|50235|50243.7|50233.9|50245.1|50235.3|50243.5|50233.7|0
1770761700000|2026-02-10 22:15:00|50243.2|50233.4|50242.6|50232.8|50243.3|50233.5|50240.8|50231|0
1770762000000|2026-02-10 22:20:00|50242.4|50232.6|50245.2|50235.4|50245.4|50235.6|50242.4|50232.6|0
1770762300000|2026-02-10 22:25:00|50244.7|50234.9|50245.5|50235.7|50245.5|50235.7|50244.7|50234.9|0
1770762600000|2026-02-10 22:30:00|50243.4|50233.6|50244|50234.2|50245.7|50235.9|50242.8|50233|0
1770762900000|2026-02-10 22:35:00|50244.2|50234.4|50245.1|50235.3|50245.1|50235.3|50242.8|50233|0
1770763200000|2026-02-10 22:40:00|50245.3|50235.5|50244.4|50234.6|50245.3|50235.5|50241.4|50231.6|0
1770763500000|2026-02-10 22:45:00|50244.2|50234.4|50245.7|50235.9|50248|50238.2|50240.2|50230.4|0
1770763800000|2026-02-10 22:50:00|50245.4|50235.6|50245.1|50235.3|50246.8|50237|50243.6|50233.8|0
1770764100000|2026-02-10 22:55:00|50244.8|50235|50241.9|50232.1|50244.8|50235|50241.2|50231.4|0
1770764400000|2026-02-10 23:00:00|50256.5|50246.7|50254.8|50250|50260.8|50256|50245.8|50241|68
1770764700000|2026-02-10 23:05:00|50255.8|50251|50259.8|50255|50266.3|50261.5|50254.6|50249.8|81
1770765000000|2026-02-10 23:10:00|50259.3|50254.5|50261.6|50256.8|50261.6|50256.8|50250.2|50245.4|42
1770765300000|2026-02-10 23:15:00|50263.1|50258.3|50260.6|50255.8|50271.9|50267.1|50260.1|50255.3|60
1770765600000|2026-02-10 23:20:00|50263.1|50258.3|50266.6|50261.8|50272.3|50267.5|50261.8|50257|68
1770765900000|2026-02-10 23:25:00|50266.1|50261.3|50260.2|50255.4|50268.1|50263.3|50259.2|50254.4|47
1770766200000|2026-02-10 23:30:00|50259.7|50254.9|50258.6|50253.8|50266.9|50262.1|50255.6|50250.8|76
1770766500000|2026-02-10 23:35:00|50259.1|50254.3|50261.8|50257|50266.1|50261.3|50256.8|50252|41
1770766800000|2026-02-10 23:40:00|50261.3|50256.5|50265.5|50260.7|50267.5|50262.7|50258|50253.2|17
1770767100000|2026-02-10 23:45:00|50265|50260.2|50264|50259.2|50269.9|50265.1|50260.5|50255.7|28
1770767400000|2026-02-10 23:50:00|50263.5|50258.7|50261.1|50256.3|50269.5|50264.7|50261.1|50256.3|19
1770767700000|2026-02-10 23:55:00|50261.6|50256.8|50269.6|50264.8|50271|50266.2|50260.1|50255.3|28
1770768000000|2026-02-11 00:00:00|50270.6|50265.8|50281.1|50276.3|50286|50281.2|50268.4|50263.6|79
1770768300000|2026-02-11 00:05:00|50281.5|50276.7|50276.4|50271.6|50283.2|50278.4|50276.4|50271.6|38
1770768600000|2026-02-11 00:10:00|50276.9|50272.1|50279.3|50274.5|50285.9|50281.1|50274.6|50269.8|43
1770768900000|2026-02-11 00:15:00|50279.8|50275|50273.9|50269.1|50282.3|50277.5|50269.7|50264.9|32
1770769200000|2026-02-11 00:20:00|50274.4|50269.6|50274.1|50269.3|50276.4|50271.6|50268.4|50263.6|40
1770769500000|2026-02-11 00:25:00|50273.6|50268.8|50274.3|50269.5|50277.4|50272.6|50271.4|50266.6|31
1770769800000|2026-02-11 00:30:00|50274.8|50270|50284.1|50279.3|50284.1|50279.3|50274.5|50269.7|31
1770770100000|2026-02-11 00:35:00|50283.6|50278.8|50285|50280.2|50289.2|50284.4|50283.1|50278.3|35
1770770400000|2026-02-11 00:40:00|50284.5|50279.7|50283.2|50278.4|50286.5|50281.7|50280.7|50275.9|27
1770770700000|2026-02-11 00:45:00|50283.7|50278.9|50284.4|50279.6|50290|50285.2|50281.2|50276.4|43
1770771000000|2026-02-11 00:50:00|50284.9|50280.1|50290.9|50286.1|50292.3|50287.5|50283.7|50278.9|27
1770771300000|2026-02-11 00:55:00|50290.6|50285.8|50294.6|50289.8|50298.1|50293.3|50288.1|50283.3|63
1770771600000|2026-02-11 01:00:00|50297.1|50292.3|50301|50296.2|50303.8|50299|50292|50287.2|99
1770771900000|2026-02-11 01:05:00|50301.3|50296.5|50303.7|50298.9|50307.8|50303|50296.6|50291.8|32
1770772200000|2026-02-11 01:10:00|50303.2|50298.4|50300|50295.2|50308|50303.2|50299.5|50294.7|36
1770772500000|2026-02-11 01:15:00|50300.5|50295.7|50297|50292.2|50302.3|50297.5|50292.8|50288|51
1770772800000|2026-02-11 01:20:00|50296.1|50291.3|50296.8|50292|50297.2|50292.4|50291.5|50286.7|34
1770773100000|2026-02-11 01:25:00|50296.3|50291.5|50296.3|50291.5|50298.3|50293.5|50294.3|50289.5|16
1770773400000|2026-02-11 01:30:00|50295.8|50291|50295.9|50291.1|50298.7|50293.9|50293.6|50288.8|26
1770773700000|2026-02-11 01:35:00|50295.4|50290.6|50298.5|50293.7|50303.6|50298.8|50293.9|50289.1|78
1770774000000|2026-02-11 01:40:00|50298|50293.2|50303.2|50298.4|50307.9|50303.1|50298|50293.2|26
1770774300000|2026-02-11 01:45:00|50303.7|50298.9|50316|50311.2|50318|50313.2|50303.2|50298.4|43
1770774600000|2026-02-11 01:50:00|50316.5|50311.7|50309.6|50304.8|50316.5|50311.7|50305.7|50300.9|50
1770774900000|2026-02-11 01:55:00|50310.1|50305.3|50305.6|50300.8|50313.1|50308.3|50305.1|50300.3|43
1770775200000|2026-02-11 02:00:00|50306.1|50301.3|50308.6|50303.8|50316.1|50311.3|50305.1|50300.3|117
1770775500000|2026-02-11 02:05:00|50309.1|50304.3|50298.3|50293.5|50311.6|50306.8|50298.3|50293.5|65
1770775800000|2026-02-11 02:10:00|50297.8|50293|50294.8|50290|50301.8|50297|50293.7|50288.9|73
1770776100000|2026-02-11 02:15:00|50294.3|50289.5|50293.9|50289.1|50296.7|50291.9|50290.7|50285.9|50
1770776400000|2026-02-11 02:20:00|50294.4|50289.6|50297.8|50293|50302.8|50298|50292.8|50288|47
1770776700000|2026-02-11 02:25:00|50297.3|50292.5|50300.8|50296|50300.8|50296|50292.8|50288|33
1770777000000|2026-02-11 02:30:00|50300.3|50295.5|50300.4|50295.6|50303.3|50298.5|50293.9|50289.1|34
1770777300000|2026-02-11 02:35:00|50300.9|50296.1|50299.7|50294.9|50303.7|50298.9|50296.3|50291.5|37
1770777600000|2026-02-11 02:40:00|50299.2|50294.4|50299.6|50294.8|50303.4|50298.6|50295.3|50290.5|33
1770777900000|2026-02-11 02:45:00|50300.1|50295.3|50303.3|50298.5|50305.4|50300.6|50298.9|50294.1|21
1770778200000|2026-02-11 02:50:00|50302.8|50298|50308|50303.2|50309.3|50304.5|50300.7|50295.9|37
1770778500000|2026-02-11 02:55:00|50308.5|50303.7|50301.5|50296.7|50311.1|50306.3|50301.5|50296.7|37
1770778800000|2026-02-11 03:00:00|50302.5|50297.7|50301.8|50297|50307.7|50302.9|50299.7|50294.9|40
1770779100000|2026-02-11 03:05:00|50302.3|50297.5|50302.4|50297.6|50304.5|50299.7|50299.1|50294.3|15
1770779400000|2026-02-11 03:10:00|50301.9|50297.1|50297.9|50293.1|50303.4|50298.6|50296.8|50292|21
1770779700000|2026-02-11 03:15:00|50298.4|50293.6|50293.8|50289|50302.1|50297.3|50291.8|50287|26
1770780000000|2026-02-11 03:20:00|50293.3|50288.5|50299|50294.2|50299|50294.2|50288.7|50283.9|37
1770780300000|2026-02-11 03:25:00|50299.5|50294.7|50304|50299.2|50306.6|50301.8|50299|50294.2|28
1770780600000|2026-02-11 03:30:00|50304.5|50299.7|50301.3|50296.5|50306.5|50301.7|50300.9|50296.1|16
1770780900000|2026-02-11 03:35:00|50299.3|50294.5|50302.9|50298.1|50302.9|50298.1|50295.7|50290.9|52
1770781200000|2026-02-11 03:40:00|50302.7|50297.9|50311.9|50307.1|50313.6|50308.8|50302.1|50297.3|39
1770781500000|2026-02-11 03:45:00|50312.4|50307.6|50310.4|50305.6|50317.4|50312.6|50309.4|50304.6|43
1770781800000|2026-02-11 03:50:00|50309.4|50304.6|50314|50309.2|50315|50310.2|50307.8|50303|30
1770782100000|2026-02-11 03:55:00|50314.5|50309.7|50311.7|50306.9|50316|50311.2|50310.7|50305.9|43
1770782400000|2026-02-11 04:00:00|50311.2|50306.4|50315|50310.2|50316|50311.2|50311.2|50306.4|15
1770782700000|2026-02-11 04:05:00|50314.5|50309.7|50327.7|50322.9|50329.4|50324.6|50314.5|50309.7|22
1770783000000|2026-02-11 04:10:00|50328.2|50323.4|50323.7|50318.9|50328.2|50323.4|50319.3|50314.5|72
1770783300000|2026-02-11 04:15:00|50323.2|50318.4|50325.1|50320.3|50326.7|50321.9|50321.7|50316.9|29
1770783600000|2026-02-11 04:20:00|50326.6|50321.8|50325.5|50320.7|50336.1|50331.3|50325|50320.2|23
1770783900000|2026-02-11 04:25:00|50325|50320.2|50315.4|50310.6|50327.2|50322.4|50314.4|50309.6|20
1770784200000|2026-02-11 04:30:00|50315.6|50310.8|50305.9|50301.1|50317.1|50312.3|50302.4|50297.6|35
1770784500000|2026-02-11 04:35:00|50305.4|50300.6|50292.4|50287.6|50311.8|50307|50289.8|50285|35
1770784800000|2026-02-11 04:40:00|50291.9|50287.1|50304.4|50299.6|50306|50301.2|50290.5|50285.7|52
1770785100000|2026-02-11 04:45:00|50305.4|50300.6|50312.2|50307.4|50313.8|50309|50305.4|50300.6|21
1770785400000|2026-02-11 04:50:00|50312.7|50307.9|50311|50306.2|50315.2|50310.4|50309.1|50304.3|18
1770785700000|2026-02-11 04:55:00|50310.5|50305.7|50306.3|50301.5|50311.5|50306.7|50302.9|50298.1|21
1770786000000|2026-02-11 05:00:00|50305.8|50301|50308.4|50303.6|50310.3|50305.5|50302.7|50297.9|39
1770786300000|2026-02-11 05:05:00|50308.9|50304.1|50319.3|50314.5|50320.1|50315.3|50308.4|50303.6|48
1770786600000|2026-02-11 05:10:00|50318.3|50313.5|50312.7|50307.9|50322.7|50317.9|50312.7|50307.9|23
1770786900000|2026-02-11 05:15:00|50313.2|50308.4|50310.8|50306|50319.6|50314.8|50310.8|50306|30
1770787200000|2026-02-11 05:20:00|50311.3|50306.5|50306.4|50301.6|50315.6|50310.8|50305.1|50300.3|22
1770787500000|2026-02-11 05:25:00|50306.9|50302.1|50298.9|50294.1|50307.4|50302.6|50296.9|50292.1|26
1770787800000|2026-02-11 05:30:00|50299.4|50294.6|50294.7|50289.9|50299.4|50294.6|50291.4|50286.6|50
1770788100000|2026-02-11 05:35:00|50294.8|50290|50299.7|50294.9|50302.7|50297.9|50293.2|50288.4|28
1770788400000|2026-02-11 05:40:00|50298.2|50293.4|50294.3|50289.5|50298.7|50293.9|50290.9|50286.1|49
1770788700000|2026-02-11 05:45:00|50293.8|50289|50289.8|50285|50295.9|50291.1|50286.1|50281.3|35
1770789000000|2026-02-11 05:50:00|50289.3|50284.5|50288.8|50284|50293.6|50288.8|50288.8|50284|11
1770789300000|2026-02-11 05:55:00|50290.2|50285.4|50290.2|50285.4|50291.6|50286.8|50288.7|50283.9|17
1770789600000|2026-02-11 06:00:00|50291.2|50286.4|50309.2|50304.4|50310.2|50305.4|50291|50286.2|66
1770789900000|2026-02-11 06:05:00|50308.7|50303.9|50306.1|50301.3|50310.3|50305.5|50301.1|50296.3|36
1770790200000|2026-02-11 06:10:00|50305.6|50300.8|50286.8|50282|50306.1|50301.3|50285.6|50280.8|34
1770790500000|2026-02-11 06:15:00|50286.3|50281.5|50280.7|50275.9|50286.9|50282.1|50277.3|50272.5|35
1770790800000|2026-02-11 06:20:00|50281.2|50276.4|50294.6|50289.8|50295.6|50290.8|50280.7|50275.9|42
1770791100000|2026-02-11 06:25:00|50294.1|50289.3|50284.7|50279.9|50295.6|50290.8|50282.9|50278.1|24
1770791400000|2026-02-11 06:30:00|50285.2|50280.4|50285.4|50280.6|50291.3|50286.5|50283.4|50278.6|27
1770791700000|2026-02-11 06:35:00|50285.9|50281.1|50297.7|50292.9|50300.9|50296.1|50283.4|50278.6|49
1770792000000|2026-02-11 06:40:00|50297.2|50292.4|50295.3|50290.5|50301|50296.2|50294.6|50289.8|19
1770792300000|2026-02-11 06:45:00|50295.8|50291|50294.2|50289.4|50295.8|50291|50288.6|50283.8|48
1770792600000|2026-02-11 06:50:00|50294.7|50289.9|50293.2|50288.4|50294.7|50289.9|50288.2|50283.4|39
1770792900000|2026-02-11 06:55:00|50293.7|50288.9|50288.4|50283.6|50294.5|50289.7|50286.1|50281.3|15
1770793200000|2026-02-11 07:00:00|50288.2|50284.6|50282.3|50278.7|50293.8|50290.2|50280.6|50277|80
1770793500000|2026-02-11 07:05:00|50282.8|50279.2|50275.6|50272|50285.4|50281.8|50274.8|50271.2|35
1770793800000|2026-02-11 07:10:00|50275.1|50271.5|50267.8|50264.2|50275.1|50271.5|50265.8|50262.2|64
1770794100000|2026-02-11 07:15:00|50268.3|50264.7|50279.5|50275.9|50281.7|50278.1|50266.7|50263.1|76
1770794400000|2026-02-11 07:20:00|50280|50276.4|50296.9|50293.3|50297.9|50294.3|50280|50276.4|69
1770794700000|2026-02-11 07:25:00|50296.8|50293.2|50291.6|50288|50298.4|50294.8|50290.9|50287.3|40
1770795000000|2026-02-11 07:30:00|50291.7|50288.1|50279.4|50275.8|50291.7|50288.1|50271.7|50268.1|61
1770795300000|2026-02-11 07:35:00|50278.9|50275.3|50277.7|50274.1|50285.6|50282|50276.1|50272.5|29
1770795600000|2026-02-11 07:40:00|50277.2|50273.6|50287.2|50283.6|50289.1|50285.5|50277.2|50273.6|23
1770795900000|2026-02-11 07:45:00|50287.7|50284.1|50289.9|50286.3|50294.6|50291|50287.2|50283.6|46
1770796200000|2026-02-11 07:50:00|50289.4|50285.8|50282.1|50278.5|50291.1|50287.5|50282.1|50278.5|32
1770796500000|2026-02-11 07:55:00|50280.1|50276.5|50279.8|50276.2|50284.4|50280.8|50275.9|50272.3|57
1770796800000|2026-02-11 08:00:00|50278.8|50275.2|50287.3|50283.7|50289.5|50285.9|50273.6|50270|150
1770797100000|2026-02-11 08:05:00|50286.8|50283.2|50268.9|50265.3|50291|50287.4|50266.4|50262.8|100
1770797400000|2026-02-11 08:10:00|50269.4|50265.8|50253.2|50249.6|50273.6|50270|50252.7|50249.1|134
1770797700000|2026-02-11 08:15:00|50254.7|50251.1|50237.9|50234.3|50264.1|50260.5|50235.1|50231.5|158
1770798000000|2026-02-11 08:20:00|50237.4|50233.8|50245.7|50242.1|50256.8|50253.2|50236.5|50232.9|145
1770798300000|2026-02-11 08:25:00|50246.2|50242.6|50259.8|50256.2|50275.5|50271.9|50242.9|50239.3|99
1770798600000|2026-02-11 08:30:00|50260.8|50257.2|50281.7|50278.1|50287.9|50284.3|50260.8|50257.2|96
1770798900000|2026-02-11 08:35:00|50282.2|50278.6|50288.1|50284.5|50302.3|50298.7|50281.7|50278.1|85
1770799200000|2026-02-11 08:40:00|50288.6|50285|50288.5|50284.9|50291.3|50287.7|50274.8|50271.2|104
1770799500000|2026-02-11 08:45:00|50289|50285.4|50279.7|50276.1|50294|50290.4|50279.2|50275.6|51
1770799800000|2026-02-11 08:50:00|50280|50276.4|50283.8|50280.2|50289.9|50286.3|50278.3|50274.7|50
1770800100000|2026-02-11 08:55:00|50284.3|50280.7|50278.3|50274.7|50289.1|50285.5|50278.1|50274.5|61
1770800400000|2026-02-11 09:00:00|50277.3|50273.7|50278.6|50275|50285.3|50281.7|50265.5|50261.9|120
1770800700000|2026-02-11 09:05:00|50278.1|50274.5|50290.4|50286.8|50292.1|50288.5|50275.5|50271.9|75
1770801000000|2026-02-11 09:10:00|50290.9|50287.3|50302.7|50299.1|50302.7|50299.1|50288.8|50285.2|249
1770801300000|2026-02-11 09:15:00|50302.8|50299.2|50294.1|50290.5|50306.4|50302.8|50283.4|50279.8|230
1770801600000|2026-02-11 09:20:00|50294.6|50291|50292.7|50289.1|50297.6|50294|50284.7|50281.1|91
1770801900000|2026-02-11 09:25:00|50293.2|50289.6|50301.3|50297.7|50308.2|50304.6|50291.2|50287.6|50
1770802200000|2026-02-11 09:30:00|50301.8|50298.2|50290.5|50286.9|50305.1|50301.5|50288.1|50284.5|205
1770802500000|2026-02-11 09:35:00|50291|50287.4|50292.1|50288.5|50302.5|50298.9|50285.6|50282|248
1770802800000|2026-02-11 09:40:00|50292.6|50289|50278.3|50274.7|50297.5|50293.9|50270.1|50266.5|173
1770803100000|2026-02-11 09:45:00|50278.1|50274.5|50275.7|50272.1|50285.3|50281.7|50274.1|50270.5|83
1770803400000|2026-02-11 09:50:00|50277.2|50273.6|50274.7|50271.1|50280.8|50277.2|50268.4|50264.8|81
1770803700000|2026-02-11 09:55:00|50274.2|50270.6|50259.4|50255.8|50279|50275.4|50258.4|50254.8|97
1770804000000|2026-02-11 10:00:00|50259.9|50256.3|50201.8|50198.2|50262.2|50258.6|50184.9|50181.3|531
1770804300000|2026-02-11 10:05:00|50201.6|50198|50206.6|50203|50216.9|50213.3|50188.5|50184.9|253
1770804600000|2026-02-11 10:10:00|50207.6|50204|50210.4|50206.8|50236|50232.4|50205.2|50201.6|206
1770804900000|2026-02-11 10:15:00|50210.9|50207.3|50224|50220.4|50227.1|50223.5|50210.9|50207.3|101
1770805200000|2026-02-11 10:20:00|50223.5|50219.9|50231.3|50227.7|50245.4|50241.8|50214.8|50211.2|118
1770805500000|2026-02-11 10:25:00|50231.8|50228.2|50229.1|50225.5|50241.4|50237.8|50217.7|50214.1|111
1770805800000|2026-02-11 10:30:00|50229.5|50225.9|50219.8|50216.2|50231|50227.4|50211.9|50208.3|51
1770806100000|2026-02-11 10:35:00|50220.3|50216.7|50232.7|50229.1|50237.6|50234|50214.9|50211.3|77
1770806400000|2026-02-11 10:40:00|50233|50229.4|50243.5|50239.9|50245.3|50241.7|50229.6|50226|51
1770806700000|2026-02-11 10:45:00|50243|50239.4|50222.7|50219.1|50244.2|50240.6|50218|50214.4|71
1770807000000|2026-02-11 10:50:00|50220.7|50217.1|50221|50217.4|50229.9|50226.3|50214.7|50211.1|93
1770807300000|2026-02-11 10:55:00|50221.5|50217.9|50253.2|50249.6|50254.7|50251.1|50220.1|50216.5|114
1770807600000|2026-02-11 11:00:00|50254.2|50250.6|50259.2|50255.6|50266.3|50262.7|50232.6|50229|335
1770807900000|2026-02-11 11:05:00|50258.7|50255.1|50250.9|50247.3|50258.7|50255.1|50246.2|50242.6|94
1770808200000|2026-02-11 11:10:00|50250.4|50246.8|50254.8|50251.2|50257.9|50254.3|50249|50245.4|76
1770808500000|2026-02-11 11:15:00|50255.3|50251.7|50269.7|50266.1|50273.7|50270.1|50254.7|50251.1|119
1770808800000|2026-02-11 11:20:00|50269.2|50265.6|50266.5|50262.9|50275.3|50271.7|50261.9|50258.3|105
1770809100000|2026-02-11 11:25:00|50266|50262.4|50273.5|50269.9|50276.4|50272.8|50262.2|50258.6|87
1770809400000|2026-02-11 11:30:00|50274|50270.4|50262.9|50259.3|50274|50270.4|50260|50256.4|119
1770809700000|2026-02-11 11:35:00|50262.4|50258.8|50255.6|50252|50273.4|50269.8|50254|50250.4|89
1770810000000|2026-02-11 11:40:00|50255.1|50251.5|50242.1|50238.5|50255.1|50251.5|50221.2|50217.6|469
1770810300000|2026-02-11 11:45:00|50242.6|50239|50232.5|50228.9|50252.1|50248.5|50223.8|50220.2|214
1770810600000|2026-02-11 11:50:00|50234.5|50230.9|50245.3|50241.7|50249|50245.4|50231.3|50227.7|84
1770810900000|2026-02-11 11:55:00|50245.8|50242.2|50223.4|50219.8|50245.8|50242.2|50220.6|50217|101
1770811200000|2026-02-11 12:00:00|50219.9|50216.3|50221.1|50217.5|50243|50239.4|50214.9|50211.3|669
1770811500000|2026-02-11 12:05:00|50221.6|50218|50231.5|50227.9|50234.4|50230.8|50212.8|50209.2|89
1770811800000|2026-02-11 12:10:00|50231|50227.4|50242.4|50238.8|50248.4|50244.8|50226.9|50223.3|114
1770812100000|2026-02-11 12:15:00|50241.9|50238.3|50234.9|50231.3|50244.9|50241.3|50232.8|50229.2|59
1770812400000|2026-02-11 12:20:00|50235.4|50231.8|50244.1|50240.5|50249.7|50246.1|50234.1|50230.5|73
1770812700000|2026-02-11 12:25:00|50243.6|50240|50229.1|50225.5|50247.6|50244|50227.7|50224.1|69
1770813000000|2026-02-11 12:30:00|50229|50225.4|50227|50223.4|50235.1|50231.5|50221.1|50217.5|94
1770813300000|2026-02-11 12:35:00|50226.5|50222.9|50235|50231.4|50235|50231.4|50215.2|50211.6|109
1770813600000|2026-02-11 12:40:00|50234.8|50231.2|50237.5|50233.9|50238.8|50235.2|50221.6|50218|71
1770813900000|2026-02-11 12:45:00|50238.5|50234.9|50241.3|50237.7|50248.9|50245.3|50233.1|50229.5|164
1770814200000|2026-02-11 12:50:00|50241.7|50238.1|50219.7|50216.1|50244.7|50241.1|50217.2|50213.6|58
1770814500000|2026-02-11 12:55:00|50218.7|50215.1|50221.8|50218.2|50226.7|50223.1|50210.9|50207.3|125
1770814800000|2026-02-11 13:00:00|50222.3|50218.7|50235.7|50232.1|50238.9|50235.3|50215|50211.4|54
1770815100000|2026-02-11 13:05:00|50234.2|50230.6|50234.7|50231.1|50246.9|50243.3|50232.1|50228.5|103
1770815400000|2026-02-11 13:10:00|50234.2|50230.6|50239.1|50235.5|50240.1|50236.5|50225.8|50222.2|78
1770815700000|2026-02-11 13:15:00|50239.6|50236|50263.7|50260.1|50266.6|50263|50237.3|50233.7|134
1770816000000|2026-02-11 13:20:00|50264.2|50260.6|50254.9|50251.3|50265.1|50261.5|50243.7|50240.1|184
1770816300000|2026-02-11 13:25:00|50254.4|50250.8|50269.4|50265.8|50276|50272.4|50253.9|50250.3|262
1770816600000|2026-02-11 13:30:00|50269.5|50265.9|50411.1|50407.5|50417.6|50414|50269.5|50265.9|2066
1770816900000|2026-02-11 13:35:00|50411.6|50408|50436.6|50433|50461.3|50457.7|50384.8|50381.2|1423
1770817200000|2026-02-11 13:40:00|50436.1|50432.5|50388|50384.4|50437.6|50434|50379.2|50375.6|840
1770817500000|2026-02-11 13:45:00|50390|50386.4|50404|50400.4|50424.9|50421.3|50374.1|50370.5|764
1770817800000|2026-02-11 13:50:00|50403|50399.4|50422.7|50419.1|50427|50423.4|50381.5|50377.9|576
1770818100000|2026-02-11 13:55:00|50422.8|50419.2|50448.6|50445|50464.5|50460.9|50422.8|50419.2|1026
1770818400000|2026-02-11 14:00:00|50446.6|50443|50430.9|50427.3|50457.4|50453.8|50425|50421.4|392
1770818700000|2026-02-11 14:05:00|50430.4|50426.8|50426.8|50423.2|50444.4|50440.8|50420.7|50417.1|319
1770819000000|2026-02-11 14:10:00|50426.3|50422.7|50411.2|50407.6|50430.1|50426.5|50405.6|50402|336
1770819300000|2026-02-11 14:15:00|50411.6|50408|50421.2|50417.6|50433|50429.4|50405.6|50402|361
1770819600000|2026-02-11 14:20:00|50420.2|50416.6|50432.4|50428.8|50433.4|50429.8|50405.8|50402.2|320
1770819900000|2026-02-11 14:25:00|50429.4|50425.8|50401.8|50398.2|50432.6|50429|50386.4|50382.8|1225
1770820200000|2026-02-11 14:30:00|50401.3|50398.8|50459.3|50456.8|50495.8|50493.3|50376.5|50374|7212
1770820500000|2026-02-11 14:35:00|50459.4|50456.9|50404.9|50402.4|50459.4|50456.9|50394.8|50392.3|2670
1770820800000|2026-02-11 14:40:00|50400.4|50397.9|50369.5|50367|50461.8|50459.3|50355.4|50352.9|2217
1770821100000|2026-02-11 14:45:00|50369.4|50366.9|50343.6|50341.1|50456.7|50454.2|50343.6|50341.1|2144
1770821400000|2026-02-11 14:50:00|50343.2|50340.7|50326|50323.5|50373.4|50370.9|50301.2|50298.7|1853
1770821700000|2026-02-11 14:55:00|50326.5|50324|50306.4|50303.9|50353.3|50350.8|50283|50280.5|1673
1770822000000|2026-02-11 15:00:00|50309|50306.5|50270.3|50267.8|50332.9|50330.4|50251|50248.5|1832
1770822300000|2026-02-11 15:05:00|50270|50267.5|50178.3|50175.8|50272.3|50269.8|50178.3|50175.8|2756
1770822600000|2026-02-11 15:10:00|50181.1|50178.6|50120.5|50118|50181.5|50179|50060.5|50058|3373
1770822900000|2026-02-11 15:15:00|50121.5|50119|50047.6|50045.1|50140.6|50138.1|50031.7|50029.2|2844
1770823200000|2026-02-11 15:20:00|50049.6|50047.1|49986.5|49984|50053.9|50051.4|49973.7|49971.2|3602
1770823500000|2026-02-11 15:25:00|49984.5|49982|50016.4|50013.9|50068.9|50066.4|49956.5|49954|3127
1770823800000|2026-02-11 15:30:00|50015.7|50013.2|50018.6|50016.1|50033.1|50030.6|49982.7|49980.2|2303
1770824100000|2026-02-11 15:35:00|50019.1|50016.6|50013.9|50011.4|50036.2|50033.7|49954.5|49952|1966
1770824400000|2026-02-11 15:40:00|50016.5|50014|49967.8|49965.3|50039.8|50037.3|49950|49947.5|1909
1770824700000|2026-02-11 15:45:00|49968.8|49966.3|49916.9|49914.4|49997.7|49995.2|49912.3|49909.8|1975
1770825000000|2026-02-11 15:50:00|49917.1|49914.6|49976|49973.5|49981.1|49978.6|49904.1|49901.6|2359
1770825300000|2026-02-11 15:55:00|49974.5|49972|49987.3|49984.8|50002.7|50000.2|49964.7|49962.2|1389
1770825600000|2026-02-11 16:00:00|49985.1|49982.6|49961.9|49959.4|50028.6|50026.1|49953.6|49951.1|1573
1770825900000|2026-02-11 16:05:00|49964.9|49962.4|49958.9|49956.4|49990.6|49988.1|49955|49952.5|717
1770826200000|2026-02-11 16:10:00|49959.9|49957.4|50069|50066.5|50079.5|50077|49956.9|49954.4|1545
1770826500000|2026-02-11 16:15:00|50069.5|50067|50110.6|50108.1|50120.2|50117.7|50045.1|50042.6|1027
1770826800000|2026-02-11 16:20:00|50111.5|50109|50167.5|50165|50181.4|50178.9|50111.5|50109|1423
1770827100000|2026-02-11 16:25:00|50166.5|50164|50085.4|50082.9|50186.9|50184.4|50083.3|50080.8|1336
1770827400000|2026-02-11 16:30:00|50084.2|50081.7|50160.3|50157.8|50162.1|50159.6|50064.1|50061.6|990
1770827700000|2026-02-11 16:35:00|50161.3|50158.8|50183.7|50181.2|50185.4|50182.9|50132.9|50130.4|655
1770828000000|2026-02-11 16:40:00|50184.5|50182|50223.1|50220.6|50234.6|50232.1|50184|50181.5|1005
1770828300000|2026-02-11 16:45:00|50223.6|50221.1|50219|50216.5|50254.2|50251.7|50202.5|50200|708
1770828600000|2026-02-11 16:50:00|50217|50214.5|50230.6|50228.1|50250.3|50247.8|50205.4|50202.9|566
1770828900000|2026-02-11 16:55:00|50229.6|50227.1|50172.2|50169.7|50232.9|50230.4|50166|50163.5|660
1770829200000|2026-02-11 17:00:00|50171.5|50169|50127.5|50125|50179.7|50177.2|50127.5|50125|843
1770829500000|2026-02-11 17:05:00|50127.6|50125.1|50171.4|50168.9|50174.5|50172|50117.4|50114.9|531
1770829800000|2026-02-11 17:10:00|50174.3|50171.8|50167|50164.5|50181.2|50178.7|50140.1|50137.6|573
1770830100000|2026-02-11 17:15:00|50168|50165.5|50178.9|50176.4|50206.4|50203.9|50134.4|50131.9|493
1770830400000|2026-02-11 17:20:00|50178.4|50175.9|50206.4|50203.9|50211.2|50208.7|50158|50155.5|471
1770830700000|2026-02-11 17:25:00|50207.4|50204.9|50204.4|50201.9|50242|50239.5|50199.4|50196.9|631
1770831000000|2026-02-11 17:30:00|50202|50199.5|50183.1|50180.6|50205.7|50203.2|50154.2|50151.7|618
1770831300000|2026-02-11 17:35:00|50183.6|50181.1|50197|50194.5|50215.4|50212.9|50177.3|50174.8|319
1770831600000|2026-02-11 17:40:00|50195.7|50193.2|50218.6|50216.1|50228.4|50225.9|50195.7|50193.2|409
1770831900000|2026-02-11 17:45:00|50219.1|50216.6|50192.4|50189.9|50230.2|50227.7|50182.2|50179.7|320
1770832200000|2026-02-11 17:50:00|50195.3|50192.8|50173.5|50171|50212.5|50210|50160.9|50158.4|326
1770832500000|2026-02-11 17:55:00|50174|50171.5|50138.1|50135.6|50175.6|50173.1|50121.5|50119|596
1770832800000|2026-02-11 18:00:00|50140.6|50138.1|50132.4|50129.9|50161.2|50158.7|50125.7|50123.2|512
1770833100000|2026-02-11 18:05:00|50132.9|50130.4|50082.5|50080|50135.3|50132.8|50081.3|50078.8|524
1770833400000|2026-02-11 18:10:00|50081.7|50079.2|50048.3|50045.8|50082.2|50079.7|50039.9|50037.4|566
1770833700000|2026-02-11 18:15:00|50042.3|50039.8|50060|50057.5|50092.6|50090.1|50025.5|50023|834
1770834000000|2026-02-11 18:20:00|50059.6|50057.1|50064.1|50061.6|50075.7|50073.2|50042.9|50040.4|442
1770834300000|2026-02-11 18:25:00|50062.6|50060.1|50117.4|50114.9|50122|50119.5|50057.1|50054.6|589
1770834600000|2026-02-11 18:30:00|50116.7|50114.2|50056.1|50053.6|50133.1|50130.6|50056.1|50053.6|587
1770834900000|2026-02-11 18:35:00|50054.1|50051.6|50073.5|50071|50080.9|50078.4|50048.3|50045.8|423
1770835200000|2026-02-11 18:40:00|50073|50070.5|50051.5|50049|50073|50070.5|50029.1|50026.6|413
1770835500000|2026-02-11 18:45:00|50052|50049.5|50084.5|50082|50084.5|50082|50048.4|50045.9|351
1770835800000|2026-02-11 18:50:00|50083.9|50081.4|50075.9|50073.4|50087.4|50084.9|50032.1|50029.6|696
1770836100000|2026-02-11 18:55:00|50076.9|50074.4|50063.3|50060.8|50082.8|50080.3|50051|50048.5|160
1770836400000|2026-02-11 19:00:00|50063|50060.5|50104.2|50101.7|50104.8|50102.3|50050.1|50047.6|606
1770836700000|2026-02-11 19:05:00|50103.7|50101.2|50096.4|50093.9|50114.6|50112.1|50063.3|50060.8|1031
1770837000000|2026-02-11 19:10:00|50097.9|50095.4|50153.9|50151.4|50160.7|50158.2|50095.6|50093.1|577
1770837300000|2026-02-11 19:15:00|50154.4|50151.9|50153.7|50151.2|50172.7|50170.2|50150.1|50147.6|324
1770837600000|2026-02-11 19:20:00|50154.2|50151.7|50171.9|50169.4|50190.9|50188.4|50152.7|50150.2|331
1770837900000|2026-02-11 19:25:00|50171.4|50168.9|50158.2|50155.7|50180.4|50177.9|50141.1|50138.6|374
1770838200000|2026-02-11 19:30:00|50158.7|50156.2|50159.3|50156.8|50163.2|50160.7|50122.1|50119.6|455
1770838500000|2026-02-11 19:35:00|50158.9|50156.4|50151.4|50148.9|50177.5|50175|50151.4|50148.9|187
1770838800000|2026-02-11 19:40:00|50150.8|50148.3|50160.4|50157.9|50163.3|50160.8|50144.4|50141.9|208
1770839100000|2026-02-11 19:45:00|50159.9|50157.4|50142.3|50139.8|50159.9|50157.4|50106.1|50103.6|724
1770839400000|2026-02-11 19:50:00|50141.8|50139.3|50141.2|50138.7|50149.6|50147.1|50116.9|50114.4|297
1770839700000|2026-02-11 19:55:00|50141.4|50138.9|50126.1|50123.6|50147.9|50145.4|50123.1|50120.6|248
1770840000000|2026-02-11 20:00:00|50125.7|50123.2|50142.7|50140.2|50155.3|50152.8|50122.8|50120.3|237
1770840300000|2026-02-11 20:05:00|50142.2|50139.7|50134.5|50132|50147.4|50144.9|50126.4|50123.9|202
1770840600000|2026-02-11 20:10:00|50135.4|50132.9|50153.9|50151.4|50156.2|50153.7|50131.5|50129|305
1770840900000|2026-02-11 20:15:00|50154.4|50151.9|50156.3|50153.8|50168.5|50166|50146.5|50144|412
1770841200000|2026-02-11 20:20:00|50157.8|50155.3|50164.8|50162.3|50177.2|50174.7|50144.9|50142.4|364
1770841500000|2026-02-11 20:25:00|50164.3|50161.8|50129.9|50127.4|50180.9|50178.4|50129.8|50127.3|417
1770841800000|2026-02-11 20:30:00|50129.8|50127.3|50099.8|50097.3|50131.8|50129.3|50095.7|50093.2|617
1770842100000|2026-02-11 20:35:00|50100.1|50097.6|50140.7|50138.2|50140.7|50138.2|50095.6|50093.1|395
1770842400000|2026-02-11 20:40:00|50140|50137.5|50136.2|50133.7|50158.4|50155.9|50127.6|50125.1|477
1770842700000|2026-02-11 20:45:00|50134.2|50131.7|50162.9|50160.4|50165.8|50163.3|50128.7|50126.2|624
1770843000000|2026-02-11 20:50:00|50161.3|50158.8|50156.3|50153.8|50161.3|50158.8|50119.4|50116.9|1191
1770843300000|2026-02-11 20:55:00|50156.4|50153.9|50120.2|50117.7|50165.9|50163.4|50114.2|50111.7|3062
1770843600000|2026-02-11 21:00:00|50122.4|50117.6|50153.7|50148.9|50169.3|50164.5|50119.9|50115.1|1664
1770843900000|2026-02-11 21:05:00|50154.2|50149.4|50175.6|50170.8|50186.6|50181.8|50146.4|50141.6|653
1770844200000|2026-02-11 21:10:00|50174.6|50169.8|50138.3|50133.5|50178|50173.2|50134.3|50129.5|295
1770844500000|2026-02-11 21:15:00|50138.8|50134|50124.6|50119.8|50142.9|50138.1|50110.3|50105.5|315
1770844800000|2026-02-11 21:20:00|50124.1|50119.3|50136|50131.2|50138.5|50133.7|50115.7|50110.9|147
1770845100000|2026-02-11 21:25:00|50135.5|50130.7|50131|50126.2|50150.5|50145.7|50131|50126.2|121
1770845400000|2026-02-11 21:30:00|50131.5|50126.7|50134.3|50129.5|50141.9|50137.1|50127.6|50122.8|93
1770845700000|2026-02-11 21:35:00|50134.8|50130|50135|50130.2|50140.8|50136|50130.4|50125.6|119
1770846000000|2026-02-11 21:40:00|50133|50128.2|50131.8|50127|50143.1|50138.3|50130.2|50125.4|164
1770846300000|2026-02-11 21:45:00|50131.3|50126.5|50134.2|50129.4|50144.4|50139.6|50121.6|50116.8|194
1770846600000|2026-02-11 21:50:00|50134.7|50129.9|50130|50125.2|50137.1|50132.3|50127.3|50122.5|79
1770846900000|2026-02-11 21:55:00|50129.5|50124.7|50126.9|50117.1|50133.5|50128.7|50117.8|50113|135
1770847200000|2026-02-11 22:00:00|50135.6|50125.8|50126.9|50117.1|50135.6|50125.8|50126.9|50117.1|0
1770847500000|2026-02-11 22:05:00|50126.7|50116.9|50129.3|50119.5|50129.3|50119.5|50126.6|50116.8|0
1770847800000|2026-02-11 22:10:00|50129.8|50120|50129.2|50119.4|50133.3|50123.5|50127.5|50117.7|0
1770848100000|2026-02-11 22:15:00|50129.1|50119.3|50137|50127.2|50138.1|50128.3|50129.1|50119.3|0
1770848400000|2026-02-11 22:20:00|50137.3|50127.5|50139.1|50129.3|50139.1|50129.3|50137.3|50127.5|0
1770848700000|2026-02-11 22:25:00|50139|50129.2|50136.5|50126.7|50139|50129.2|50136.5|50126.7|0
1770849000000|2026-02-11 22:30:00|50136|50126.2|50136.4|50126.6|50136.4|50126.6|50136|50126.2|0
1770849300000|2026-02-11 22:35:00|50135.9|50126.1|50136.2|50126.4|50136.4|50126.6|50135.5|50125.7|0
1770849600000|2026-02-11 22:40:00|50136.3|50126.5|50142|50132.2|50142|50132.2|50136.3|50126.5|0
1770849900000|2026-02-11 22:45:00|50139.7|50129.9|50141.2|50131.4|50143.1|50133.3|50138.7|50128.9|0
1770850200000|2026-02-11 22:50:00|50141|50131.2|50140.8|50131|50141.6|50131.8|50140.4|50130.6|0
1770850500000|2026-02-11 22:55:00|50140.9|50131.1|50141.1|50131.3|50143.9|50134.1|50140.4|50130.6|0
1770850800000|2026-02-11 23:00:00|50131.1|50126.3|50134.7|50129.9|50158.9|50154.1|50124.8|50120|88
1770851100000|2026-02-11 23:05:00|50135.2|50130.4|50128.7|50123.9|50137.3|50132.5|50114.1|50109.3|37
1770851400000|2026-02-11 23:10:00|50129.2|50124.4|50114.6|50109.8|50134.4|50129.6|50109.4|50104.6|58
1770851700000|2026-02-11 23:15:00|50114.1|50109.3|50115.5|50110.7|50141.4|50136.6|50113.3|50108.5|174
1770852000000|2026-02-11 23:20:00|50118|50113.2|50131.8|50127|50135.4|50130.6|50116.6|50111.8|25
1770852300000|2026-02-11 23:25:00|50132.3|50127.5|50115.4|50110.6|50132.8|50128|50112.4|50107.6|46
1770852600000|2026-02-11 23:30:00|50115.9|50111.1|50102.7|50097.9|50118.4|50113.6|50088.4|50083.6|89
1770852900000|2026-02-11 23:35:00|50102.2|50097.4|50118.1|50113.3|50118.1|50113.3|50089.1|50084.3|122
1770853200000|2026-02-11 23:40:00|50117.1|50112.3|50120.4|50115.6|50122.4|50117.6|50108.5|50103.7|52
1770853500000|2026-02-11 23:45:00|50119.4|50114.6|50117|50112.2|50126.5|50121.7|50111.4|50106.6|53
1770853800000|2026-02-11 23:50:00|50117.5|50112.7|50115.1|50110.3|50119.5|50114.7|50107.3|50102.5|56
1770854100000|2026-02-11 23:55:00|50114.6|50109.8|50112.4|50107.6|50118.9|50114.1|50109.9|50105.1|53
1770854400000|2026-02-12 00:00:00|50111.9|50107.1|50114.8|50110|50122.7|50117.9|50099.5|50094.7|112
1770854700000|2026-02-12 00:05:00|50114.3|50109.5|50105.1|50100.3|50132.3|50127.5|50104.1|50099.3|90
1770855000000|2026-02-12 00:10:00|50105.6|50100.8|50109.3|50104.5|50114.4|50109.6|50101.9|50097.1|43
1770855300000|2026-02-12 00:15:00|50109.8|50105|50115.3|50110.5|50122.6|50117.8|50106.1|50101.3|45
1770855600000|2026-02-12 00:20:00|50114.8|50110|50102|50097.2|50115.6|50110.8|50092.4|50087.6|75
1770855900000|2026-02-12 00:25:00|50101.5|50096.7|50110.2|50105.4|50110.7|50105.9|50097|50092.2|56
1770856200000|2026-02-12 00:30:00|50109.7|50104.9|50126.9|50122.1|50129.2|50124.4|50109.7|50104.9|142
1770856500000|2026-02-12 00:35:00|50126.4|50121.6|50136.7|50131.9|50147.4|50142.6|50126.4|50121.6|77
1770856800000|2026-02-12 00:40:00|50137.2|50132.4|50156.8|50152|50157.8|50153|50137.2|50132.4|188
1770857100000|2026-02-12 00:45:00|50157.3|50152.5|50151.8|50147|50158.8|50154|50146.4|50141.6|39
1770857400000|2026-02-12 00:50:00|50152.3|50147.5|50153.1|50148.3|50157.5|50152.7|50147.7|50142.9|16
1770857700000|2026-02-12 00:55:00|50153|50148.2|50152.6|50147.8|50158.3|50153.5|50149.2|50144.4|33
1770858000000|2026-02-12 01:00:00|50154.6|50149.8|50154.9|50150.1|50163.7|50158.9|50149|50144.2|55
1770858300000|2026-02-12 01:05:00|50154.4|50149.6|50171.6|50166.8|50172.6|50167.8|50151.4|50146.6|48
1770858600000|2026-02-12 01:10:00|50172.1|50167.3|50176.7|50171.9|50186.5|50181.7|50170.8|50166|97
1770858900000|2026-02-12 01:15:00|50177.2|50172.4|50157.8|50153|50177.2|50172.4|50152.4|50147.6|94
1770859200000|2026-02-12 01:20:00|50157.3|50152.5|50156.9|50152.1|50164.4|50159.6|50149.8|50145|64
1770859500000|2026-02-12 01:25:00|50156.4|50151.6|50190.1|50185.3|50193.3|50188.5|50156.4|50151.6|194
1770859800000|2026-02-12 01:30:00|50189.6|50184.8|50203.9|50199.1|50207.8|50203|50179.3|50174.5|98
1770860100000|2026-02-12 01:35:00|50203.4|50198.6|50210.4|50205.6|50218.2|50213.4|50197.7|50192.9|167
1770860400000|2026-02-12 01:40:00|50210.9|50206.1|50205.7|50200.9|50226.8|50222|50204.7|50199.9|151
1770860700000|2026-02-12 01:45:00|50205.2|50200.4|50203|50198.2|50210|50205.2|50197.3|50192.5|112
1770861000000|2026-02-12 01:50:00|50202.5|50197.7|50201.6|50196.8|50205.1|50200.3|50196.8|50192|61
1770861300000|2026-02-12 01:55:00|50202.1|50197.3|50205.1|50200.3|50210.1|50205.3|50200|50195.2|62
1770861600000|2026-02-12 02:00:00|50205.6|50200.8|50206|50201.2|50215.3|50210.5|50191.2|50186.4|87
1770861900000|2026-02-12 02:05:00|50205.5|50200.7|50205.7|50200.9|50208|50203.2|50197.3|50192.5|46
1770862200000|2026-02-12 02:10:00|50205.2|50200.4|50193.7|50188.9|50206.7|50201.9|50193.2|50188.4|28
1770862500000|2026-02-12 02:15:00|50194.2|50189.4|50180.7|50175.9|50199.8|50195|50180.7|50175.9|72
1770862800000|2026-02-12 02:20:00|50181.2|50176.4|50188.1|50183.3|50197.1|50192.3|50180.7|50175.9|38
1770863100000|2026-02-12 02:25:00|50188.6|50183.8|50184.7|50179.9|50193.7|50188.9|50182.3|50177.5|21
1770863400000|2026-02-12 02:30:00|50185.2|50180.4|50185.3|50180.5|50189.9|50185.1|50181.3|50176.5|51
1770863700000|2026-02-12 02:35:00|50183.8|50179|50192.2|50187.4|50194.2|50189.4|50180.9|50176.1|46
1770864000000|2026-02-12 02:40:00|50192.7|50187.9|50189|50184.2|50194.9|50190.1|50185.9|50181.1|38
1770864300000|2026-02-12 02:45:00|50189.5|50184.7|50201.8|50197|50202.8|50198|50185.4|50180.6|43
1770864600000|2026-02-12 02:50:00|50201.3|50196.5|50208.8|50204|50210|50205.2|50196.3|50191.5|34
1770864900000|2026-02-12 02:55:00|50208.3|50203.5|50216.5|50211.7|50219.5|50214.7|50207.4|50202.6|69
1770865200000|2026-02-12 03:00:00|50216|50211.2|50223|50218.2|50227.1|50222.3|50209.2|50204.4|112
1770865500000|2026-02-12 03:05:00|50223.2|50218.4|50223.7|50218.9|50225.2|50220.4|50216.7|50211.9|50
1770865800000|2026-02-12 03:10:00|50224.2|50219.4|50222.7|50217.9|50227.3|50222.5|50219.3|50214.5|56
1770866100000|2026-02-12 03:15:00|50222.2|50217.4|50220.2|50215.4|50224.7|50219.9|50219.7|50214.9|47
1770866400000|2026-02-12 03:20:00|50219.7|50214.9|50224.7|50219.9|50228.7|50223.9|50218.7|50213.9|34
1770866700000|2026-02-12 03:25:00|50225.2|50220.4|50240|50235.2|50244.2|50239.4|50221.2|50216.4|57
1770867000000|2026-02-12 03:30:00|50240.5|50235.7|50252.9|50248.1|50252.9|50248.1|50238.9|50234.1|119
1770867300000|2026-02-12 03:35:00|50253.4|50248.6|50253.8|50249|50256|50251.2|50247.8|50243|57
1770867600000|2026-02-12 03:40:00|50253.3|50248.5|50250.4|50245.6|50253.3|50248.5|50245.3|50240.5|26
1770867900000|2026-02-12 03:45:00|50249.9|50245.1|50247.9|50243.1|50254.1|50249.3|50247.8|50243|13
1770868200000|2026-02-12 03:50:00|50246.9|50242.1|50254.2|50249.4|50255.5|50250.7|50245.9|50241.1|39
1770868500000|2026-02-12 03:55:00|50255.2|50250.4|50261.4|50256.6|50261.4|50256.6|50251.7|50246.9|30
1770868800000|2026-02-12 04:00:00|50261.9|50257.1|50264.5|50259.7|50265.4|50260.6|50251.2|50246.4|61
1770869100000|2026-02-12 04:05:00|50264|50259.2|50260.8|50256|50267.2|50262.4|50254.8|50250|63
1770869400000|2026-02-12 04:10:00|50260.7|50255.9|50259.7|50254.9|50262.3|50257.5|50257.7|50252.9|35
1770869700000|2026-02-12 04:15:00|50259.2|50254.4|50273.1|50268.3|50277.1|50272.3|50256.7|50251.9|186
1770870000000|2026-02-12 04:20:00|50273.6|50268.8|50282.8|50278|50286.5|50281.7|50271.3|50266.5|66
1770870300000|2026-02-12 04:25:00|50282.3|50277.5|50299.1|50294.3|50303.5|50298.7|50281.8|50277|144
1770870600000|2026-02-12 04:30:00|50298.6|50293.8|50287.8|50283|50300.6|50295.8|50282.2|50277.4|92
1770870900000|2026-02-12 04:35:00|50288.3|50283.5|50280.7|50275.9|50289.8|50285|50279.2|50274.4|52
1770871200000|2026-02-12 04:40:00|50280.2|50275.4|50274.8|50270|50280.7|50275.9|50274.3|50269.5|53
1770871500000|2026-02-12 04:45:00|50274.3|50269.5|50278.7|50273.9|50282.5|50277.7|50273.3|50268.5|56
1770871800000|2026-02-12 04:50:00|50279.7|50274.9|50274.2|50269.4|50282.3|50277.5|50273.7|50268.9|15
1770872100000|2026-02-12 04:55:00|50273.7|50268.9|50275.4|50270.6|50280|50275.2|50272.2|50267.4|23
1770872400000|2026-02-12 05:00:00|50275.9|50271.1|50287|50282.2|50288.2|50283.4|50275.9|50271.1|33
1770872700000|2026-02-12 05:05:00|50286.5|50281.7|50284.7|50279.9|50288.5|50283.7|50282.7|50277.9|35
1770873000000|2026-02-12 05:10:00|50285.2|50280.4|50287.9|50283.1|50287.9|50283.1|50279.7|50274.9|25
1770873300000|2026-02-12 05:15:00|50288.4|50283.6|50291.8|50287|50294.3|50289.5|50285.3|50280.5|23
1770873600000|2026-02-12 05:20:00|50291.3|50286.5|50283.8|50279|50293.8|50289|50282.8|50278|32
1770873900000|2026-02-12 05:25:00|50283.3|50278.5|50279.2|50274.4|50284.9|50280.1|50278.2|50273.4|15
1770874200000|2026-02-12 05:30:00|50278.7|50273.9|50270.8|50266|50279.2|50274.4|50269.9|50265.1|75
1770874500000|2026-02-12 05:35:00|50271.3|50266.5|50266.7|50261.9|50272.4|50267.6|50262.9|50258.1|132
1770874800000|2026-02-12 05:40:00|50268.7|50263.9|50273.4|50268.6|50280.3|50275.5|50268.7|50263.9|32
1770875100000|2026-02-12 05:45:00|50272.9|50268.1|50278.3|50273.5|50279.2|50274.4|50272.8|50268|27
1770875400000|2026-02-12 05:50:00|50278.8|50274|50274.1|50269.3|50281.8|50277|50270.6|50265.8|33
1770875700000|2026-02-12 05:55:00|50274.6|50269.8|50275.2|50270.4|50279.1|50274.3|50267|50262.2|28
1770876000000|2026-02-12 06:00:00|50275.3|50270.5|50260.5|50255.7|50276.9|50272.1|50257.6|50252.8|43
1770876300000|2026-02-12 06:05:00|50260|50255.2|50262.5|50257.7|50265.9|50261.1|50256.5|50251.7|23
1770876600000|2026-02-12 06:10:00|50262.2|50257.4|50276.2|50271.4|50285.2|50280.4|50261.2|50256.4|45
1770876900000|2026-02-12 06:15:00|50276|50271.2|50264.3|50259.5|50280.1|50275.3|50262|50257.2|80
1770877200000|2026-02-12 06:20:00|50264.8|50260|50261.9|50257.1|50265.3|50260.5|50255.6|50250.8|27
1770877500000|2026-02-12 06:25:00|50262.4|50257.6|50264.8|50260|50271.8|50267|50261.8|50257|53
1770877800000|2026-02-12 06:30:00|50265.8|50261|50236.4|50231.6|50278.9|50274.1|50234.9|50230.1|185
1770878100000|2026-02-12 06:35:00|50237.9|50233.1|50236.2|50231.4|50245|50240.2|50232.7|50227.9|109
1770878400000|2026-02-12 06:40:00|50236.7|50231.9|50229.5|50224.7|50238.5|50233.7|50225.5|50220.7|55
1770878700000|2026-02-12 06:45:00|50229|50224.2|50235.9|50231.1|50238.4|50233.6|50223.9|50219.1|46
1770879000000|2026-02-12 06:50:00|50235.4|50230.6|50240.5|50235.7|50243.8|50239|50235|50230.2|39
1770879300000|2026-02-12 06:55:00|50240|50235.2|50242.2|50237.4|50244.7|50239.9|50236.2|50231.4|49
1770879600000|2026-02-12 07:00:00|50241.1|50237.5|50257.7|50254.1|50257.8|50254.2|50238.9|50235.3|138
1770879900000|2026-02-12 07:05:00|50258.2|50254.6|50249.5|50245.9|50267.3|50263.7|50247.3|50243.7|139
1770880200000|2026-02-12 07:10:00|50249|50245.4|50257.5|50253.9|50259.9|50256.3|50244.5|50240.9|53
1770880500000|2026-02-12 07:15:00|50258|50254.4|50257.8|50254.2|50261.6|50258|50252|50248.4|39
1770880800000|2026-02-12 07:20:00|50258.3|50254.7|50273.6|50270|50273.6|50270|50250.9|50247.3|70
1770881100000|2026-02-12 07:25:00|50274.6|50271|50269.8|50266.2|50277.3|50273.7|50263.6|50260|123
1770881400000|2026-02-12 07:30:00|50271.3|50267.7|50273.5|50269.9|50277.7|50274.1|50268.6|50265|57
1770881700000|2026-02-12 07:35:00|50275|50271.4|50279.7|50276.1|50283.9|50280.3|50274|50270.4|54
1770882000000|2026-02-12 07:40:00|50279.9|50276.3|50260.3|50256.7|50281.9|50278.3|50259.3|50255.7|66
1770882300000|2026-02-12 07:45:00|50259.8|50256.2|50269.7|50266.1|50272|50268.4|50256.9|50253.3|46
1770882600000|2026-02-12 07:50:00|50269.2|50265.6|50268.3|50264.7|50270.8|50267.2|50263.9|50260.3|50
1770882900000|2026-02-12 07:55:00|50268.1|50264.5|50276.7|50273.1|50278.8|50275.2|50265.8|50262.2|62
1770883200000|2026-02-12 08:00:00|50277.2|50273.6|50281.2|50277.6|50288.8|50285.2|50270.3|50266.7|253
1770883500000|2026-02-12 08:05:00|50281.7|50278.1|50280.3|50276.7|50289.8|50286.2|50267.6|50264|145
1770883800000|2026-02-12 08:10:00|50280.8|50277.2|50265.8|50262.2|50286.2|50282.6|50256.8|50253.2|112
1770884100000|2026-02-12 08:15:00|50265.3|50261.7|50261.4|50257.8|50279.9|50276.3|50259.8|50256.2|78
1770884400000|2026-02-12 08:20:00|50261.9|50258.3|50246.8|50243.2|50263.3|50259.7|50246.8|50243.2|84
1770884700000|2026-02-12 08:25:00|50246.6|50243|50247.4|50243.8|50261.5|50257.9|50239.7|50236.1|121
1770885000000|2026-02-12 08:30:00|50247.9|50244.3|50230.8|50227.2|50255|50251.4|50224|50220.4|182
1770885300000|2026-02-12 08:35:00|50231.3|50227.7|50226.9|50223.3|50239.2|50235.6|50224.8|50221.2|108
1770885600000|2026-02-12 08:40:00|50226.4|50222.8|50231.5|50227.9|50238|50234.4|50226.4|50222.8|61
1770885900000|2026-02-12 08:45:00|50232|50228.4|50242.9|50239.3|50245.2|50241.6|50225.4|50221.8|51
1770886200000|2026-02-12 08:50:00|50242.4|50238.8|50255.6|50252|50260.1|50256.5|50236.9|50233.3|58
1770886500000|2026-02-12 08:55:00|50256.6|50253|50260.4|50256.8|50277.5|50273.9|50252.9|50249.3|117
1770886800000|2026-02-12 09:00:00|50266.9|50263.3|50268.7|50265.1|50273.8|50270.2|50261.7|50258.1|144
1770887100000|2026-02-12 09:05:00|50269.2|50265.6|50269.2|50265.6|50274.7|50271.1|50264.7|50261.1|67
1770887400000|2026-02-12 09:10:00|50268.7|50265.1|50273.7|50270.1|50282.4|50278.8|50266.4|50262.8|149
1770887700000|2026-02-12 09:15:00|50274.1|50270.5|50273.3|50269.7|50284.9|50281.3|50270.3|50266.7|112
1770888000000|2026-02-12 09:20:00|50273.8|50270.2|50276.7|50273.1|50278.8|50275.2|50265.9|50262.3|61
1770888300000|2026-02-12 09:25:00|50276.2|50272.6|50281|50277.4|50286.8|50283.2|50272.7|50269.1|54
1770888600000|2026-02-12 09:30:00|50282.5|50278.9|50301.4|50297.8|50306.1|50302.5|50278.7|50275.1|257
1770888900000|2026-02-12 09:35:00|50300.9|50297.3|50303.4|50299.8|50311.5|50307.9|50297|50293.4|84
1770889200000|2026-02-12 09:40:00|50303.7|50300.1|50299.9|50296.3|50308.3|50304.7|50298.7|50295.1|69
1770889500000|2026-02-12 09:45:00|50300.4|50296.8|50298.3|50294.7|50301.1|50297.5|50286.5|50282.9|84
1770889800000|2026-02-12 09:50:00|50298.8|50295.2|50310.2|50306.6|50313.7|50310.1|50298.8|50295.2|73
1770890100000|2026-02-12 09:55:00|50309.7|50306.1|50308.7|50305.1|50309.7|50306.1|50302.1|50298.5|166
1770890400000|2026-02-12 10:00:00|50308.2|50304.6|50314.6|50311|50323.4|50319.8|50302.3|50298.7|121
1770890700000|2026-02-12 10:05:00|50315.1|50311.5|50303|50299.4|50317.2|50313.6|50300.5|50296.9|59
1770891000000|2026-02-12 10:10:00|50302.5|50298.9|50282.5|50278.9|50303.5|50299.9|50276.5|50272.9|179
1770891300000|2026-02-12 10:15:00|50282|50278.4|50282.2|50278.6|50288.8|50285.2|50272.2|50268.6|74
1770891600000|2026-02-12 10:20:00|50281.7|50278.1|50260.6|50257|50282.4|50278.8|50260.6|50257|84
1770891900000|2026-02-12 10:25:00|50260.1|50256.5|50265.7|50262.1|50268.2|50264.6|50253.2|50249.6|86
1770892200000|2026-02-12 10:30:00|50266.2|50262.6|50270.5|50266.9|50275.8|50272.2|50266.2|50262.6|47
1770892500000|2026-02-12 10:35:00|50271|50267.4|50262.5|50258.9|50271|50267.4|50255|50251.4|37
1770892800000|2026-02-12 10:40:00|50263|50259.4|50267.3|50263.7|50273.1|50269.5|50261.1|50257.5|35
1770893100000|2026-02-12 10:45:00|50266.8|50263.2|50270.5|50266.9|50277.3|50273.7|50266.8|50263.2|76
1770893400000|2026-02-12 10:50:00|50271|50267.4|50271.3|50267.7|50275.4|50271.8|50268.5|50264.9|29
1770893700000|2026-02-12 10:55:00|50271.8|50268.2|50274.2|50270.6|50275.6|50272|50269.3|50265.7|29
1770894000000|2026-02-12 11:00:00|50275.2|50271.6|50285.7|50282.1|50285.7|50282.1|50269.8|50266.2|255
1770894300000|2026-02-12 11:05:00|50285.2|50281.6|50287.1|50283.5|50290.3|50286.7|50273.5|50269.9|53
1770894600000|2026-02-12 11:10:00|50287.6|50284|50291|50287.4|50298|50294.4|50283.4|50279.8|70
1770894900000|2026-02-12 11:15:00|50290.5|50286.9|50288.8|50285.2|50294.8|50291.2|50284|50280.4|65
1770895200000|2026-02-12 11:20:00|50288.3|50284.7|50283.7|50280.1|50291.6|50288|50276.8|50273.2|55
1770895500000|2026-02-12 11:25:00|50284.2|50280.6|50289.1|50285.5|50294.3|50290.7|50281.6|50278|44
1770895800000|2026-02-12 11:30:00|50288.6|50285|50282.9|50279.3|50289.9|50286.3|50281.8|50278.2|36
1770896100000|2026-02-12 11:35:00|50282.4|50278.8|50274.6|50271|50284.3|50280.7|50272.8|50269.2|22
1770896400000|2026-02-12 11:40:00|50273.6|50270|50274.9|50271.3|50276.7|50273.1|50268.2|50264.6|24
1770896700000|2026-02-12 11:45:00|50274.4|50270.8|50282.7|50279.1|50283.5|50279.9|50272.1|50268.5|45
1770897000000|2026-02-12 11:50:00|50283.2|50279.6|50282.5|50278.9|50291|50287.4|50268.2|50264.6|148
1770897300000|2026-02-12 11:55:00|50281.5|50277.9|50291.6|50288|50300.7|50297.1|50279.9|50276.3|72
1770897600000|2026-02-12 12:00:00|50288.1|50284.5|50277.3|50273.7|50292.4|50288.8|50275.9|50272.3|103
1770897900000|2026-02-12 12:05:00|50278.3|50274.7|50275.1|50271.5|50281|50277.4|50266.6|50263|74
1770898200000|2026-02-12 12:10:00|50275.3|50271.7|50283.2|50279.6|50286.2|50282.6|50264.1|50260.5|42
1770898500000|2026-02-12 12:15:00|50282.2|50278.6|50274|50270.4|50282.2|50278.6|50271.5|50267.9|41
1770898800000|2026-02-12 12:20:00|50274.5|50270.9|50275.8|50272.2|50285|50281.4|50274.5|50270.9|57
1770899100000|2026-02-12 12:25:00|50276.3|50272.7|50272.4|50268.8|50277.8|50274.2|50260.1|50256.5|197
1770899400000|2026-02-12 12:30:00|50272.9|50269.3|50270.5|50266.9|50280.3|50276.7|50261.8|50258.2|111
1770899700000|2026-02-12 12:35:00|50270.6|50267|50268.8|50265.2|50270.6|50267|50263.6|50260|79
1770900000000|2026-02-12 12:40:00|50268.3|50264.7|50274.4|50270.8|50285|50281.4|50267.3|50263.7|85
1770900300000|2026-02-12 12:45:00|50274.9|50271.3|50273.2|50269.6|50275.1|50271.5|50260.5|50256.9|89
1770900600000|2026-02-12 12:50:00|50273.7|50270.1|50253.7|50250.1|50278.6|50275|50248.7|50245.1|97
1770900900000|2026-02-12 12:55:00|50253.2|50249.6|50253.6|50250|50262.5|50258.9|50244.9|50241.3|79
1770901200000|2026-02-12 13:00:00|50253.3|50249.7|50208.2|50204.6|50253.3|50249.7|50206.1|50202.5|360
1770901500000|2026-02-12 13:05:00|50210.2|50206.6|50227.7|50224.1|50229.6|50226|50205.2|50201.6|195
1770901800000|2026-02-12 13:10:00|50227.2|50223.6|50207.5|50203.9|50232.3|50228.7|50206.7|50203.1|126
1770902100000|2026-02-12 13:15:00|50207.2|50203.6|50214.1|50210.5|50215.8|50212.2|50203.1|50199.5|106
1770902400000|2026-02-12 13:20:00|50213.6|50210|50225|50221.4|50228.1|50224.5|50207.4|50203.8|157
1770902700000|2026-02-12 13:25:00|50224.5|50220.9|50240.7|50237.1|50246.4|50242.8|50217|50213.4|211
1770903000000|2026-02-12 13:30:00|50241.2|50237.6|50273|50269.4|50279.6|50276|50231.6|50228|329
1770903300000|2026-02-12 13:35:00|50273.5|50269.9|50286.2|50282.6|50298.3|50294.7|50268.7|50265.1|264
1770903600000|2026-02-12 13:40:00|50285.7|50282.1|50303.6|50300|50324.2|50320.6|50285.7|50282.1|466
1770903900000|2026-02-12 13:45:00|50303.3|50299.7|50302.9|50299.3|50309.6|50306|50293|50289.4|246
1770904200000|2026-02-12 13:50:00|50302.5|50298.9|50286.2|50282.6|50304|50300.4|50283|50279.4|215
1770904500000|2026-02-12 13:55:00|50286.4|50282.8|50295.8|50292.2|50300.6|50297|50286|50282.4|147
1770904800000|2026-02-12 14:00:00|50296.3|50292.7|50272.6|50269|50296.8|50293.2|50265.7|50262.1|291
1770905100000|2026-02-12 14:05:00|50273.1|50269.5|50286.1|50282.5|50287.2|50283.6|50267.1|50263.5|169
1770905400000|2026-02-12 14:10:00|50286.6|50283|50256.2|50252.6|50289.8|50286.2|50252.3|50248.7|204
1770905700000|2026-02-12 14:15:00|50255.7|50252.1|50253.2|50249.6|50264.7|50261.1|50252|50248.4|335
1770906000000|2026-02-12 14:20:00|50253.1|50249.5|50228.3|50224.7|50257.1|50253.5|50218|50214.4|441
1770906300000|2026-02-12 14:25:00|50234.3|50230.7|50305.1|50301.5|50305.1|50301.5|50223.5|50219.9|1441
1770906600000|2026-02-12 14:30:00|50305|50302.5|50412.8|50410.3|50422.2|50419.7|50281.7|50279.2|8416
1770906900000|2026-02-12 14:35:00|50413.3|50410.8|50385.7|50383.2|50445|50442.5|50307.7|50305.2|4134
1770907200000|2026-02-12 14:40:00|50388.7|50386.2|50326.7|50324.2|50413.7|50411.2|50314.1|50311.6|2522
1770907500000|2026-02-12 14:45:00|50326.4|50323.9|50307.1|50304.6|50382.6|50380.1|50294.3|50291.8|2271
1770907800000|2026-02-12 14:50:00|50309.8|50307.3|50347.1|50344.6|50374.6|50372.1|50288.9|50286.4|1621
1770908100000|2026-02-12 14:55:00|50346.6|50344.1|50324.9|50322.4|50351.2|50348.7|50283.7|50281.2|1162
1770908400000|2026-02-12 15:00:00|50322.8|50320.3|50336.8|50334.3|50397.7|50395.2|50296.1|50293.6|1914
1770908700000|2026-02-12 15:05:00|50336.5|50334|50300|50297.5|50341|50338.5|50283.9|50281.4|1347
1770909000000|2026-02-12 15:10:00|50298.3|50295.8|50382.2|50379.7|50388.6|50386.1|50294|50291.5|1348
1770909300000|2026-02-12 15:15:00|50382.3|50379.8|50307.5|50305|50391.6|50389.1|50307.4|50304.9|1229
1770909600000|2026-02-12 15:20:00|50306.6|50304.1|50301.7|50299.2|50342.1|50339.6|50260.2|50257.7|1553
1770909900000|2026-02-12 15:25:00|50302.2|50299.7|50289.5|50287|50311|50308.5|50254.9|50252.4|928
1770910200000|2026-02-12 15:30:00|50292.5|50290|50214.2|50211.7|50312.6|50310.1|50211.3|50208.8|1060
1770910500000|2026-02-12 15:35:00|50215.2|50212.7|50178.1|50175.6|50235.1|50232.6|50164.6|50162.1|1721
1770910800000|2026-02-12 15:40:00|50182.1|50179.6|50164.6|50162.1|50196.3|50193.8|50141.1|50138.6|1382
1770911100000|2026-02-12 15:45:00|50164.8|50162.3|50186|50183.5|50212.9|50210.4|50161.8|50159.3|1011
1770911400000|2026-02-12 15:50:00|50186.8|50184.3|50153.6|50151.1|50207.3|50204.8|50153.6|50151.1|953
1770911700000|2026-02-12 15:55:00|50153.4|50150.9|50089.4|50086.9|50155.9|50153.4|50083.2|50080.7|1854
1770912000000|2026-02-12 16:00:00|50089.3|50086.8|50010.8|50008.3|50094.1|50091.6|50005.4|50002.9|1941
1770912300000|2026-02-12 16:05:00|50010.7|50008.2|49902.3|49899.8|50015.5|50013|49894.6|49892.1|2239
1770912600000|2026-02-12 16:10:00|49903.8|49901.3|49819.8|49817.3|49909.2|49906.7|49803.7|49801.2|2671
1770912900000|2026-02-12 16:15:00|49819.7|49817.2|49762.2|49759.7|49830.5|49828|49745|49742.5|2236
1770913200000|2026-02-12 16:20:00|49764.7|49762.2|49710.6|49708.1|49770.6|49768.1|49685.6|49683.1|3050
1770913500000|2026-02-12 16:25:00|49705.6|49703.1|49619.6|49617.1|49713.8|49711.3|49617.4|49614.9|2525
1770913800000|2026-02-12 16:30:00|49620.6|49618.1|49666.7|49664.2|49702.8|49700.3|49613.6|49611.1|3441
1770914100000|2026-02-12 16:35:00|49666.6|49664.1|49655.1|49652.6|49716.9|49714.4|49631.2|49628.7|2337
1770914400000|2026-02-12 16:40:00|49652.8|49650.3|49608.3|49605.8|49670.6|49668.1|49589.5|49587|1919
1770914700000|2026-02-12 16:45:00|49607.3|49604.8|49578.2|49575.7|49641.2|49638.7|49548.7|49546.2|1701
1770915000000|2026-02-12 16:50:00|49576.5|49574|49581.4|49578.9|49606.4|49603.9|49552.8|49550.3|1495
1770915300000|2026-02-12 16:55:00|49581.7|49579.2|49620.5|49618|49634.2|49631.7|49579.2|49576.7|1031
1770915600000|2026-02-12 17:00:00|49623.5|49621|49579.5|49577|49623.9|49621.4|49527.1|49524.6|2003
1770915900000|2026-02-12 17:05:00|49581|49578.5|49609.9|49607.4|49626.7|49624.2|49512.8|49510.3|1529
1770916200000|2026-02-12 17:10:00|49606.6|49604.1|49532.3|49529.8|49606.6|49604.1|49526.3|49523.8|1166
1770916500000|2026-02-12 17:15:00|49530.3|49527.8|49539.3|49536.8|49555.5|49553|49514.8|49512.3|1090
1770916800000|2026-02-12 17:20:00|49540.2|49537.7|49615.2|49612.7|49626.1|49623.6|49535.7|49533.2|1209
1770917100000|2026-02-12 17:25:00|49611.2|49608.7|49530.2|49527.7|49620.2|49617.7|49524.2|49521.7|1078
1770917400000|2026-02-12 17:30:00|49529.7|49527.2|49563.2|49560.7|49569|49566.5|49508.6|49506.1|1160
1770917700000|2026-02-12 17:35:00|49563.5|49561|49582.9|49580.4|49615.4|49612.9|49557.5|49555|805
1770918000000|2026-02-12 17:40:00|49585.1|49582.6|49605|49602.5|49620.9|49618.4|49566.7|49564.2|758
1770918300000|2026-02-12 17:45:00|49609.5|49607|49546.4|49543.9|49629.9|49627.4|49534.8|49532.3|924
1770918600000|2026-02-12 17:50:00|49547.4|49544.9|49520.8|49518.3|49572|49569.5|49493.7|49491.2|1021
1770918900000|2026-02-12 17:55:00|49521.3|49518.8|49478.3|49475.8|49545.1|49542.6|49473.6|49471.1|1269
1770919200000|2026-02-12 18:00:00|49477.7|49475.2|49497.1|49494.6|49526.7|49524.2|49440|49437.5|1280
1770919500000|2026-02-12 18:05:00|49497|49494.5|49484.3|49481.8|49549.2|49546.7|49479.7|49477.2|1085
1770919800000|2026-02-12 18:10:00|49481.7|49479.2|49465.7|49463.2|49484.7|49482.2|49453.2|49450.7|806
1770920100000|2026-02-12 18:15:00|49463.7|49461.2|49456.5|49454|49483.9|49481.4|49441.2|49438.7|732
1770920400000|2026-02-12 18:20:00|49454.5|49452|49508.6|49506.1|49526.9|49524.4|49453.2|49450.7|741
1770920700000|2026-02-12 18:25:00|49509.1|49506.6|49482.9|49480.4|49542.9|49540.4|49431.1|49428.6|1689
1770921000000|2026-02-12 18:30:00|49479.9|49477.4|49520.5|49518|49529.9|49527.4|49460.3|49457.8|1020
1770921300000|2026-02-12 18:35:00|49520.6|49518.1|49585.9|49583.4|49585.9|49583.4|49516.9|49514.4|784
1770921600000|2026-02-12 18:40:00|49586.7|49584.2|49610.1|49607.6|49612.9|49610.4|49555|49552.5|904
1770921900000|2026-02-12 18:45:00|49610.6|49608.1|49619.9|49617.4|49636.2|49633.7|49595.6|49593.1|857
1770922200000|2026-02-12 18:50:00|49618.4|49615.9|49642.4|49639.9|49666.9|49664.4|49603.4|49600.9|729
1770922500000|2026-02-12 18:55:00|49643.9|49641.4|49613|49610.5|49657.5|49655|49580.6|49578.1|1038
1770922800000|2026-02-12 19:00:00|49614.1|49611.6|49609.5|49607|49651.1|49648.6|49605.6|49603.1|998
1770923100000|2026-02-12 19:05:00|49609.7|49607.2|49621.9|49619.4|49643.6|49641.1|49609.7|49607.2|415
1770923400000|2026-02-12 19:10:00|49620.9|49618.4|49636.1|49633.6|49645.9|49643.4|49573.6|49571.1|675
1770923700000|2026-02-12 19:15:00|49635.1|49632.6|49695.4|49692.9|49704.5|49702|49634.6|49632.1|1014
1770924000000|2026-02-12 19:20:00|49697.9|49695.4|49693|49690.5|49716.5|49714|49684.4|49681.9|778
1770924300000|2026-02-12 19:25:00|49691.5|49689|49644|49641.5|49700|49697.5|49619.2|49616.7|910
1770924600000|2026-02-12 19:30:00|49645|49642.5|49697.1|49694.6|49699.9|49697.4|49640.1|49637.6|743
1770924900000|2026-02-12 19:35:00|49698.6|49696.1|49718.9|49716.4|49723.8|49721.3|49691.1|49688.6|719
1770925200000|2026-02-12 19:40:00|49719.1|49716.6|49699.8|49697.3|49728.1|49725.6|49678.4|49675.9|809
1770925500000|2026-02-12 19:45:00|49699.3|49696.8|49743.3|49740.8|49749.6|49747.1|49699.3|49696.8|882
1770925800000|2026-02-12 19:50:00|49742.5|49740|49745.8|49743.3|49772.4|49769.9|49737.7|49735.2|765
1770926100000|2026-02-12 19:55:00|49747.8|49745.3|49747.8|49745.3|49780|49777.5|49721.7|49719.2|1131
1770926400000|2026-02-12 20:00:00|49748.3|49745.8|49788.7|49786.2|49789.6|49787.1|49746|49743.5|740
1770926700000|2026-02-12 20:05:00|49790.2|49787.7|49746.5|49744|49800.5|49798|49745.5|49743|791
1770927000000|2026-02-12 20:10:00|49747|49744.5|49734.9|49732.4|49756.3|49753.8|49714.8|49712.3|883
1770927300000|2026-02-12 20:15:00|49735.4|49732.9|49713.9|49711.4|49741.8|49739.3|49703.5|49701|591
1770927600000|2026-02-12 20:20:00|49710.1|49707.6|49687.4|49684.9|49710.1|49707.6|49668.8|49666.3|799
1770927900000|2026-02-12 20:25:00|49684.9|49682.4|49648.4|49645.9|49687.8|49685.3|49646|49643.5|585
1770928200000|2026-02-12 20:30:00|49650.2|49647.7|49618.5|49616|49661.7|49659.2|49608.4|49605.9|1200
1770928500000|2026-02-12 20:35:00|49622.5|49620|49606.4|49603.9|49627.7|49625.2|49589.8|49587.3|921
1770928800000|2026-02-12 20:40:00|49603.5|49601|49590.4|49587.9|49625.4|49622.9|49572.3|49569.8|707
1770929100000|2026-02-12 20:45:00|49590.3|49587.8|49516.7|49514.2|49595.3|49592.8|49503.6|49501.1|1276
1770929400000|2026-02-12 20:50:00|49516|49513.5|49480.3|49477.8|49521.5|49519|49423.8|49421.3|2471
1770929700000|2026-02-12 20:55:00|49481.8|49479.3|49455.2|49452.7|49503|49500.5|49438.3|49435.8|4105
1770930000000|2026-02-12 21:00:00|49434.9|49432.4|49423.6|49418.8|49443.6|49438.8|49404.1|49399.3|1310
1770930300000|2026-02-12 21:05:00|49423.1|49418.3|49443.8|49439|49454.5|49449.7|49413.7|49408.9|597
1770930600000|2026-02-12 21:10:00|49444.3|49439.5|49438.5|49433.7|49446.9|49442.1|49429.6|49424.8|371
1770930900000|2026-02-12 21:15:00|49441|49436.2|49435.7|49430.9|49447.5|49442.7|49428.2|49423.4|229
1770931200000|2026-02-12 21:20:00|49435.2|49430.4|49445.4|49440.6|49452.6|49447.8|49435.2|49430.4|123
1770931500000|2026-02-12 21:25:00|49445.9|49441.1|49458.1|49453.3|49459.1|49454.3|49440.9|49436.1|114
1770931800000|2026-02-12 21:30:00|49458.7|49453.9|49477.1|49472.3|49483.3|49478.5|49456.4|49451.6|176
1770932100000|2026-02-12 21:35:00|49476.6|49471.8|49465.9|49461.1|49479.7|49474.9|49465|49460.2|149
1770932400000|2026-02-12 21:40:00|49465.4|49460.6|49460.8|49456|49468.4|49463.6|49455.6|49450.8|141
1770932700000|2026-02-12 21:45:00|49461.3|49456.5|49469.9|49465.1|49470.4|49465.6|49449.9|49445.1|124
1770933000000|2026-02-12 21:50:00|49470.4|49465.6|49468.8|49464|49487.7|49482.9|49467.1|49462.3|162
1770933300000|2026-02-12 21:55:00|49469.8|49465|49465.4|49455.6|49470.4|49465.6|49451.2|49446.4|177
1770933600000|2026-02-12 22:00:00|49463.5|49453.7|49459.8|49450|49471|49461.2|49459.1|49449.3|0
1770933900000|2026-02-12 22:05:00|49459.5|49449.7|49452.2|49442.4|49459.9|49450.1|49452|49442.2|0
1770934200000|2026-02-12 22:10:00|49452.1|49442.3|49446|49436.2|49452.1|49442.3|49440.6|49430.8|0
1770934500000|2026-02-12 22:15:00|49445.8|49436|49459.1|49449.3|49460.3|49450.5|49445.8|49436|0
1770934800000|2026-02-12 22:20:00|49460|49450.2|49455.3|49445.5|49463|49453.2|49455.1|49445.3|0
1770935100000|2026-02-12 22:25:00|49456.5|49446.7|49456.4|49446.6|49460|49450.2|49454.2|49444.4|0
1770935400000|2026-02-12 22:30:00|49456.5|49446.7|49459.6|49449.8|49459.6|49449.8|49453.3|49443.5|0
1770935700000|2026-02-12 22:35:00|49458.2|49448.4|49454.8|49445|49458.4|49448.6|49454.4|49444.6|0
1770936000000|2026-02-12 22:40:00|49455.5|49445.7|49462.3|49452.5|49469.3|49459.5|49453.3|49443.5|0
1770936300000|2026-02-12 22:45:00|49460.2|49450.4|49463.9|49454.1|49464.9|49455.1|49457.7|49447.9|0
1770936600000|2026-02-12 22:50:00|49464.6|49454.8|49467.7|49457.9|49467.8|49458|49462.1|49452.3|0
1770936900000|2026-02-12 22:55:00|49464|49454.2|49471.3|49461.5|49472.1|49462.3|49464|49454.2|0
1770937200000|2026-02-12 23:00:00|49462.7|49457.9|49440.3|49435.5|49464.7|49459.9|49425.4|49420.6|211
1770937500000|2026-02-12 23:05:00|49439.8|49435|49470.6|49465.8|49474.7|49469.9|49426.7|49421.9|219
1770937800000|2026-02-12 23:10:00|49473.6|49468.8|49457.1|49452.3|49479.7|49474.9|49457.1|49452.3|123
1770938100000|2026-02-12 23:15:00|49457.6|49452.8|49466.6|49461.8|49482.2|49477.4|49456.2|49451.4|165
1770938400000|2026-02-12 23:20:00|49466.7|49461.9|49460.7|49455.9|49467.2|49462.4|49453.5|49448.7|111
1770938700000|2026-02-12 23:25:00|49461.2|49456.4|49472.1|49467.3|49473.5|49468.7|49458.3|49453.5|97
1770939000000|2026-02-12 23:30:00|49472.6|49467.8|49445.8|49441|49480.3|49475.5|49421.4|49416.6|470
1770939300000|2026-02-12 23:35:00|49447.3|49442.5|49419.6|49414.8|49449.1|49444.3|49413.5|49408.7|255
1770939600000|2026-02-12 23:40:00|49421.1|49416.3|49418.9|49414.1|49428.4|49423.6|49408.9|49404.1|190
1770939900000|2026-02-12 23:45:00|49418.4|49413.6|49440.7|49435.9|49445.8|49441|49409.6|49404.8|104
1770940200000|2026-02-12 23:50:00|49441.7|49436.9|49463.4|49458.6|49467.9|49463.1|49441.7|49436.9|73
1770940500000|2026-02-12 23:55:00|49463.1|49458.3|49454.4|49449.6|49471.5|49466.7|49451.5|49446.7|70
1770940800000|2026-02-13 00:00:00|49451.4|49446.6|49478|49473.2|49495|49490.2|49432.1|49427.3|387
1770941100000|2026-02-13 00:05:00|49477.5|49472.7|49481.8|49477|49497.2|49492.4|49472.9|49468.1|127
1770941400000|2026-02-13 00:10:00|49482.3|49477.5|49478.2|49473.4|49494.2|49489.4|49471.5|49466.7|162
1770941700000|2026-02-13 00:15:00|49477.7|49472.9|49466.1|49461.3|49482.2|49477.4|49463.9|49459.1|130
1770942000000|2026-02-13 00:20:00|49465.6|49460.8|49444.4|49439.6|49478.1|49473.3|49440.4|49435.6|336
1770942300000|2026-02-13 00:25:00|49444.2|49439.4|49426.1|49421.3|49445.4|49440.6|49418.7|49413.9|225
1770942600000|2026-02-13 00:30:00|49425.6|49420.8|49414.5|49409.7|49433.6|49428.8|49413.5|49408.7|144
1770942900000|2026-02-13 00:35:00|49414|49409.2|49424.1|49419.3|49426.9|49422.1|49409.3|49404.5|181
1770943200000|2026-02-13 00:40:00|49424.6|49419.8|49403.3|49398.5|49432.2|49427.4|49392.2|49387.4|227
1770943500000|2026-02-13 00:45:00|49402.8|49398|49392.6|49387.8|49407.7|49402.9|49378.5|49373.7|228
1770943800000|2026-02-13 00:50:00|49392.1|49387.3|49394.3|49389.5|49408|49403.2|49386.7|49381.9|184
1770944100000|2026-02-13 00:55:00|49397.3|49392.5|49405.4|49400.6|49418.7|49413.9|49395.7|49390.9|152
1770944400000|2026-02-13 01:00:00|49406.4|49401.6|49428|49423.2|49435.7|49430.9|49402.7|49397.9|335
1770944700000|2026-02-13 01:05:00|49427|49422.2|49453.4|49448.6|49461|49456.2|49421|49416.2|242
1770945000000|2026-02-13 01:10:00|49452.9|49448.1|49455.7|49450.9|49462.8|49458|49446.7|49441.9|200
1770945300000|2026-02-13 01:15:00|49455.2|49450.4|49455.1|49450.3|49463.9|49459.1|49447.4|49442.6|113
1770945600000|2026-02-13 01:20:00|49455.6|49450.8|49462.8|49458|49485.7|49480.9|49449.4|49444.6|295
1770945900000|2026-02-13 01:25:00|49467.8|49463|49478.1|49473.3|49488.2|49483.4|49464.9|49460.1|121
1770946200000|2026-02-13 01:30:00|49477.6|49472.8|49484.7|49479.9|49486.6|49481.8|49468.9|49464.1|112
1770946500000|2026-02-13 01:35:00|49483.7|49478.9|49486.3|49481.5|49486.8|49482|49473.7|49468.9|111
1770946800000|2026-02-13 01:40:00|49486.8|49482|49479.9|49475.1|49493.6|49488.8|49477.1|49472.3|92
1770947100000|2026-02-13 01:45:00|49478.9|49474.1|49475.3|49470.5|49482.2|49477.4|49469.1|49464.3|118
1770947400000|2026-02-13 01:50:00|49475.8|49471|49454.5|49449.7|49489.4|49484.6|49454.5|49449.7|236
1770947700000|2026-02-13 01:55:00|49455|49450.2|49456.8|49452|49459.8|49455|49439.6|49434.8|123
1770948000000|2026-02-13 02:00:00|49465.8|49461|49484.8|49480|49489.4|49484.6|49462.8|49458|167
1770948300000|2026-02-13 02:05:00|49484.3|49479.5|49490.6|49485.8|49492.1|49487.3|49475.4|49470.6|88
1770948600000|2026-02-13 02:10:00|49491.1|49486.3|49487.8|49483|49492.8|49488|49483.4|49478.6|73
1770948900000|2026-02-13 02:15:00|49487.3|49482.5|49475.3|49470.5|49489|49484.2|49472.8|49468|96
1770949200000|2026-02-13 02:20:00|49476.8|49472|49467.2|49462.4|49476.8|49472|49461.7|49456.9|188
1770949500000|2026-02-13 02:25:00|49467.7|49462.9|49474.6|49469.8|49476.9|49472.1|49456.8|49452|79
1770949800000|2026-02-13 02:30:00|49474.3|49469.5|49486.5|49481.7|49489.5|49484.7|49472.8|49468|50
1770950100000|2026-02-13 02:35:00|49487|49482.2|49492.3|49487.5|49496.4|49491.6|49484|49479.2|26
1770950400000|2026-02-13 02:40:00|49492.8|49488|49476.4|49471.6|49494.1|49489.3|49475.9|49471.1|182
1770950700000|2026-02-13 02:45:00|49475.9|49471.1|49478.1|49473.3|49480.1|49475.3|49470.4|49465.6|58
1770951000000|2026-02-13 02:50:00|49477.6|49472.8|49478.8|49474|49486.2|49481.4|49472.6|49467.8|50
1770951300000|2026-02-13 02:55:00|49479.3|49474.5|49473|49468.2|49482|49477.2|49471|49466.2|16
1770951600000|2026-02-13 03:00:00|49474|49469.2|49485|49480.2|49489.8|49485|49472.6|49467.8|45
1770951900000|2026-02-13 03:05:00|49485.5|49480.7|49478.3|49473.5|49485.5|49480.7|49478.3|49473.5|25
1770952200000|2026-02-13 03:10:00|49478.5|49473.7|49474.6|49469.8|49482.5|49477.7|49473.1|49468.3|57
1770952500000|2026-02-13 03:15:00|49474.1|49469.3|49467.3|49462.5|49478.6|49473.8|49465.1|49460.3|39
1770952800000|2026-02-13 03:20:00|49466.8|49462|49457.6|49452.8|49467.3|49462.5|49453.6|49448.8|188
1770953100000|2026-02-13 03:25:00|49457.5|49452.7|49462.1|49457.3|49464.6|49459.8|49454.3|49449.5|114
1770953400000|2026-02-13 03:30:00|49461.6|49456.8|49477.6|49472.8|49482.5|49477.7|49459.6|49454.8|96
1770953700000|2026-02-13 03:35:00|49478.1|49473.3|49470.4|49465.6|49479.1|49474.3|49465.3|49460.5|61
1770954000000|2026-02-13 03:40:00|49470.9|49466.1|49464.8|49460|49473.1|49468.3|49460.1|49455.3|37
1770954300000|2026-02-13 03:45:00|49464.3|49459.5|49454.4|49449.6|49466.9|49462.1|49451.1|49446.3|50
1770954600000|2026-02-13 03:50:00|49454.9|49450.1|49438.6|49433.8|49459.4|49454.6|49436.6|49431.8|92
1770954900000|2026-02-13 03:55:00|49438.1|49433.3|49427.7|49422.9|49438.1|49433.3|49421.3|49416.5|109
1770955200000|2026-02-13 04:00:00|49429.7|49424.9|49424.7|49419.9|49429.7|49424.9|49418.5|49413.7|61
1770955500000|2026-02-13 04:05:00|49424.2|49419.4|49429.6|49424.8|49434.3|49429.5|49420.5|49415.7|57
1770955800000|2026-02-13 04:10:00|49430.1|49425.3|49439.1|49434.3|49439.1|49434.3|49426.2|49421.4|31
1770956100000|2026-02-13 04:15:00|49441.1|49436.3|49453.4|49448.6|49474.7|49469.9|49441.1|49436.3|102
1770956400000|2026-02-13 04:20:00|49453.9|49449.1|49449.6|49444.8|49458.6|49453.8|49438.3|49433.5|64
1770956700000|2026-02-13 04:25:00|49449.1|49444.3|49459.5|49454.7|49461.7|49456.9|49448.6|49443.8|24
1770957000000|2026-02-13 04:30:00|49459|49454.2|49441.9|49437.1|49460.4|49455.6|49441.4|49436.6|25
1770957300000|2026-02-13 04:35:00|49441.4|49436.6|49428|49423.2|49443.8|49439|49425.9|49421.1|37
1770957600000|2026-02-13 04:40:00|49427.5|49422.7|49434.5|49429.7|49437.3|49432.5|49426.9|49422.1|37
1770957900000|2026-02-13 04:45:00|49434|49429.2|49430.4|49425.6|49441|49436.2|49424.9|49420.1|32
1770958200000|2026-02-13 04:50:00|49430.9|49426.1|49429.2|49424.4|49437.7|49432.9|49421.5|49416.7|37
1770958500000|2026-02-13 04:55:00|49428.7|49423.9|49428|49423.2|49438.7|49433.9|49427.5|49422.7|47
1770958800000|2026-02-13 05:00:00|49428.1|49423.3|49427|49422.2|49432.6|49427.8|49417.4|49412.6|43
1770959100000|2026-02-13 05:05:00|49426.5|49421.7|49426.1|49421.3|49429.5|49424.7|49409.7|49404.9|45
1770959400000|2026-02-13 05:10:00|49425.6|49420.8|49406.9|49402.1|49427.4|49422.6|49406.9|49402.1|39
1770959700000|2026-02-13 05:15:00|49407.4|49402.6|49390.6|49385.8|49409.8|49405|49386.2|49381.4|120
1770960000000|2026-02-13 05:20:00|49391.1|49386.3|49367.2|49362.4|49393.1|49388.3|49365.8|49361|170
1770960300000|2026-02-13 05:25:00|49366.6|49361.8|49353.1|49348.3|49376|49371.2|49347|49342.2|210
1770960600000|2026-02-13 05:30:00|49353.6|49348.8|49361.2|49356.4|49364.2|49359.4|49340.2|49335.4|134
1770960900000|2026-02-13 05:35:00|49361.1|49356.3|49353.3|49348.5|49375.2|49370.4|49351|49346.2|131
1770961200000|2026-02-13 05:40:00|49353.8|49349|49359.5|49354.7|49375.6|49370.8|49349.7|49344.9|125
1770961500000|2026-02-13 05:45:00|49359|49354.2|49369.3|49364.5|49373.2|49368.4|49354.7|49349.9|101
1770961800000|2026-02-13 05:50:00|49368.8|49364|49357.3|49352.5|49375.2|49370.4|49355.2|49350.4|124
1770962100000|2026-02-13 05:55:00|49356.8|49352|49360.6|49355.8|49375.2|49370.4|49356.8|49352|94
1770962400000|2026-02-13 06:00:00|49361.1|49356.3|49357|49352.2|49371.9|49367.1|49349.7|49344.9|71
1770962700000|2026-02-13 06:05:00|49357.5|49352.7|49362.6|49357.8|49368|49363.2|49357.5|49352.7|36
1770963000000|2026-02-13 06:10:00|49362.1|49357.3|49358.5|49353.7|49369.3|49364.5|49351.8|49347|84
1770963300000|2026-02-13 06:15:00|49359|49354.2|49359.1|49354.3|49372.4|49367.6|49356.2|49351.4|96
1770963600000|2026-02-13 06:20:00|49360.1|49355.3|49339.7|49334.9|49363.6|49358.8|49334.1|49329.3|118
1770963900000|2026-02-13 06:25:00|49339.2|49334.4|49320.2|49315.4|49341.3|49336.5|49308.4|49303.6|227
1770964200000|2026-02-13 06:30:00|49321.7|49316.9|49314.7|49309.9|49321.9|49317.1|49293.4|49288.6|224
1770964500000|2026-02-13 06:35:00|49315.2|49310.4|49304.6|49299.8|49315.2|49310.4|49286.9|49282.1|171
1770964800000|2026-02-13 06:40:00|49305.2|49300.4|49318.3|49313.5|49324.6|49319.8|49303.6|49298.8|160
1770965100000|2026-02-13 06:45:00|49319.3|49314.5|49334|49329.2|49335.5|49330.7|49312.1|49307.3|153
1770965400000|2026-02-13 06:50:00|49334.5|49329.7|49351.4|49346.6|49355.1|49350.3|49334.2|49329.4|67
1770965700000|2026-02-13 06:55:00|49351.9|49347.1|49354.9|49350.1|49365.4|49360.6|49349.8|49345|110
1770966000000|2026-02-13 07:00:00|49354.7|49351.1|49369.9|49366.3|49376.9|49373.3|49354.7|49351.1|228
1770966300000|2026-02-13 07:05:00|49370|49366.4|49379.7|49376.1|49391.4|49387.8|49363.4|49359.8|164
1770966600000|2026-02-13 07:10:00|49380.2|49376.6|49381|49377.4|49389.6|49386|49375|49371.4|187
1770966900000|2026-02-13 07:15:00|49382|49378.4|49384.8|49381.2|49392.6|49389|49378.5|49374.9|148
1770967200000|2026-02-13 07:20:00|49384.3|49380.7|49403.8|49400.2|49403.8|49400.2|49380.8|49377.2|74
1770967500000|2026-02-13 07:25:00|49403.9|49400.3|49380.2|49376.6|49406.5|49402.9|49378.4|49374.8|125
1770967800000|2026-02-13 07:30:00|49379.7|49376.1|49381.9|49378.3|49384.5|49380.9|49367.9|49364.3|100
1770968100000|2026-02-13 07:35:00|49380.9|49377.3|49358.1|49354.5|49381.9|49378.3|49357.2|49353.6|231
1770968400000|2026-02-13 07:40:00|49358.6|49355|49355.6|49352|49364.8|49361.2|49353.3|49349.7|85
1770968700000|2026-02-13 07:45:00|49356.1|49352.5|49351.5|49347.9|49360.9|49357.3|49350.3|49346.7|71
1770969000000|2026-02-13 07:50:00|49351|49347.4|49365|49361.4|49366.1|49362.5|49337.2|49333.6|113
1770969300000|2026-02-13 07:55:00|49365.1|49361.5|49375|49371.4|49383|49379.4|49357.9|49354.3|144
1770969600000|2026-02-13 08:00:00|49372.5|49368.9|49393.7|49390.1|49399.2|49395.6|49349.7|49346.1|297
1770969900000|2026-02-13 08:05:00|49396.2|49392.6|49399.6|49396|49416.9|49413.3|49387.2|49383.6|356
1770970200000|2026-02-13 08:10:00|49400.6|49397|49361.9|49358.3|49400.7|49397.1|49355.7|49352.1|236
1770970500000|2026-02-13 08:15:00|49361.4|49357.8|49298.5|49294.9|49364.3|49360.7|49286.7|49283.1|457
1770970800000|2026-02-13 08:20:00|49298.7|49295.1|49346.7|49343.1|49349.1|49345.5|49289.4|49285.8|280
1770971100000|2026-02-13 08:25:00|49347.2|49343.6|49374|49370.4|49384.7|49381.1|49347.2|49343.6|242
1770971400000|2026-02-13 08:30:00|49369|49365.4|49379.3|49375.7|49388.8|49385.2|49354|49350.4|178
1770971700000|2026-02-13 08:35:00|49379.8|49376.2|49353.4|49349.8|49384|49380.4|49345.4|49341.8|166
1770972000000|2026-02-13 08:40:00|49351.4|49347.8|49386.4|49382.8|49388.5|49384.9|49349.9|49346.3|116
1770972300000|2026-02-13 08:45:00|49386.9|49383.3|49382.9|49379.3|49404.2|49400.6|49381.1|49377.5|174
1770972600000|2026-02-13 08:50:00|49383.4|49379.8|49377.6|49374|49400.6|49397|49365.9|49362.3|141
1770972900000|2026-02-13 08:55:00|49377.1|49373.5|49361.1|49357.5|49377.1|49373.5|49350.8|49347.2|134
1770973200000|2026-02-13 09:00:00|49360.1|49356.5|49318|49314.4|49370.7|49367.1|49313.1|49309.5|320
1770973500000|2026-02-13 09:05:00|49317.5|49313.9|49353.2|49349.6|49361.5|49357.9|49317.1|49313.5|177
1770973800000|2026-02-13 09:10:00|49352.7|49349.1|49347.6|49344|49365.6|49362|49346.7|49343.1|81
1770974100000|2026-02-13 09:15:00|49347.1|49343.5|49386.8|49383.2|49391.1|49387.5|49346.1|49342.5|130
1770974400000|2026-02-13 09:20:00|49385.8|49382.2|49396.2|49392.6|49402.5|49398.9|49384.3|49380.7|184
1770974700000|2026-02-13 09:25:00|49394.2|49390.6|49387.5|49383.9|49409.3|49405.7|49385.6|49382|162
1770975000000|2026-02-13 09:30:00|49388|49384.4|49389.6|49386|49398.1|49394.5|49382.1|49378.5|162
1770975300000|2026-02-13 09:35:00|49390.1|49386.5|49388.5|49384.9|49394.6|49391|49380.7|49377.1|97
1770975600000|2026-02-13 09:40:00|49388|49384.4|49377.5|49373.9|49397.7|49394.1|49370.4|49366.8|95
1770975900000|2026-02-13 09:45:00|49378|49374.4|49387.1|49383.5|49396.7|49393.1|49373.6|49370|70
1770976200000|2026-02-13 09:50:00|49386.8|49383.2|49364.5|49360.9|49398.1|49394.5|49361.3|49357.7|80
1770976500000|2026-02-13 09:55:00|49364|49360.4|49354.4|49350.8|49364.7|49361.1|49346|49342.4|221
1770976800000|2026-02-13 10:00:00|49354.5|49350.9|49362|49358.4|49368.9|49365.3|49348.8|49345.2|131
1770977100000|2026-02-13 10:05:00|49361.5|49357.9|49346.4|49342.8|49367|49363.4|49342.9|49339.3|114
1770977400000|2026-02-13 10:10:00|49346.9|49343.3|49371.1|49367.5|49371.1|49367.5|49345.9|49342.3|122
1770977700000|2026-02-13 10:15:00|49371.6|49368|49379.3|49375.7|49381.3|49377.7|49367.9|49364.3|120
1770978000000|2026-02-13 10:20:00|49378.8|49375.2|49392.5|49388.9|49396.8|49393.2|49377.7|49374.1|94
1770978300000|2026-02-13 10:25:00|49393|49389.4|49375.3|49371.7|49400.3|49396.7|49372.2|49368.6|59
1770978600000|2026-02-13 10:30:00|49375.8|49372.2|49364.4|49360.8|49384.9|49381.3|49362.1|49358.5|60
1770978900000|2026-02-13 10:35:00|49363.9|49360.3|49353.4|49349.8|49367.1|49363.5|49349.3|49345.7|86
1770979200000|2026-02-13 10:40:00|49353.9|49350.3|49351.9|49348.3|49369.9|49366.3|49347.1|49343.5|195
1770979500000|2026-02-13 10:45:00|49352.4|49348.8|49332.1|49328.5|49357.4|49353.8|49326.5|49322.9|163
1770979800000|2026-02-13 10:50:00|49330.1|49326.5|49326.8|49323.2|49331|49327.4|49303.9|49300.3|273
1770980100000|2026-02-13 10:55:00|49326.3|49322.7|49303.1|49299.5|49327.4|49323.8|49296.8|49293.2|283
1770980400000|2026-02-13 11:00:00|49305.1|49301.5|49267.9|49264.3|49313|49309.4|49267.1|49263.5|249
1770980700000|2026-02-13 11:05:00|49266.4|49262.8|49261|49257.4|49282.4|49278.8|49256.8|49253.2|244
1770981000000|2026-02-13 11:10:00|49261.5|49257.9|49269|49265.4|49276.1|49272.5|49253.9|49250.3|183
1770981300000|2026-02-13 11:15:00|49268.5|49264.9|49289.6|49286|49291.6|49288|49254|49250.4|354
1770981600000|2026-02-13 11:20:00|49289.1|49285.5|49266.1|49262.5|49289.1|49285.5|49252.1|49248.5|198
1770981900000|2026-02-13 11:25:00|49266.3|49262.7|49272.6|49269|49289.8|49286.2|49258.5|49254.9|216
1770982200000|2026-02-13 11:30:00|49272.1|49268.5|49280.7|49277.1|49281.2|49277.6|49230.2|49226.6|496
1770982500000|2026-02-13 11:35:00|49281|49277.4|49286.9|49283.3|49310.6|49307|49277.5|49273.9|358
1770982800000|2026-02-13 11:40:00|49288.9|49285.3|49261.7|49258.1|49295|49291.4|49261.5|49257.9|188
1770983100000|2026-02-13 11:45:00|49264.7|49261.1|49257.3|49253.7|49270.5|49266.9|49241.8|49238.2|227
1770983400000|2026-02-13 11:50:00|49258.8|49255.2|49286.7|49283.1|49289.3|49285.7|49249|49245.4|181
1770983700000|2026-02-13 11:55:00|49289.2|49285.6|49311.1|49307.5|49312.1|49308.5|49289.2|49285.6|154
1770984000000|2026-02-13 12:00:00|49306.6|49303|49312.6|49309|49342.9|49339.3|49304.1|49300.5|443
1770984300000|2026-02-13 12:05:00|49312.1|49308.5|49300.7|49297.1|49313.6|49310|49292.7|49289.1|176
1770984600000|2026-02-13 12:10:00|49300.2|49296.6|49298.3|49294.7|49316.8|49313.2|49282.6|49279|154
1770984900000|2026-02-13 12:15:00|49297.8|49294.2|49309.6|49306|49329|49325.4|49290.1|49286.5|259
1770985200000|2026-02-13 12:20:00|49311.6|49308|49335.9|49332.3|49343.6|49340|49308.9|49305.3|230
1770985500000|2026-02-13 12:25:00|49335.4|49331.8|49337.6|49334|49347.6|49344|49326.1|49322.5|159
1770985800000|2026-02-13 12:30:00|49338|49334.4|49348.7|49345.1|49364.2|49360.6|49331.1|49327.5|310
1770986100000|2026-02-13 12:35:00|49349.2|49345.6|49348.3|49344.7|49357.6|49354|49342.1|49338.5|121
1770986400000|2026-02-13 12:40:00|49348.8|49345.2|49347.7|49344.1|49359.9|49356.3|49346.7|49343.1|82
1770986700000|2026-02-13 12:45:00|49348.2|49344.6|49330.4|49326.8|49348.6|49345|49322.4|49318.8|123
1770987000000|2026-02-13 12:50:00|49329.9|49326.3|49368.2|49364.6|49369.3|49365.7|49329.9|49326.3|205
1770987300000|2026-02-13 12:55:00|49368.6|49365|49341.9|49338.3|49386.8|49383.2|49309.5|49305.9|824
1770987600000|2026-02-13 13:00:00|49340.9|49337.3|49372.1|49368.5|49372.6|49369|49333.8|49330.2|213
1770987900000|2026-02-13 13:05:00|49371.6|49368|49308.9|49305.3|49379.2|49375.6|49307.9|49304.3|733
1770988200000|2026-02-13 13:10:00|49305.9|49302.3|49284.2|49280.6|49317|49313.4|49282.4|49278.8|343
1770988500000|2026-02-13 13:15:00|49284.7|49281.1|49336.4|49332.8|49340.4|49336.8|49278.6|49275|556
1770988800000|2026-02-13 13:20:00|49336.9|49333.3|49364.8|49361.2|49368.9|49365.3|49308.8|49305.2|651
1770989100000|2026-02-13 13:25:00|49364.3|49360.7|49376.5|49372.9|49386.7|49383.1|49351.7|49348.1|701
1770989400000|2026-02-13 13:30:00|49376|49372.4|49471.3|49467.7|49523|49519.4|49374.5|49370.9|2355
1770989700000|2026-02-13 13:35:00|49471|49467.4|49456.2|49452.6|49480.8|49477.2|49423.1|49419.5|1013
1770990000000|2026-02-13 13:40:00|49455.2|49451.6|49453.2|49449.6|49482.1|49478.5|49434.8|49431.2|610
1770990300000|2026-02-13 13:45:00|49452.9|49449.3|49463.1|49459.5|49463.6|49460|49400|49396.4|1139
1770990600000|2026-02-13 13:50:00|49463.6|49460|49477.2|49473.6|49482.7|49479.1|49453.6|49450|369
1770990900000|2026-02-13 13:55:00|49482.7|49479.1|49471.8|49468.2|49503.9|49500.3|49454.2|49450.6|892
1770991200000|2026-02-13 14:00:00|49470.8|49467.2|49488.2|49484.6|49508.3|49504.7|49470.3|49466.7|497
1770991500000|2026-02-13 14:05:00|49487.7|49484.1|49431.6|49428|49493|49489.4|49429.5|49425.9|299
1770991800000|2026-02-13 14:10:00|49432.1|49428.5|49452.1|49448.5|49469.1|49465.5|49431.6|49428|421
1770992100000|2026-02-13 14:15:00|49452.3|49448.7|49426.6|49423|49458.9|49455.3|49415.5|49411.9|414
1770992400000|2026-02-13 14:20:00|49427.1|49423.5|49427.9|49424.3|49435|49431.4|49418.5|49414.9|269
1770992700000|2026-02-13 14:25:00|49426.4|49422.8|49472.1|49468.5|49491.2|49487.6|49420.5|49416.9|1298
1770993000000|2026-02-13 14:30:00|49471.2|49468.7|49333.9|49331.4|49477.9|49475.4|49320.2|49317.7|8330
1770993300000|2026-02-13 14:35:00|49334.4|49331.9|49225.3|49222.8|49335.6|49333.1|49219.7|49217.2|4443
1770993600000|2026-02-13 14:40:00|49225.6|49223.1|49311.2|49308.7|49311.2|49308.7|49084.8|49082.3|5077
1770993900000|2026-02-13 14:45:00|49310.7|49308.2|49352.4|49349.9|49439.2|49436.7|49310.7|49308.2|4093
1770994200000|2026-02-13 14:50:00|49352.5|49350|49335.5|49333|49396.3|49393.8|49261.9|49259.4|3477
1770994500000|2026-02-13 14:55:00|49335|49332.5|49327.5|49325|49454.6|49452.1|49291.1|49288.6|2180
1770994800000|2026-02-13 15:00:00|49328.5|49326|49386.3|49383.8|49428.7|49426.2|49321.4|49318.9|2495
1770995100000|2026-02-13 15:05:00|49387.8|49385.3|49495.7|49493.2|49500.5|49498|49308.9|49306.4|2518
1770995400000|2026-02-13 15:10:00|49500.2|49497.7|49408.4|49405.9|49534.1|49531.6|49408.4|49405.9|2446
1770995700000|2026-02-13 15:15:00|49409.4|49406.9|49366.9|49364.4|49485.7|49483.2|49341.8|49339.3|1856
1770996000000|2026-02-13 15:20:00|49367.4|49364.9|49355.9|49353.4|49434.9|49432.4|49335.1|49332.6|1470
1770996300000|2026-02-13 15:25:00|49356.4|49353.9|49500.1|49497.6|49514.6|49512.1|49348.5|49346|1770
1770996600000|2026-02-13 15:30:00|49499.6|49497.1|49566.2|49563.7|49593.6|49591.1|49488.4|49485.9|1506
1770996900000|2026-02-13 15:35:00|49566.7|49564.2|49538.9|49536.4|49613.1|49610.6|49516.1|49513.6|1531
1770997200000|2026-02-13 15:40:00|49537.4|49534.9|49443.8|49441.3|49551.4|49548.9|49436.9|49434.4|1525
1770997500000|2026-02-13 15:45:00|49445.8|49443.3|49459.5|49457|49494|49491.5|49404.4|49401.9|1626
1770997800000|2026-02-13 15:50:00|49460.5|49458|49506.5|49504|49562|49559.5|49456.9|49454.4|1526
1770998100000|2026-02-13 15:55:00|49507.5|49505|49488.7|49486.2|49541.7|49539.2|49477.4|49474.9|857
1770998400000|2026-02-13 16:00:00|49489.2|49486.7|49572.2|49569.7|49577.8|49575.3|49480.6|49478.1|953
1770998700000|2026-02-13 16:05:00|49572.4|49569.9|49584|49581.5|49607.5|49605|49565.5|49563|1066
1770999000000|2026-02-13 16:10:00|49587.1|49584.6|49552.5|49550|49588.2|49585.7|49520|49517.5|1135
1770999300000|2026-02-13 16:15:00|49552|49549.5|49564|49561.5|49630.7|49628.2|49546.1|49543.6|1209
1770999600000|2026-02-13 16:20:00|49565.3|49562.8|49519.3|49516.8|49590.4|49587.9|49477.6|49475.1|1023
1770999900000|2026-02-13 16:25:00|49518.8|49516.3|49605|49602.5|49621.1|49618.6|49505.9|49503.4|1327
1771000200000|2026-02-13 16:30:00|49604|49601.5|49598.9|49596.4|49619|49616.5|49543.4|49540.9|1272
1771000500000|2026-02-13 16:35:00|49598.4|49595.9|49626.4|49623.9|49627.4|49624.9|49561.2|49558.7|720
1771000800000|2026-02-13 16:40:00|49626.1|49623.6|49614.2|49611.7|49648|49645.5|49606.2|49603.7|1021
1771001100000|2026-02-13 16:45:00|49614.7|49612.2|49627.6|49625.1|49657.8|49655.3|49604|49601.5|703
1771001400000|2026-02-13 16:50:00|49630.1|49627.6|49674|49671.5|49674.4|49671.9|49623.3|49620.8|719
1771001700000|2026-02-13 16:55:00|49674.5|49672|49651.8|49649.3|49703|49700.5|49648.9|49646.4|1075
1771002000000|2026-02-13 17:00:00|49651.1|49648.6|49685|49682.5|49696.5|49694|49634.9|49632.4|705
1771002300000|2026-02-13 17:05:00|49684.5|49682|49692.3|49689.8|49717.3|49714.8|49671.3|49668.8|627
1771002600000|2026-02-13 17:10:00|49692.4|49689.9|49727.7|49725.2|49730|49727.5|49657.7|49655.2|903
1771002900000|2026-02-13 17:15:00|49727.9|49725.4|49664.3|49661.8|49728.9|49726.4|49650|49647.5|771
1771003200000|2026-02-13 17:20:00|49665.8|49663.3|49681.1|49678.6|49719|49716.5|49658|49655.5|715
1771003500000|2026-02-13 17:25:00|49682.1|49679.6|49654.6|49652.1|49686.4|49683.9|49649.1|49646.6|807
1771003800000|2026-02-13 17:30:00|49655.4|49652.9|49680.6|49678.1|49703.2|49700.7|49651.1|49648.6|727
1771004100000|2026-02-13 17:35:00|49681.1|49678.6|49686.7|49684.2|49693.7|49691.2|49660.3|49657.8|537
1771004400000|2026-02-13 17:40:00|49685.7|49683.2|49686.1|49683.6|49716|49713.5|49677.8|49675.3|466
1771004700000|2026-02-13 17:45:00|49687.1|49684.6|49709.9|49707.4|49715.9|49713.4|49672.8|49670.3|587
1771005000000|2026-02-13 17:50:00|49709.8|49707.3|49687.3|49684.8|49709.8|49707.3|49667.8|49665.3|538
1771005300000|2026-02-13 17:55:00|49687.4|49684.9|49668.6|49666.1|49696|49693.5|49650.9|49648.4|649
1771005600000|2026-02-13 18:00:00|49667.6|49665.1|49627.1|49624.6|49685.4|49682.9|49618.2|49615.7|844
1771005900000|2026-02-13 18:05:00|49627.6|49625.1|49661.7|49659.2|49674.2|49671.7|49601.9|49599.4|726
1771006200000|2026-02-13 18:10:00|49659.9|49657.4|49695.3|49692.8|49708.8|49706.3|49659.4|49656.9|619
1771006500000|2026-02-13 18:15:00|49694.8|49692.3|49700.6|49698.1|49732.9|49730.4|49678.8|49676.3|606
1771006800000|2026-02-13 18:20:00|49700.4|49697.9|49734.3|49731.8|49752.5|49750|49698.1|49695.6|574
1771007100000|2026-02-13 18:25:00|49735.3|49732.8|49682.1|49679.6|49736.6|49734.1|49651.4|49648.9|846
1771007400000|2026-02-13 18:30:00|49679.6|49677.1|49695.4|49692.9|49707.7|49705.2|49660.8|49658.3|487
1771007700000|2026-02-13 18:35:00|49694.9|49692.4|49681.1|49678.6|49710.7|49708.2|49650.5|49648|560
1771008000000|2026-02-13 18:40:00|49679.9|49677.4|49631|49628.5|49683.1|49680.6|49622.1|49619.6|473
1771008300000|2026-02-13 18:45:00|49630.5|49628|49621.9|49619.4|49664.9|49662.4|49619.2|49616.7|563
1771008600000|2026-02-13 18:50:00|49621.4|49618.9|49594.8|49592.3|49621.4|49618.9|49572.2|49569.7|640
1771008900000|2026-02-13 18:55:00|49594.3|49591.8|49584.7|49582.2|49609.2|49606.7|49563.2|49560.7|445
1771009200000|2026-02-13 19:00:00|49584.2|49581.7|49603.7|49601.2|49634|49631.5|49570.4|49567.9|503
1771009500000|2026-02-13 19:05:00|49604.2|49601.7|49648.1|49645.6|49657|49654.5|49604.2|49601.7|459
1771009800000|2026-02-13 19:10:00|49648.6|49646.1|49648.7|49646.2|49670.6|49668.1|49622|49619.5|452
1771010100000|2026-02-13 19:15:00|49648.2|49645.7|49645.9|49643.4|49652.2|49649.7|49611.7|49609.2|426
1771010400000|2026-02-13 19:20:00|49645.4|49642.9|49642.7|49640.2|49650.2|49647.7|49627.1|49624.6|278
1771010700000|2026-02-13 19:25:00|49643.2|49640.7|49592.1|49589.6|49648.5|49646|49567.7|49565.2|618
1771011000000|2026-02-13 19:30:00|49591.6|49589.1|49606.1|49603.6|49630.4|49627.9|49583.7|49581.2|607
1771011300000|2026-02-13 19:35:00|49606.4|49603.9|49569.4|49566.9|49615.4|49612.9|49545.7|49543.2|550
1771011600000|2026-02-13 19:40:00|49572.9|49570.4|49546.3|49543.8|49580.9|49578.4|49516.6|49514.1|613
1771011900000|2026-02-13 19:45:00|49545.3|49542.8|49563.5|49561|49586.7|49584.2|49530.5|49528|504
1771012200000|2026-02-13 19:50:00|49561.9|49559.4|49533.1|49530.6|49570.1|49567.6|49522.3|49519.8|476
1771012500000|2026-02-13 19:55:00|49532.1|49529.6|49489.6|49487.1|49555.1|49552.6|49482.2|49479.7|903
1771012800000|2026-02-13 20:00:00|49490.1|49487.6|49544.1|49541.6|49548.6|49546.1|49488.6|49486.1|726
1771013100000|2026-02-13 20:05:00|49543.6|49541.1|49563|49560.5|49568.1|49565.6|49538.1|49535.6|515
1771013400000|2026-02-13 20:10:00|49560.6|49558.1|49508.2|49505.7|49561.6|49559.1|49506.6|49504.1|548
1771013700000|2026-02-13 20:15:00|49507.7|49505.2|49530.9|49528.4|49538.7|49536.2|49493.7|49491.2|539
1771014000000|2026-02-13 20:20:00|49531.4|49528.9|49474.8|49472.3|49531.4|49528.9|49474.3|49471.8|602
1771014300000|2026-02-13 20:25:00|49473.8|49471.3|49403.3|49400.8|49485.9|49483.4|49380.9|49378.4|1119
1771014600000|2026-02-13 20:30:00|49402.8|49400.3|49390.2|49387.7|49450.7|49448.2|49386.2|49383.7|1042
1771014900000|2026-02-13 20:35:00|49390.7|49388.2|49399.4|49396.9|49410.3|49407.8|49370.5|49368|887
1771015200000|2026-02-13 20:40:00|49398.9|49396.4|49378.3|49375.8|49421.5|49419|49359.8|49357.3|841
1771015500000|2026-02-13 20:45:00|49376.8|49374.3|49453|49450.5|49464.3|49461.8|49371.7|49369.2|1047
1771015800000|2026-02-13 20:50:00|49452.2|49449.7|49472.8|49470.3|49481.4|49478.9|49401.1|49398.6|1413
1771016100000|2026-02-13 20:55:00|49473.3|49470.8|49500.5|49498|49515.5|49513|49452.8|49450.3|3699
1771016400000|2026-02-13 21:00:00|49489.6|49487.1|49460.3|49455.5|49506.1|49501.3|49460.3|49455.5|1148
1771016700000|2026-02-13 21:05:00|49460.8|49456|49459.5|49454.7|49469.2|49464.4|49448|49443.2|275
1771017000000|2026-02-13 21:10:00|49460|49455.2|49490.6|49485.8|49493.5|49488.7|49458.9|49454.1|271
1771017300000|2026-02-13 21:15:00|49491.1|49486.3|49478.7|49473.9|49494.7|49489.9|49476.5|49471.7|52
1771017600000|2026-02-13 21:20:00|49478.2|49473.4|49460.4|49455.6|49478.2|49473.4|49458.1|49453.3|83
1771017900000|2026-02-13 21:25:00|49459.9|49455.1|49459.6|49454.8|49466|49461.2|49453.7|49448.9|113
1771018200000|2026-02-13 21:30:00|49460.1|49455.3|49458.2|49453.4|49469.3|49464.5|49454.7|49449.9|39
1771018500000|2026-02-13 21:35:00|49458.3|49453.5|49458.8|49454|49464.6|49459.8|49455.3|49450.5|68
1771018800000|2026-02-13 21:40:00|49459.3|49454.5|49450.8|49446|49460.1|49455.3|49449|49444.2|57
1771019100000|2026-02-13 21:45:00|49452.3|49447.5|49452.2|49447.4|49459.1|49454.3|49449.4|49444.6|70
1771019400000|2026-02-13 21:50:00|49451.7|49446.9|49445.5|49440.7|49457.5|49452.7|49433.2|49428.4|166
1771019700000|2026-02-13 21:55:00|49444.5|49439.7|49448.4|49438.6|49469.9|49465.1|49439.8|49435|84
1771196400000|2026-02-15 23:00:00|49537.9|49533.1|49449.8|49445|49539.4|49534.6|49445|49440.2|190
1771196700000|2026-02-15 23:05:00|49450.3|49445.5|49447.1|49442.3|49451.8|49447|49426.7|49421.9|67
1771197000000|2026-02-15 23:10:00|49446.6|49441.8|49481.8|49477|49481.8|49477|49446.5|49441.7|91
1771197300000|2026-02-15 23:15:00|49481.3|49476.5|49494.7|49489.9|49498.6|49493.8|49477.4|49472.6|90
1771197600000|2026-02-15 23:20:00|49494.2|49489.4|49490|49485.2|49499|49494.2|49479.7|49474.9|36
1771197900000|2026-02-15 23:25:00|49490.5|49485.7|49494.3|49489.5|49505.3|49500.5|49490.4|49485.6|28
1771198200000|2026-02-15 23:30:00|49494.8|49490|49483.1|49478.3|49506.5|49501.7|49479.9|49475.1|48
1771198500000|2026-02-15 23:35:00|49483.7|49478.9|49485.9|49481.1|49498.7|49493.9|49483.6|49478.8|52
1771198800000|2026-02-15 23:40:00|49486.4|49481.6|49501.2|49496.4|49506.9|49502.1|49484.9|49480.1|71
1771199100000|2026-02-15 23:45:00|49500.7|49495.9|49485.5|49480.7|49502.2|49497.4|49478.6|49473.8|28
1771199400000|2026-02-15 23:50:00|49486|49481.2|49476.6|49471.8|49493.1|49488.3|49459|49454.2|101
1771199700000|2026-02-15 23:55:00|49476.2|49471.4|49512.1|49507.3|49513.1|49508.3|49465|49460.2|104
1771200000000|2026-02-16 00:00:00|49510.6|49505.8|49501.3|49496.5|49517.5|49512.7|49484.9|49480.1|103
1771200300000|2026-02-16 00:05:00|49501.8|49497|49522.5|49517.7|49526.4|49521.6|49495.1|49490.3|79
1771200600000|2026-02-16 00:10:00|49522|49517.2|49522|49517.2|49530.4|49525.6|49512.4|49507.6|122
1771200900000|2026-02-16 00:15:00|49521.5|49516.7|49516.4|49511.6|49522.8|49518|49515.9|49511.1|68
1771201200000|2026-02-16 00:20:00|49515.9|49511.1|49519.8|49515|49523.8|49519|49513.9|49509.1|50
1771201500000|2026-02-16 00:25:00|49520.3|49515.5|49525.4|49520.6|49531|49526.2|49516.8|49512|68
1771201800000|2026-02-16 00:30:00|49524.9|49520.1|49526.5|49521.7|49528.9|49524.1|49521.4|49516.6|35
1771202100000|2026-02-16 00:35:00|49526|49521.2|49523.5|49518.7|49529.2|49524.4|49517.8|49513|41
1771202400000|2026-02-16 00:40:00|49523|49518.2|49519.6|49514.8|49528.5|49523.7|49519.1|49514.3|11
1771202700000|2026-02-16 00:45:00|49520.1|49515.3|49526.3|49521.5|49530.2|49525.4|49519.8|49515|40
1771203000000|2026-02-16 00:50:00|49525.8|49521|49536.6|49531.8|49539.6|49534.8|49523.8|49519|37
1771203300000|2026-02-16 00:55:00|49536.1|49531.3|49533.3|49528.5|49539.4|49534.6|49525.3|49520.5|68
1771203600000|2026-02-16 01:00:00|49533.8|49529|49544.5|49539.7|49548.1|49543.3|49525.5|49520.7|70
1771203900000|2026-02-16 01:05:00|49544.4|49539.6|49555.5|49550.7|49564|49559.2|49542.4|49537.6|62
1771204200000|2026-02-16 01:10:00|49555|49550.2|49546.5|49541.7|49561|49556.2|49544.9|49540.1|51
1771204500000|2026-02-16 01:15:00|49546|49541.2|49542.5|49537.7|49546.3|49541.5|49536.3|49531.5|45
1771204800000|2026-02-16 01:20:00|49542|49537.2|49550.4|49545.6|49551.3|49546.5|49538.5|49533.7|34
1771205100000|2026-02-16 01:25:00|49550.9|49546.1|49547.5|49542.7|49551.4|49546.6|49542.8|49538|18
1771205400000|2026-02-16 01:30:00|49548|49543.2|49546|49541.2|49553.5|49548.7|49542.3|49537.5|30